ＧＥＮＯＶＡ(9341)の株価時系列情報
ＧＥＮＯＶＡ(9341)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 729 | 733 | 713 | 713 | 131,800 |
| 2025/06/12 | 730 | 733 | 721 | 725 | 103,400 |
| 2025/06/11 | 730 | 740 | 725 | 726 | 97,700 |
| 2025/06/10 | 730 | 743 | 728 | 729 | 84,400 |
| 2025/06/09 | 747 | 751 | 728 | 728 | 124,100 |
| 2025/06/06 | 740 | 755 | 727 | 733 | 119,800 |
| 2025/06/05 | 736 | 758 | 736 | 742 | 88,900 |
| 2025/06/04 | 750 | 758 | 738 | 739 | 142,900 |
| 2025/06/03 | 719 | 744 | 716 | 734 | 218,400 |
| 2025/06/02 | 731 | 737 | 712 | 712 | 128,500 |
| 2025/05/30 | 720 | 731 | 713 | 729 | 164,500 |
| 2025/05/29 | 721 | 734 | 710 | 713 | 165,800 |
| 2025/05/28 | 740 | 744 | 716 | 718 | 180,800 |
| 2025/05/27 | 718 | 738 | 718 | 731 | 160,000 |
| 2025/05/26 | 712 | 718 | 708 | 715 | 106,100 |
| 2025/05/23 | 709 | 722 | 706 | 710 | 185,100 |
| 2025/05/22 | 715 | 719 | 707 | 709 | 234,300 |
| 2025/05/21 | 719 | 728 | 710 | 720 | 248,400 |
| 2025/05/20 | 729 | 731 | 715 | 719 | 358,800 |
| 2025/05/19 | 739 | 754 | 727 | 730 | 312,600 |
| 2025/05/16 | 770 | 770 | 740 | 742 | 433,000 |
| 2025/05/15 | 752 | 785 | 744 | 756 | 1,210,000 |
| 2025/05/14 | 1,013 | 1,018 | 999 | 1,015 | 95,400 |
| 2025/05/13 | 1,028 | 1,037 | 1,017 | 1,018 | 129,000 |
| 2025/05/12 | 1,000 | 1,021 | 995 | 1,015 | 155,100 |
| 2025/05/09 | 989 | 997 | 983 | 991 | 44,300 |
| 2025/05/08 | 985 | 992 | 978 | 992 | 36,500 |
| 2025/05/07 | 982 | 995 | 980 | 983 | 36,500 |
| 2025/05/02 | 979 | 985 | 968 | 982 | 60,600 |
| 2025/05/01 | 979 | 979 | 966 | 971 | 30,900 |
| 2025/04/30 | 976 | 991 | 967 | 979 | 89,900 |
| 2025/04/28 | 978 | 996 | 969 | 969 | 299,200 |
| 2025/04/25 | 979 | 985 | 971 | 975 | 56,600 |
| 2025/04/24 | 980 | 982 | 963 | 969 | 105,500 |
| 2025/04/23 | 981 | 991 | 975 | 986 | 69,300 |
| 2025/04/22 | 970 | 987 | 967 | 969 | 41,800 |
| 2025/04/21 | 981 | 988 | 971 | 981 | 69,100 |
| 2025/04/18 | 961 | 972 | 956 | 971 | 45,000 |
| 2025/04/17 | 939 | 955 | 936 | 955 | 88,700 |
| 2025/04/16 | 960 | 960 | 931 | 932 | 39,000 |
| 2025/04/15 | 940 | 962 | 940 | 949 | 49,600 |
| 2025/04/14 | 947 | 958 | 938 | 941 | 85,600 |
| 2025/04/11 | 912 | 928 | 888 | 926 | 101,300 |
| 2025/04/10 | 932 | 944 | 908 | 927 | 121,900 |
| 2025/04/09 | 899 | 899 | 838 | 857 | 141,600 |
| 2025/04/08 | 864 | 905 | 864 | 900 | 148,200 |
| 2025/04/07 | 825 | 847 | 806 | 818 | 369,100 |
| 2025/04/04 | 932 | 932 | 885 | 911 | 247,400 |
| 2025/04/03 | 941 | 960 | 935 | 947 | 125,500 |
| 2025/04/02 | 1,002 | 1,003 | 970 | 971 | 160,500 |
| 2025/04/01 | 994 | 1,014 | 988 | 999 | 117,700 |
| 2025/03/31 | 1,031 | 1,031 | 982 | 988 | 271,500 |
| 2025/03/28 | 1,039 | 1,050 | 1,034 | 1,039 | 275,200 |
| 2025/03/27 | 1,040 | 1,071 | 1,036 | 1,065 | 168,600 |
| 2025/03/26 | 1,026 | 1,053 | 1,023 | 1,053 | 146,600 |
| 2025/03/25 | 1,028 | 1,034 | 1,024 | 1,024 | 58,500 |
| 2025/03/24 | 1,033 | 1,049 | 1,024 | 1,027 | 108,500 |
| 2025/03/21 | 1,028 | 1,031 | 1,023 | 1,023 | 76,100 |
| 2025/03/19 | 1,045 | 1,047 | 1,031 | 1,042 | 45,600 |
| 2025/03/18 | 1,027 | 1,047 | 1,023 | 1,041 | 143,700 |
| 2025/03/17 | 1,030 | 1,044 | 1,025 | 1,027 | 135,800 |
| 2025/03/14 | 1,015 | 1,021 | 1,008 | 1,019 | 106,800 |
| 2025/03/13 | 1,022 | 1,029 | 1,015 | 1,015 | 108,700 |
| 2025/03/12 | 1,027 | 1,033 | 1,017 | 1,021 | 157,300 |
| 2025/03/11 | 1,034 | 1,039 | 1,014 | 1,038 | 172,200 |
| 2025/03/10 | 1,080 | 1,085 | 1,038 | 1,040 | 112,000 |
| 2025/03/07 | 1,070 | 1,084 | 1,067 | 1,079 | 68,100 |
| 2025/03/06 | 1,082 | 1,090 | 1,072 | 1,087 | 176,000 |
| 2025/03/05 | 1,060 | 1,081 | 1,060 | 1,075 | 80,700 |
| 2025/03/04 | 1,037 | 1,074 | 1,037 | 1,070 | 125,700 |
| 2025/03/03 | 1,052 | 1,063 | 1,041 | 1,046 | 110,200 |
| 2025/02/28 | 1,034 | 1,076 | 1,025 | 1,056 | 151,000 |
| 2025/02/27 | 1,039 | 1,045 | 1,029 | 1,044 | 103,100 |
| 2025/02/26 | 1,060 | 1,061 | 1,017 | 1,041 | 270,400 |
| 2025/02/25 | 1,060 | 1,077 | 1,057 | 1,068 | 142,000 |
| 2025/02/21 | 1,061 | 1,070 | 1,053 | 1,067 | 105,800 |
| 2025/02/20 | 1,075 | 1,084 | 1,058 | 1,067 | 172,100 |
| 2025/02/19 | 1,076 | 1,090 | 1,045 | 1,075 | 316,600 |
| 2025/02/18 | 1,054 | 1,089 | 1,054 | 1,067 | 412,700 |
| 2025/02/17 | 1,130 | 1,133 | 1,038 | 1,054 | 722,600 |
| 2025/02/14 | 1,168 | 1,223 | 1,135 | 1,150 | 816,200 |
| 2025/02/13 | 1,407 | 1,420 | 1,310 | 1,367 | 223,600 |
| 2025/02/12 | 1,385 | 1,406 | 1,366 | 1,391 | 120,100 |
| 2025/02/10 | 1,365 | 1,390 | 1,365 | 1,376 | 86,800 |
| 2025/02/07 | 1,364 | 1,375 | 1,356 | 1,365 | 80,800 |
| 2025/02/06 | 1,350 | 1,375 | 1,345 | 1,362 | 79,400 |
| 2025/02/05 | 1,346 | 1,357 | 1,335 | 1,338 | 67,800 |
| 2025/02/04 | 1,330 | 1,347 | 1,328 | 1,328 | 62,500 |
| 2025/02/03 | 1,343 | 1,344 | 1,315 | 1,320 | 89,700 |
| 2025/01/31 | 1,330 | 1,353 | 1,321 | 1,342 | 101,700 |
| 2025/01/30 | 1,358 | 1,359 | 1,337 | 1,340 | 75,600 |
| 2025/01/29 | 1,391 | 1,391 | 1,358 | 1,358 | 70,800 |
| 2025/01/28 | 1,345 | 1,372 | 1,345 | 1,364 | 62,000 |
| 2025/01/27 | 1,343 | 1,368 | 1,338 | 1,358 | 75,800 |
| 2025/01/24 | 1,340 | 1,363 | 1,335 | 1,343 | 90,500 |
| 2025/01/23 | 1,353 | 1,362 | 1,326 | 1,330 | 60,300 |
| 2025/01/22 | 1,345 | 1,363 | 1,339 | 1,353 | 61,700 |
| 2025/01/21 | 1,363 | 1,363 | 1,337 | 1,341 | 71,100 |
| 2025/01/20 | 1,315 | 1,358 | 1,315 | 1,354 | 71,500 |
| 2025/01/17 | 1,315 | 1,321 | 1,295 | 1,306 | 79,900 |
| 2025/01/16 | 1,332 | 1,341 | 1,305 | 1,318 | 80,500 |
| 2025/01/15 | 1,325 | 1,339 | 1,312 | 1,324 | 95,700 |
| 2025/01/14 | 1,336 | 1,350 | 1,325 | 1,325 | 98,200 |
| 2025/01/10 | 1,360 | 1,375 | 1,343 | 1,353 | 172,400 |
| 2025/01/09 | 1,384 | 1,395 | 1,374 | 1,378 | 130,200 |
| 2025/01/08 | 1,387 | 1,387 | 1,365 | 1,378 | 164,200 |
| 2025/01/07 | 1,350 | 1,389 | 1,329 | 1,387 | 172,000 |
| 2025/01/06 | 1,349 | 1,353 | 1,315 | 1,323 | 135,800 |
| 2024/12/30 | 1,308 | 1,320 | 1,298 | 1,312 | 178,100 |
| 2024/12/27 | 1,281 | 1,309 | 1,281 | 1,308 | 158,300 |
| 2024/12/26 | 1,269 | 1,283 | 1,260 | 1,279 | 187,100 |
| 2024/12/25 | 1,291 | 1,294 | 1,265 | 1,277 | 121,300 |
| 2024/12/24 | 1,294 | 1,294 | 1,275 | 1,279 | 103,500 |
| 2024/12/23 | 1,275 | 1,294 | 1,275 | 1,286 | 138,700 |
| 2024/12/20 | 1,288 | 1,299 | 1,265 | 1,265 | 221,300 |
| 2024/12/19 | 1,285 | 1,293 | 1,269 | 1,283 | 195,000 |
| 2024/12/18 | 1,304 | 1,305 | 1,285 | 1,299 | 154,200 |
| 2024/12/17 | 1,310 | 1,330 | 1,302 | 1,305 | 104,200 |
| 2024/12/16 | 1,331 | 1,331 | 1,294 | 1,307 | 209,500 |
| 2024/12/13 | 1,344 | 1,352 | 1,332 | 1,340 | 180,000 |
| 2024/12/12 | 1,345 | 1,369 | 1,335 | 1,335 | 200,700 |
| 2024/12/11 | 1,350 | 1,350 | 1,328 | 1,340 | 141,300 |
| 2024/12/10 | 1,337 | 1,360 | 1,326 | 1,360 | 137,400 |
| 2024/12/09 | 1,349 | 1,381 | 1,346 | 1,352 | 147,500 |
| 2024/12/06 | 1,382 | 1,382 | 1,355 | 1,359 | 164,700 |
| 2024/12/05 | 1,414 | 1,437 | 1,372 | 1,382 | 227,500 |
| 2024/12/04 | 1,422 | 1,462 | 1,412 | 1,412 | 279,800 |
| 2024/12/03 | 1,401 | 1,428 | 1,395 | 1,417 | 338,700 |
| 2024/12/02 | 1,403 | 1,434 | 1,396 | 1,413 | 170,800 |
| 2024/11/29 | 1,428 | 1,438 | 1,382 | 1,428 | 236,800 |
| 2024/11/28 | 1,440 | 1,441 | 1,440 | 1,440 | 686,200 |
| 2024/11/27 | 1,442 | 1,448 | 1,440 | 1,440 | 1,470,500 |
| 2024/11/26 | 1,478 | 1,490 | 1,446 | 1,485 | 116,700 |
| 2024/11/25 | 1,445 | 1,494 | 1,445 | 1,477 | 78,600 |
| 2024/11/22 | 1,520 | 1,539 | 1,464 | 1,468 | 89,800 |
| 2024/11/21 | 1,520 | 1,533 | 1,456 | 1,519 | 111,400 |
| 2024/11/20 | 1,531 | 1,549 | 1,510 | 1,530 | 125,600 |
| 2024/11/19 | 1,411 | 1,540 | 1,406 | 1,530 | 485,600 |
| 2024/11/18 | 1,552 | 1,584 | 1,519 | 1,539 | 155,400 |
| 2024/11/15 | 1,598 | 1,616 | 1,560 | 1,592 | 155,300 |
| 2024/11/14 | 1,721 | 1,744 | 1,601 | 1,624 | 335,200 |
| 2024/11/13 | 1,769 | 1,813 | 1,761 | 1,761 | 107,800 |
| 2024/11/12 | 1,793 | 1,803 | 1,769 | 1,777 | 53,000 |
| 2024/11/11 | 1,779 | 1,787 | 1,741 | 1,778 | 55,000 |
| 2024/11/08 | 1,763 | 1,807 | 1,763 | 1,793 | 65,600 |
| 2024/11/07 | 1,749 | 1,774 | 1,691 | 1,761 | 167,500 |
| 2024/11/06 | 1,688 | 1,743 | 1,680 | 1,725 | 97,800 |
| 2024/11/05 | 1,762 | 1,762 | 1,690 | 1,762 | 101,500 |
| 2024/11/01 | 1,729 | 1,763 | 1,722 | 1,725 | 97,500 |
| 2024/10/31 | 1,842 | 1,900 | 1,768 | 1,769 | 263,800 |
| 2024/10/30 | 1,933 | 1,975 | 1,915 | 1,921 | 768,700 |
| 2024/10/29 | 1,869 | 1,934 | 1,868 | 1,934 | 95,000 |
| 2024/10/28 | 1,854 | 1,905 | 1,854 | 1,889 | 95,500 |
| 2024/10/25 | 1,818 | 1,853 | 1,800 | 1,826 | 122,800 |
| 2024/10/24 | 1,800 | 1,862 | 1,789 | 1,843 | 58,100 |
| 2024/10/23 | 1,844 | 1,848 | 1,810 | 1,828 | 72,400 |
| 2024/10/22 | 1,902 | 1,926 | 1,846 | 1,855 | 90,500 |
| 2024/10/21 | 1,846 | 1,943 | 1,840 | 1,908 | 108,000 |
| 2024/10/18 | 1,856 | 1,887 | 1,845 | 1,845 | 43,200 |
| 2024/10/17 | 1,893 | 1,919 | 1,836 | 1,870 | 88,700 |
| 2024/10/16 | 1,862 | 1,923 | 1,854 | 1,899 | 111,200 |
| 2024/10/15 | 1,881 | 1,899 | 1,846 | 1,878 | 96,100 |
| 2024/10/11 | 1,881 | 1,911 | 1,861 | 1,861 | 99,200 |
| 2024/10/10 | 1,872 | 1,891 | 1,856 | 1,871 | 84,000 |
| 2024/10/09 | 1,875 | 1,926 | 1,842 | 1,860 | 191,800 |
| 2024/10/08 | 1,780 | 1,870 | 1,780 | 1,841 | 222,600 |
| 2024/10/07 | 1,794 | 1,805 | 1,750 | 1,770 | 130,100 |
| 2024/10/04 | 1,792 | 1,825 | 1,770 | 1,794 | 71,100 |
| 2024/10/03 | 1,830 | 1,830 | 1,786 | 1,804 | 47,000 |
| 2024/10/02 | 1,810 | 1,837 | 1,783 | 1,798 | 150,500 |
| 2024/10/01 | 1,832 | 1,843 | 1,784 | 1,819 | 79,800 |
| 2024/09/30 | 1,767 | 1,824 | 1,741 | 1,801 | 107,800 |
| 2024/09/27 | 1,787 | 1,859 | 1,769 | 1,843 | 204,300 |
| 2024/09/26 | 1,752 | 1,755 | 1,684 | 1,721 | 243,900 |
| 2024/09/25 | 1,753 | 1,824 | 1,731 | 1,803 | 157,700 |
| 2024/09/24 | 1,780 | 1,798 | 1,735 | 1,760 | 179,700 |
| 2024/09/20 | 1,707 | 1,760 | 1,666 | 1,759 | 196,100 |
| 2024/09/19 | 1,649 | 1,668 | 1,630 | 1,668 | 126,100 |
| 2024/09/18 | 1,620 | 1,645 | 1,592 | 1,619 | 162,300 |
| 2024/09/17 | 1,553 | 1,618 | 1,506 | 1,602 | 427,800 |
| 2024/09/13 | 1,463 | 1,484 | 1,445 | 1,450 | 39,300 |
| 2024/09/12 | 1,464 | 1,477 | 1,420 | 1,438 | 57,000 |
| 2024/09/11 | 1,493 | 1,511 | 1,403 | 1,435 | 45,600 |
| 2024/09/10 | 1,518 | 1,524 | 1,496 | 1,500 | 17,600 |
| 2024/09/09 | 1,452 | 1,519 | 1,443 | 1,504 | 48,300 |
| 2024/09/06 | 1,512 | 1,535 | 1,485 | 1,493 | 34,200 |
| 2024/09/05 | 1,487 | 1,539 | 1,487 | 1,509 | 34,200 |
| 2024/09/04 | 1,496 | 1,537 | 1,471 | 1,492 | 78,800 |
| 2024/09/03 | 1,511 | 1,544 | 1,509 | 1,540 | 52,700 |
| 2024/09/02 | 1,545 | 1,546 | 1,500 | 1,508 | 38,000 |
| 2024/08/30 | 1,515 | 1,572 | 1,515 | 1,545 | 44,200 |
| 2024/08/29 | 1,516 | 1,530 | 1,507 | 1,521 | 28,900 |
| 2024/08/28 | 1,547 | 1,547 | 1,488 | 1,508 | 53,600 |
| 2024/08/27 | 1,536 | 1,555 | 1,511 | 1,523 | 54,100 |
| 2024/08/26 | 1,466 | 1,542 | 1,445 | 1,532 | 128,800 |
| 2024/08/23 | 1,479 | 1,479 | 1,441 | 1,455 | 35,100 |
| 2024/08/22 | 1,458 | 1,483 | 1,452 | 1,479 | 51,200 |
| 2024/08/21 | 1,425 | 1,446 | 1,411 | 1,446 | 20,900 |
| 2024/08/20 | 1,430 | 1,457 | 1,426 | 1,438 | 28,800 |
| 2024/08/19 | 1,443 | 1,466 | 1,415 | 1,415 | 48,100 |