日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＧＥＮＤＡ(9166)の株価時系列情報

ＧＥＮＤＡ(9166)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,984 2,988 2,832 2,857 696,300
2023/12/28 2,981 3,020 2,862 2,979 613,000
2023/12/27 2,784 2,937 2,720 2,936 639,500
2023/12/26 2,714 2,772 2,661 2,772 362,900
2023/12/25 2,771 2,789 2,664 2,702 380,900
2023/12/22 2,850 2,905 2,754 2,761 508,900
2023/12/21 2,764 2,888 2,754 2,830 545,700
2023/12/20 2,845 2,910 2,794 2,827 1,004,500
2023/12/19 2,654 2,800 2,619 2,800 767,500
2023/12/18 2,752 2,818 2,639 2,682 976,700
2023/12/15 2,516 2,800 2,511 2,796 1,368,200
2023/12/14 2,529 2,593 2,470 2,522 1,003,400
2023/12/13 2,317 2,524 2,317 2,479 1,825,400
2023/12/12 2,382 2,499 2,209 2,282 2,417,700
2023/12/11 2,300 2,342 2,262 2,295 720,600
2023/12/08 2,300 2,333 2,241 2,254 526,100
2023/12/07 2,416 2,451 2,348 2,348 282,500
2023/12/06 2,390 2,443 2,374 2,435 357,300
2023/12/05 2,400 2,416 2,320 2,354 393,600
2023/12/04 2,430 2,508 2,344 2,453 526,700
2023/12/01 2,434 2,445 2,355 2,419 474,900
2023/11/30 2,492 2,531 2,425 2,484 460,800
2023/11/29 2,512 2,589 2,471 2,524 557,000
2023/11/28 2,625 2,655 2,540 2,549 641,800
2023/11/27 2,700 2,758 2,581 2,655 1,248,100
2023/11/24 2,538 2,725 2,530 2,663 1,373,900
2023/11/22 2,527 2,599 2,483 2,525 1,659,400
2023/11/21 2,600 2,661 2,416 2,457 2,987,300
2023/11/20 2,158 2,199 2,128 2,161 233,500
2023/11/17 2,274 2,274 2,123 2,147 380,700
2023/11/16 2,180 2,275 2,179 2,275 444,700
2023/11/15 2,090 2,154 2,056 2,152 261,500
2023/11/14 2,005 2,047 1,987 2,046 152,600
2023/11/13 2,022 2,058 1,973 1,995 252,800
2023/11/10 2,002 2,045 1,997 2,013 151,200
2023/11/09 1,993 2,046 1,942 2,045 269,400
2023/11/08 2,098 2,100 1,973 1,973 354,200
2023/11/07 1,990 2,100 1,971 2,048 672,300
2023/11/06 1,855 2,028 1,855 2,028 688,500
2023/11/02 1,830 1,866 1,808 1,817 363,600
2023/11/01 1,879 1,888 1,767 1,813 410,200
2023/10/31 1,834 1,885 1,800 1,844 545,400
2023/10/30 1,780 1,885 1,755 1,831 680,900
2023/10/27 1,822 1,845 1,771 1,796 543,300
2023/10/26 1,939 1,964 1,830 1,832 825,100
2023/10/25 2,005 2,084 2,001 2,020 333,400
2023/10/24 1,948 2,027 1,840 2,004 576,900
2023/10/23 1,959 1,970 1,848 1,860 568,900
2023/10/20 2,045 2,049 1,971 1,999 433,700
2023/10/19 2,094 2,123 2,032 2,072 372,400
2023/10/18 2,100 2,227 2,098 2,188 474,100
2023/10/17 2,078 2,211 2,045 2,098 509,600
2023/10/16 2,118 2,118 2,011 2,026 296,400
2023/10/13 2,164 2,169 2,067 2,168 378,100
2023/10/12 2,051 2,176 2,041 2,166 377,100
2023/10/11 1,995 2,148 1,962 2,068 762,600
2023/10/10 2,074 2,100 1,942 1,955 582,100
2023/10/06 2,160 2,182 2,064 2,070 252,000
2023/10/05 2,071 2,180 2,071 2,170 444,600
2023/10/04 2,105 2,156 2,023 2,037 437,900
2023/10/03 2,160 2,208 2,085 2,172 420,700
2023/10/02 2,306 2,345 2,162 2,162 638,700
2023/09/29 2,361 2,380 2,276 2,301 381,800
2023/09/28 2,284 2,414 2,243 2,336 875,300
2023/09/27 2,084 2,288 2,060 2,261 775,900
2023/09/26 2,234 2,234 2,100 2,134 623,600
2023/09/25 2,175 2,261 2,156 2,244 559,900
2023/09/22 2,212 2,317 2,191 2,194 785,400
2023/09/21 2,370 2,372 2,231 2,262 997,900
2023/09/20 2,520 2,535 2,404 2,432 1,075,500
2023/09/19 2,333 2,542 2,305 2,531 2,235,900
2023/09/15 2,439 2,503 2,276 2,320 2,007,700
2023/09/14 2,398 2,415 2,215 2,340 2,739,500
2023/09/13 2,190 2,437 2,132 2,427 3,180,100
2023/09/12 2,180 2,213 1,930 2,178 5,415,400
2023/09/11 2,598 2,642 2,280 2,280 4,004,800
2023/09/08 2,737 2,903 2,721 2,780 2,109,300
2023/09/07 2,723 2,894 2,710 2,763 1,254,700
2023/09/06 2,730 2,777 2,686 2,714 612,000
2023/09/05 2,871 2,877 2,728 2,760 964,900
2023/09/04 2,770 2,884 2,675 2,861 1,544,500
2023/09/01 2,847 2,865 2,650 2,743 1,469,900
2023/08/31 2,945 3,020 2,666 2,743 1,585,900
2023/08/30 3,245 3,285 2,852 2,923 3,082,700
2023/08/29 2,896 3,245 2,851 3,175 3,341,000
2023/08/28 2,760 2,995 2,654 2,867 2,878,700
2023/08/25 2,742 2,899 2,650 2,698 2,053,100
2023/08/24 2,622 2,795 2,556 2,790 1,289,600
2023/08/23 2,380 2,597 2,380 2,596 983,900
2023/08/22 2,600 2,780 2,363 2,401 2,176,800
2023/08/21 2,609 2,658 2,389 2,488 1,829,600
2023/08/18 2,280 2,499 2,258 2,488 2,040,800
2023/08/17 2,059 2,295 2,057 2,245 1,101,400
2023/08/16 2,039 2,091 1,997 2,069 282,800
2023/08/15 1,950 2,085 1,912 2,039 550,700
2023/08/14 1,915 2,015 1,800 1,981 653,300
2023/08/10 2,051 2,069 1,934 1,965 588,000
2023/08/09 2,084 2,137 2,036 2,050 816,400
2023/08/08 2,070 2,145 2,002 2,134 1,038,100
2023/08/07 2,255 2,272 2,047 2,050 1,606,900
2023/08/04 2,106 2,305 2,100 2,181 1,771,900
2023/08/03 2,240 2,308 2,095 2,145 1,923,800
2023/08/02 2,101 2,234 2,051 2,195 2,998,300
2023/08/01 2,150 2,218 2,045 2,069 2,491,700
2023/07/31 2,237 2,537 2,103 2,106 8,954,400
2023/07/28 1,637 2,037 1,606 2,037 7,550,000

このページの先頭へ