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

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
2023/12/29 1,630 1,644 1,588 1,616 66,700
2023/12/28 1,610 1,641 1,581 1,641 59,200
2023/12/27 1,592 1,666 1,576 1,629 138,000
2023/12/26 1,570 1,644 1,570 1,603 67,800
2023/12/25 1,569 1,580 1,540 1,560 46,900
2023/12/22 1,571 1,583 1,545 1,549 42,300
2023/12/21 1,568 1,585 1,542 1,580 74,900
2023/12/20 1,541 1,621 1,541 1,599 118,900
2023/12/19 1,466 1,535 1,461 1,523 84,700
2023/12/18 1,477 1,477 1,442 1,465 34,400
2023/12/15 1,479 1,494 1,451 1,478 84,000
2023/12/14 1,455 1,473 1,415 1,449 89,500
2023/12/13 1,469 1,492 1,414 1,425 77,300
2023/12/12 1,543 1,543 1,463 1,473 143,000
2023/12/11 1,488 1,537 1,488 1,532 64,100
2023/12/08 1,458 1,534 1,452 1,484 109,800
2023/12/07 1,490 1,499 1,455 1,476 101,000
2023/12/06 1,520 1,536 1,500 1,505 65,300
2023/12/05 1,558 1,575 1,515 1,520 59,000
2023/12/04 1,525 1,593 1,525 1,585 82,600
2023/12/01 1,565 1,565 1,506 1,510 81,800
2023/11/30 1,595 1,595 1,532 1,564 45,400
2023/11/29 1,555 1,586 1,517 1,570 87,900
2023/11/28 1,567 1,574 1,522 1,560 110,700
2023/11/27 1,628 1,635 1,573 1,581 67,800
2023/11/24 1,628 1,644 1,599 1,605 61,400
2023/11/22 1,620 1,647 1,598 1,617 130,400
2023/11/21 1,675 1,687 1,618 1,660 95,100
2023/11/20 1,600 1,698 1,585 1,635 163,000
2023/11/17 1,636 1,669 1,600 1,603 132,100
2023/11/16 1,685 1,725 1,641 1,654 160,400
2023/11/15 1,670 1,728 1,644 1,680 267,900
2023/11/14 1,652 1,682 1,579 1,605 217,200
2023/11/13 1,561 1,697 1,561 1,648 850,200
2023/11/10 1,466 1,481 1,420 1,456 160,400
2023/11/09 1,488 1,510 1,462 1,485 72,000
2023/11/08 1,496 1,511 1,460 1,488 74,000
2023/11/07 1,496 1,503 1,465 1,474 70,500
2023/11/06 1,458 1,500 1,440 1,478 99,400
2023/11/02 1,429 1,437 1,414 1,428 45,600
2023/11/01 1,400 1,423 1,381 1,421 70,000
2023/10/31 1,338 1,369 1,315 1,360 57,000
2023/10/30 1,326 1,365 1,326 1,344 62,000
2023/10/27 1,329 1,351 1,312 1,332 60,300
2023/10/26 1,303 1,349 1,290 1,322 88,100
2023/10/25 1,405 1,416 1,326 1,328 112,800
2023/10/24 1,350 1,389 1,309 1,380 108,800
2023/10/23 1,336 1,397 1,330 1,344 106,500
2023/10/20 1,420 1,420 1,319 1,353 223,500
2023/10/19 1,471 1,494 1,420 1,420 93,000
2023/10/18 1,504 1,513 1,466 1,503 82,900
2023/10/17 1,454 1,498 1,442 1,494 102,200
2023/10/16 1,428 1,458 1,408 1,411 66,700
2023/10/13 1,492 1,496 1,422 1,422 74,000
2023/10/12 1,445 1,497 1,420 1,492 107,400
2023/10/11 1,465 1,492 1,447 1,447 66,400
2023/10/10 1,437 1,474 1,422 1,472 41,600
2023/10/06 1,420 1,450 1,386 1,437 69,200
2023/10/05 1,395 1,420 1,390 1,420 57,700
2023/10/04 1,406 1,455 1,393 1,393 113,000
2023/10/03 1,493 1,499 1,436 1,436 176,000
2023/10/02 1,528 1,559 1,488 1,488 259,300
2023/09/29 1,475 1,524 1,471 1,505 155,500
2023/09/28 1,446 1,473 1,433 1,463 74,700
2023/09/27 1,406 1,442 1,400 1,442 82,700
2023/09/26 1,455 1,455 1,405 1,405 52,900
2023/09/25 1,420 1,448 1,420 1,440 60,400
2023/09/22 1,410 1,436 1,400 1,420 50,000
2023/09/21 1,421 1,433 1,386 1,430 123,400
2023/09/20 1,428 1,431 1,401 1,427 54,700
2023/09/19 1,433 1,456 1,398 1,428 86,000
2023/09/15 1,481 1,482 1,424 1,439 82,300
2023/09/14 1,450 1,470 1,443 1,459 59,000
2023/09/13 1,425 1,463 1,408 1,445 121,800
2023/09/12 1,452 1,465 1,411 1,430 178,300
2023/09/11 1,459 1,494 1,440 1,452 170,200
2023/09/08 1,500 1,517 1,470 1,487 243,800
2023/09/07 1,564 1,564 1,507 1,517 182,000
2023/09/06 1,569 1,570 1,540 1,570 62,900
2023/09/05 1,539 1,575 1,539 1,570 68,600
2023/09/04 1,539 1,559 1,525 1,547 71,800
2023/09/01 1,589 1,589 1,534 1,542 138,800
2023/08/31 1,560 1,606 1,560 1,579 144,700
2023/08/30 1,600 1,617 1,547 1,547 138,400
2023/08/29 1,575 1,604 1,569 1,590 78,100
2023/08/28 1,573 1,606 1,571 1,594 75,000
2023/08/25 1,587 1,594 1,562 1,567 103,400
2023/08/24 1,639 1,662 1,595 1,602 110,800
2023/08/23 1,596 1,683 1,596 1,634 137,300
2023/08/22 1,627 1,627 1,558 1,596 187,400
2023/08/21 1,622 1,672 1,613 1,614 130,300
2023/08/18 1,643 1,697 1,616 1,634 150,600
2023/08/17 1,614 1,694 1,614 1,660 177,600
2023/08/16 1,649 1,661 1,583 1,600 342,100
2023/08/15 1,824 1,829 1,635 1,657 369,000
2023/08/14 1,714 1,840 1,700 1,814 523,500
2023/08/10 1,713 1,725 1,651 1,712 320,500
2023/08/09 1,721 1,760 1,702 1,753 202,800
2023/08/08 1,750 1,786 1,708 1,723 153,600
2023/08/07 1,690 1,749 1,664 1,743 133,200
2023/08/04 1,729 1,747 1,691 1,712 137,500
2023/08/03 1,776 1,790 1,729 1,729 153,100
2023/08/02 1,805 1,847 1,783 1,816 118,300
2023/08/01 1,794 1,833 1,771 1,816 143,700
2023/07/31 1,765 1,786 1,741 1,782 160,600
2023/07/28 1,724 1,760 1,683 1,737 354,700
2023/07/27 1,777 1,812 1,761 1,764 107,700
2023/07/26 1,760 1,797 1,744 1,784 101,800
2023/07/25 1,818 1,818 1,763 1,763 99,200
2023/07/24 1,820 1,844 1,794 1,807 91,300
2023/07/21 1,761 1,812 1,746 1,801 112,400
2023/07/20 1,818 1,818 1,778 1,780 118,700
2023/07/19 1,854 1,854 1,803 1,822 109,800
2023/07/18 1,833 1,867 1,816 1,835 128,000
2023/07/14 1,830 1,848 1,777 1,818 168,800
2023/07/13 1,775 1,822 1,722 1,820 219,700
2023/07/12 1,821 1,821 1,735 1,737 289,200
2023/07/11 1,830 1,859 1,781 1,805 208,000
2023/07/10 1,850 1,900 1,815 1,842 176,300
2023/07/07 1,825 1,898 1,816 1,841 192,800
2023/07/06 1,888 1,908 1,832 1,840 361,200
2023/07/05 1,998 2,010 1,908 1,920 304,700
2023/07/04 1,980 2,079 1,969 2,025 188,000
2023/07/03 1,999 2,034 1,945 1,990 174,600
2023/06/30 1,934 2,010 1,888 1,960 292,400
2023/06/29 1,997 2,016 1,935 1,939 270,500
2023/06/28 2,010 2,023 1,901 1,957 360,400
2023/06/27 1,998 2,025 1,924 1,974 320,500
2023/06/26 2,038 2,121 1,995 2,024 276,800
2023/06/23 2,254 2,280 1,987 2,081 741,900
2023/06/22 2,205 2,277 2,182 2,204 243,100
2023/06/21 2,276 2,329 2,211 2,235 299,300
2023/06/20 2,377 2,388 2,193 2,278 733,800
2023/06/19 2,260 2,478 2,241 2,410 621,000
2023/06/16 2,105 2,173 2,067 2,160 194,900
2023/06/15 2,120 2,171 2,060 2,060 169,200
2023/06/14 2,168 2,174 2,041 2,123 288,500
2023/06/13 2,238 2,250 2,125 2,169 304,100
2023/06/12 2,180 2,300 2,166 2,247 377,700
2023/06/09 2,060 2,213 2,058 2,186 354,600
2023/06/08 2,179 2,266 2,020 2,058 517,700
2023/06/07 2,120 2,195 2,077 2,156 420,800
2023/06/06 2,069 2,254 2,053 2,127 522,400
2023/06/05 2,129 2,182 2,053 2,070 422,700
2023/06/02 2,100 2,128 2,001 2,079 306,000
2023/06/01 2,060 2,091 1,988 2,060 301,800
2023/05/31 2,059 2,135 2,018 2,059 460,100
2023/05/30 1,881 2,100 1,860 2,062 645,200
2023/05/29 1,832 1,883 1,810 1,841 213,100
2023/05/26 1,911 1,938 1,808 1,850 329,100
2023/05/25 1,960 1,975 1,896 1,918 220,800
2023/05/24 1,929 2,011 1,917 1,962 327,100
2023/05/23 1,990 1,997 1,872 1,938 576,200
2023/05/22 1,997 2,020 1,958 1,990 519,500
2023/05/19 1,865 2,000 1,830 1,977 768,700
2023/05/18 1,862 1,940 1,831 1,905 779,000
2023/05/17 1,769 1,919 1,725 1,889 3,096,800
2023/05/16 1,580 1,784 1,562 1,776 3,653,100
2023/05/15 1,500 1,500 1,500 1,500 325,700
2023/05/12 1,276 1,313 1,168 1,200 560,900
2023/05/11 1,265 1,278 1,258 1,270 63,900
2023/05/10 1,265 1,273 1,245 1,253 75,000
2023/05/09 1,303 1,316 1,257 1,265 122,500
2023/05/08 1,299 1,305 1,282 1,300 92,100
2023/05/02 1,283 1,310 1,275 1,310 111,500
2023/05/01 1,253 1,291 1,253 1,280 99,800
2023/04/28 1,269 1,278 1,227 1,251 67,600
2023/04/27 1,238 1,256 1,214 1,255 93,100
2023/04/26 1,255 1,258 1,214 1,241 197,400
2023/04/25 1,331 1,369 1,258 1,268 257,900
2023/04/24 1,272 1,366 1,256 1,331 412,000
2023/04/21 1,298 1,318 1,235 1,252 160,400
2023/04/20 1,267 1,335 1,257 1,300 150,900
2023/04/19 1,270 1,297 1,256 1,263 88,300
2023/04/18 1,280 1,314 1,252 1,279 120,100
2023/04/17 1,308 1,329 1,255 1,269 126,600
2023/04/14 1,288 1,310 1,260 1,288 123,000
2023/04/13 1,259 1,273 1,221 1,272 94,100
2023/04/12 1,231 1,269 1,221 1,262 71,300
2023/04/11 1,207 1,257 1,204 1,230 101,400
2023/04/10 1,278 1,281 1,210 1,218 202,400
2023/04/07 1,276 1,309 1,262 1,278 84,300
2023/04/06 1,270 1,299 1,251 1,261 70,800
2023/04/05 1,280 1,298 1,258 1,277 72,400
2023/04/04 1,348 1,358 1,295 1,303 110,200
2023/04/03 1,384 1,398 1,304 1,332 200,300
2023/03/31 1,408 1,422 1,342 1,384 117,100
2023/03/30 1,365 1,408 1,352 1,398 158,700
2023/03/29 1,300 1,376 1,260 1,352 179,500
2023/03/28 1,325 1,345 1,272 1,300 264,800
2023/03/27 1,316 1,377 1,278 1,340 274,400
2023/03/24 1,281 1,288 1,212 1,262 206,900
2023/03/23 1,242 1,276 1,222 1,276 47,100
2023/03/22 1,282 1,310 1,264 1,272 30,300
2023/03/20 1,320 1,328 1,260 1,263 55,600
2023/03/17 1,290 1,340 1,277 1,318 65,100
2023/03/16 1,232 1,272 1,215 1,263 94,500
2023/03/15 1,261 1,278 1,239 1,262 66,200
2023/03/14 1,291 1,304 1,221 1,230 125,300
2023/03/13 1,344 1,380 1,295 1,305 156,200
2023/03/10 1,366 1,430 1,331 1,373 187,700
2023/03/09 1,480 1,480 1,383 1,396 172,600
2023/03/08 1,402 1,477 1,352 1,460 213,100
2023/03/07 1,329 1,479 1,322 1,401 390,600
2023/03/06 1,349 1,349 1,295 1,336 69,800
2023/03/03 1,292 1,344 1,292 1,332 52,700
2023/03/02 1,346 1,350 1,284 1,289 81,400
2023/03/01 1,369 1,369 1,309 1,329 86,400
2023/02/28 1,362 1,386 1,334 1,353 69,200
2023/02/27 1,351 1,370 1,313 1,332 79,000
2023/02/24 1,405 1,433 1,357 1,367 138,100
2023/02/22 1,362 1,460 1,336 1,410 277,800
2023/02/21 1,391 1,443 1,350 1,364 230,400
2023/02/20 1,278 1,425 1,278 1,391 583,100
2023/02/17 1,250 1,284 1,200 1,270 170,000
2023/02/16 1,223 1,270 1,209 1,246 209,300
2023/02/15 1,260 1,260 1,181 1,200 361,700
2023/02/14 1,401 1,449 1,244 1,246 943,300
2023/02/13 1,521 1,537 1,491 1,491 137,500
2023/02/10 1,538 1,573 1,506 1,507 97,400
2023/02/09 1,540 1,584 1,512 1,542 123,700
2023/02/08 1,559 1,588 1,515 1,531 118,800
2023/02/07 1,489 1,563 1,455 1,557 221,100
2023/02/06 1,447 1,485 1,431 1,478 85,400
2023/02/03 1,461 1,468 1,432 1,441 66,900
2023/02/02 1,456 1,492 1,424 1,471 186,200
2023/02/01 1,467 1,467 1,419 1,442 121,700
2023/01/31 1,506 1,509 1,434 1,448 228,500
2023/01/30 1,519 1,530 1,501 1,502 98,700
2023/01/27 1,561 1,561 1,514 1,522 184,400
2023/01/26 1,548 1,582 1,530 1,573 198,700
2023/01/25 1,574 1,586 1,528 1,528 277,800
2023/01/24 1,660 1,660 1,584 1,592 147,600
2023/01/23 1,600 1,660 1,580 1,650 182,300
2023/01/20 1,571 1,593 1,528 1,583 125,300
2023/01/19 1,520 1,573 1,519 1,571 123,100
2023/01/18 1,600 1,611 1,518 1,521 198,200
2023/01/17 1,543 1,602 1,543 1,589 100,900
2023/01/16 1,608 1,623 1,547 1,555 201,800
2023/01/13 1,670 1,696 1,601 1,630 314,500
2023/01/12 1,626 1,758 1,611 1,670 800,300
2023/01/11 1,630 1,695 1,604 1,607 406,300
2023/01/10 1,550 1,673 1,537 1,635 549,400
2023/01/06 1,540 1,626 1,490 1,515 1,100,100
2023/01/05 1,649 1,666 1,567 1,575 456,700
2023/01/04 1,662 1,703 1,620 1,621 843,300

このページの先頭へ