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
2025/08/29 843 845 821 833 2,148,800
2025/08/28 850 862 837 847 2,316,600
2025/08/27 858 860 826 845 3,050,200
2025/08/26 887 887 860 860 2,389,200
2025/08/25 898 902 883 899 1,725,800
2025/08/22 905 909 894 894 1,822,000
2025/08/21 934 937 905 905 2,223,800
2025/08/20 963 966 929 937 3,356,900
2025/08/19 960 984 957 978 2,904,100
2025/08/18 950 971 947 956 1,992,900
2025/08/15 915 953 912 937 3,094,300
2025/08/14 894 900 885 896 1,533,600
2025/08/13 907 910 893 898 2,007,400
2025/08/12 920 928 913 922 1,507,400
2025/08/08 934 943 918 921 1,938,100
2025/08/07 935 957 934 948 1,189,600
2025/08/06 917 942 914 942 1,357,000
2025/08/05 929 944 914 917 1,468,300
2025/08/04 876 927 875 921 1,719,400
2025/08/01 924 939 903 903 2,395,700
2025/07/31 933 938 915 937 2,055,200
2025/07/30 926 940 916 938 1,143,200
2025/07/29 939 943 908 930 2,117,100
2025/07/28 960 978 928 946 2,542,800
2025/07/25 977 979 944 962 2,600,400
2025/07/24 954 978 939 965 3,973,600
2025/07/23 954 954 922 930 2,337,500
2025/07/22 925 956 895 954 3,296,600
2025/07/18 915 938 908 924 2,508,900
2025/07/17 913 947 880 901 5,216,700
2025/07/16 873 888 855 868 2,128,000
2025/07/15 880 891 840 843 2,026,700
2025/07/14 860 889 839 881 2,173,800
2025/07/11 875 908 864 873 3,113,300
2025/07/10 846 854 824 848 1,796,800
2025/07/09 832 854 813 854 1,988,900
2025/07/08 812 843 803 819 1,591,600
2025/07/07 830 837 813 818 960,200
2025/07/04 839 852 823 827 1,295,800
2025/07/03 825 858 823 849 2,481,500
2025/07/02 831 838 809 813 1,887,000
2025/07/01 886 887 839 841 1,949,700
2025/06/30 891 905 873 874 1,735,100
2025/06/27 900 901 878 892 1,553,300
2025/06/26 900 907 883 895 1,417,300
2025/06/25 915 915 866 897 2,535,700
2025/06/24 928 931 895 908 2,081,700
2025/06/23 896 944 892 922 3,503,200
2025/06/20 947 972 911 911 8,089,800
2025/06/19 873 946 862 932 7,362,700
2025/06/18 833 865 830 858 3,355,800
2025/06/17 791 823 788 818 3,585,500
2025/06/16 790 798 775 776 3,233,700
2025/06/13 832 833 780 796 6,638,400
2025/06/12 868 897 808 817 10,913,400
2025/06/11 905 911 888 898 2,783,400
2025/06/10 865 910 862 899 2,883,000
2025/06/09 865 879 849 865 1,682,100
2025/06/06 830 870 822 855 2,313,800
2025/06/05 856 869 840 843 2,279,300
2025/06/04 879 886 859 862 2,232,300
2025/06/03 890 896 870 871 4,352,800
2025/06/02 943 948 910 920 2,027,400
2025/05/30 935 956 924 943 4,584,400
2025/05/29 918 945 915 927 2,394,100
2025/05/28 930 944 917 925 2,634,100
2025/05/27 981 985 925 925 4,580,000
2025/05/26 962 985 956 972 1,590,100
2025/05/23 958 972 951 951 1,184,000
2025/05/22 962 976 956 959 1,745,100
2025/05/21 969 983 951 954 2,539,300
2025/05/20 991 1,009 973 973 2,470,000
2025/05/19 986 1,027 984 1,006 3,221,600
2025/05/16 959 979 947 971 6,573,900
2025/05/15 1,066 1,075 1,025 1,031 2,809,700
2025/05/14 1,060 1,097 1,050 1,081 2,464,700
2025/05/13 1,164 1,169 1,109 1,121 1,106,300
2025/05/12 1,187 1,190 1,121 1,131 2,335,100
2025/05/09 1,180 1,217 1,166 1,198 1,820,000
2025/05/08 1,174 1,191 1,155 1,179 1,367,700
2025/05/07 1,170 1,186 1,140 1,174 2,545,500
2025/05/02 1,090 1,163 1,079 1,140 3,463,000
2025/05/01 1,081 1,083 1,050 1,070 1,278,200
2025/04/30 1,075 1,098 1,070 1,080 1,305,800
2025/04/28 1,030 1,093 1,022 1,081 2,004,700
2025/04/25 1,046 1,062 1,021 1,036 1,218,400
2025/04/24 1,037 1,044 1,018 1,026 995,300
2025/04/23 1,039 1,045 1,006 1,025 1,271,200
2025/04/22 1,014 1,026 992 1,019 1,364,200
2025/04/21 1,075 1,079 1,019 1,022 1,620,300
2025/04/18 1,016 1,083 1,011 1,065 3,249,400
2025/04/17 1,011 1,024 989 1,000 1,974,000
2025/04/16 1,062 1,062 1,011 1,015 993,000
2025/04/15 1,064 1,080 1,045 1,050 1,212,900
2025/04/14 1,098 1,112 1,046 1,046 1,431,200
2025/04/11 1,070 1,086 1,032 1,079 1,969,300
2025/04/10 1,199 1,201 1,088 1,100 3,991,200
2025/04/09 1,060 1,066 978 1,018 2,777,500
2025/04/08 1,130 1,139 1,070 1,096 2,634,700
2025/04/07 1,000 1,103 999 1,027 2,454,800
2025/04/04 1,240 1,253 1,105 1,132 2,383,700
2025/04/03 1,190 1,285 1,181 1,251 1,370,500
2025/04/02 1,253 1,267 1,238 1,251 514,700
2025/04/01 1,290 1,320 1,254 1,262 1,119,000
2025/03/31 1,299 1,331 1,259 1,320 908,300
2025/03/28 1,330 1,347 1,301 1,329 770,000
2025/03/28 1 -> 2.00 分割
2025/03/27 2,650 2,657 2,586 2,610 685,600
2025/03/26 2,717 2,740 2,672 2,695 472,200
2025/03/25 2,880 2,892 2,710 2,717 1,284,900
2025/03/24 2,770 2,878 2,763 2,840 1,087,700
2025/03/21 2,714 2,800 2,667 2,743 1,136,500
2025/03/19 2,650 2,760 2,621 2,727 1,507,900
2025/03/18 2,609 2,759 2,585 2,663 2,469,100
2025/03/17 2,441 2,601 2,383 2,595 2,674,600
2025/03/14 2,351 2,416 2,272 2,391 3,239,600
2025/03/13 2,574 2,601 2,394 2,394 5,012,400
2025/03/12 2,650 2,650 2,576 2,590 1,667,600
2025/03/11 2,578 2,674 2,563 2,663 1,269,300
2025/03/10 2,578 2,664 2,569 2,628 1,158,000
2025/03/07 2,565 2,606 2,530 2,531 1,015,800
2025/03/06 2,629 2,670 2,601 2,645 636,300
2025/03/05 2,586 2,639 2,542 2,618 612,100
2025/03/04 2,635 2,639 2,544 2,585 642,300
2025/03/03 2,721 2,721 2,601 2,646 1,041,500
2025/02/28 2,736 2,755 2,690 2,697 566,800
2025/02/27 2,760 2,773 2,732 2,765 347,300
2025/02/26 2,870 2,871 2,741 2,748 707,100
2025/02/25 2,825 2,853 2,809 2,840 362,000
2025/02/21 2,777 2,878 2,749 2,867 559,200
2025/02/20 3,050 3,060 2,857 2,857 1,236,200
2025/02/19 2,967 2,977 2,927 2,950 541,400
2025/02/18 2,971 3,065 2,943 2,994 763,100
2025/02/17 2,988 3,010 2,942 2,957 541,500
2025/02/14 3,030 3,065 2,928 2,965 901,400
2025/02/13 2,998 3,035 2,933 2,996 717,500
2025/02/12 2,950 2,989 2,882 2,950 649,700
2025/02/10 2,952 2,967 2,876 2,927 666,000
2025/02/07 2,910 2,962 2,902 2,950 630,300
2025/02/06 2,874 2,922 2,833 2,919 638,200
2025/02/05 2,920 2,970 2,888 2,912 540,200
2025/02/04 2,932 2,971 2,872 2,890 717,500
2025/02/03 2,878 2,925 2,856 2,900 639,100
2025/01/31 2,861 2,920 2,815 2,907 947,800
2025/01/30 2,950 3,005 2,857 2,911 1,202,900
2025/01/29 2,940 3,050 2,903 2,966 1,907,100
2025/01/28 2,702 2,928 2,702 2,891 2,956,400
2025/01/27 2,721 2,845 2,692 2,695 1,889,100
2025/01/24 2,562 2,771 2,530 2,771 3,629,200
2025/01/23 2,440 2,465 2,390 2,462 655,600
2025/01/22 2,477 2,477 2,365 2,440 1,175,400
2025/01/21 2,496 2,502 2,451 2,461 485,800
2025/01/20 2,497 2,552 2,466 2,471 851,000
2025/01/17 2,525 2,532 2,451 2,480 1,374,700
2025/01/16 2,595 2,601 2,521 2,565 1,386,500
2025/01/15 2,640 2,678 2,598 2,606 723,900
2025/01/14 2,621 2,662 2,601 2,645 724,300
2025/01/10 2,655 2,685 2,586 2,671 2,277,500
2025/01/09 2,755 2,935 2,714 2,720 2,840,500
2025/01/08 2,648 2,791 2,620 2,753 1,816,200
2025/01/07 2,567 2,705 2,546 2,685 1,764,900
2025/01/06 2,603 2,634 2,518 2,525 974,000

このページの先頭へ