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
2026/07/07 580 600 573 578 1,255,300
2026/07/06 572 600 555 589 2,802,100
2026/07/03 583 591 564 566 1,382,300
2026/07/02 585 617 581 581 1,906,900
2026/07/01 597 598 560 579 1,857,300
2026/06/30 606 606 586 601 887,200
2026/06/29 586 612 586 612 2,655,000
2026/06/26 560 586 551 577 1,828,500
2026/06/25 546 574 535 560 1,917,200
2026/06/24 580 591 533 546 2,724,200
2026/06/23 570 585 555 574 2,013,900
2026/06/22 535 577 521 575 2,339,100
2026/06/19 573 577 528 528 2,516,400
2026/06/18 583 598 571 578 1,773,900
2026/06/17 550 598 550 581 2,610,000
2026/06/16 580 602 543 548 3,005,400
2026/06/15 605 629 555 590 5,978,000
2026/06/12 552 592 532 592 6,622,000
2026/06/11 502 540 492 532 8,382,600
2026/06/10 595 598 576 592 1,766,500
2026/06/09 607 610 578 581 1,485,900
2026/06/08 612 622 597 600 1,727,100
2026/06/05 612 649 607 622 3,545,800
2026/06/04 650 683 596 614 7,409,000
2026/06/03 619 682 613 673 5,895,600
2026/06/02 606 630 600 622 4,298,200
2026/06/01 604 617 574 601 3,680,300
2026/05/29 539 617 531 614 8,689,800
2026/05/28 519 548 518 546 4,682,000
2026/05/27 488 530 477 523 4,413,900
2026/05/26 483 501 477 483 1,873,400
2026/05/25 492 492 464 475 1,902,400
2026/05/22 470 493 464 488 1,267,100
2026/05/21 470 477 459 466 2,865,100
2026/05/20 488 489 455 463 2,689,100
2026/05/19 479 495 476 485 2,935,600
2026/05/18 509 509 474 477 2,650,400
2026/05/15 491 501 486 488 1,341,200
2026/05/14 492 495 481 485 1,695,200
2026/05/13 500 502 490 490 3,038,800
2026/05/12 518 522 500 504 1,801,600
2026/05/11 529 532 511 518 1,883,900
2026/05/08 529 559 529 531 3,254,100
2026/05/07 534 544 527 529 2,750,100
2026/05/01 531 544 529 532 1,999,100
2026/04/30 555 555 522 527 3,783,300
2026/04/28 551 562 547 560 1,560,700
2026/04/27 577 578 552 555 2,704,800
2026/04/24 590 594 580 580 1,316,400
2026/04/23 612 612 590 600 1,023,800
2026/04/22 614 617 601 606 812,200
2026/04/21 634 639 612 614 807,100
2026/04/20 662 662 620 624 1,938,500
2026/04/17 637 663 637 662 1,688,600
2026/04/16 623 650 617 637 2,134,300
2026/04/15 599 615 597 615 1,394,000
2026/04/14 610 610 594 597 1,232,000
2026/04/13 601 613 597 613 957,400
2026/04/10 600 610 590 598 1,982,600
2026/04/09 604 614 601 610 1,637,000
2026/04/08 604 629 602 624 2,549,000
2026/04/07 611 622 594 595 1,010,600
2026/04/06 624 625 603 603 1,020,500
2026/04/03 631 637 612 624 1,479,500
2026/03/27 580 605 580 604 1,527,700
2026/03/26 600 604 574 582 1,136,300
2026/03/25 581 601 577 590 2,479,000
2026/03/24 584 586 558 577 1,834,400
2026/03/23 594 595 574 576 1,572,500
2026/03/19 622 638 602 604 1,127,500
2026/03/18 615 618 593 613 2,204,700
2026/03/17 628 630 602 607 2,038,100
2026/03/16 672 692 624 624 3,929,300
2026/03/13 630 701 627 652 6,313,500
2026/03/12 691 695 653 660 3,355,700
2026/03/11 705 724 700 702 1,995,100
2026/03/10 696 714 683 705 1,889,700
2026/03/09 633 680 630 680 4,554,200
2026/03/06 628 670 621 656 3,345,900
2026/03/05 615 637 614 621 1,715,200
2026/03/04 610 618 588 595 1,863,400
2026/03/03 624 641 610 610 2,840,300
2026/03/02 619 636 608 629 1,709,900
2026/02/27 602 632 600 629 4,519,100
2026/02/26 595 599 582 588 3,447,700
2026/02/25 579 598 574 578 3,396,800
2026/02/24 610 610 565 566 4,057,600
2026/02/20 623 633 608 611 3,318,300
2026/02/19 662 663 634 642 2,865,100
2026/02/18 666 671 655 662 1,277,000
2026/02/17 675 675 652 669 1,316,000
2026/02/16 693 705 682 682 1,325,300
2026/02/13 704 721 679 683 1,719,400
2026/02/12 704 714 695 713 1,639,900
2026/02/10 677 707 677 694 2,515,400
2026/02/09 676 677 659 667 1,455,000
2026/02/06 647 667 642 665 1,718,100
2026/02/05 633 654 623 647 2,504,900
2026/02/04 637 647 617 629 2,460,300
2026/02/03 627 650 626 646 1,962,900
2026/02/02 670 672 635 635 3,117,700
2026/01/30 663 685 663 670 1,681,400
2026/01/29 663 665 641 653 2,778,000
2026/01/28 720 725 656 656 3,649,300
2026/01/27 765 769 723 723 1,844,100
2026/01/26 823 830 775 775 1,274,500
2026/01/23 799 802 774 796 1,087,400
2026/01/22 809 820 791 792 1,289,200
2026/01/21 831 837 811 811 1,461,600
2026/01/20 864 870 843 857 1,241,000
2026/01/19 870 873 837 866 1,583,800
2026/01/16 834 849 825 849 1,646,200
2026/01/15 801 848 793 834 2,364,500
2026/01/14 798 805 783 790 1,669,100
2026/01/13 769 784 759 783 2,231,200
2026/01/09 719 756 717 756 1,899,800
2026/01/08 702 721 699 708 1,526,300
2026/01/07 712 713 691 700 1,058,000
2026/01/06 688 706 685 702 1,612,300
2026/01/05 710 710 670 676 2,384,200

このページの先頭へ