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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,463 | 1,480 | 1,418 | 1,459 | 76,700 |
| 2024/08/15 | 1,433 | 1,453 | 1,413 | 1,436 | 39,700 |
| 2024/08/14 | 1,461 | 1,472 | 1,416 | 1,447 | 94,800 |
| 2024/08/13 | 1,405 | 1,449 | 1,380 | 1,449 | 154,900 |
| 2024/08/09 | 1,355 | 1,384 | 1,284 | 1,315 | 164,900 |
| 2024/08/08 | 1,285 | 1,362 | 1,278 | 1,327 | 79,500 |
| 2024/08/07 | 1,210 | 1,326 | 1,208 | 1,280 | 113,200 |
| 2024/08/06 | 1,232 | 1,233 | 1,182 | 1,210 | 222,600 |
| 2024/08/05 | 1,246 | 1,271 | 1,070 | 1,142 | 297,100 |
| 2024/08/02 | 1,396 | 1,419 | 1,278 | 1,336 | 254,700 |
| 2024/08/01 | 1,558 | 1,558 | 1,470 | 1,471 | 93,700 |
| 2024/07/31 | 1,570 | 1,584 | 1,539 | 1,583 | 29,600 |
| 2024/07/30 | 1,596 | 1,596 | 1,563 | 1,588 | 26,600 |
| 2024/07/29 | 1,576 | 1,604 | 1,568 | 1,594 | 19,900 |
| 2024/07/26 | 1,576 | 1,590 | 1,549 | 1,563 | 32,200 |
| 2024/07/25 | 1,550 | 1,591 | 1,546 | 1,568 | 51,400 |
| 2024/07/24 | 1,595 | 1,616 | 1,568 | 1,586 | 42,500 |
| 2024/07/23 | 1,567 | 1,589 | 1,552 | 1,565 | 35,600 |
| 2024/07/22 | 1,630 | 1,632 | 1,546 | 1,561 | 85,500 |
| 2024/07/19 | 1,649 | 1,659 | 1,618 | 1,621 | 72,000 |
| 2024/07/18 | 1,673 | 1,694 | 1,643 | 1,649 | 65,800 |
| 2024/07/17 | 1,707 | 1,725 | 1,676 | 1,698 | 96,800 |
| 2024/07/16 | 1,698 | 1,701 | 1,678 | 1,698 | 52,600 |
| 2024/07/12 | 1,610 | 1,697 | 1,610 | 1,682 | 109,200 |
| 2024/07/11 | 1,596 | 1,625 | 1,563 | 1,625 | 81,700 |
| 2024/07/10 | 1,617 | 1,618 | 1,567 | 1,591 | 104,800 |
| 2024/07/09 | 1,648 | 1,654 | 1,625 | 1,639 | 25,700 |
| 2024/07/08 | 1,636 | 1,658 | 1,632 | 1,648 | 32,600 |
| 2024/07/05 | 1,621 | 1,659 | 1,607 | 1,616 | 55,700 |
| 2024/07/04 | 1,634 | 1,635 | 1,594 | 1,613 | 50,200 |
| 2024/07/03 | 1,606 | 1,638 | 1,605 | 1,628 | 42,900 |
| 2024/07/02 | 1,595 | 1,620 | 1,586 | 1,605 | 45,600 |
| 2024/07/01 | 1,696 | 1,696 | 1,585 | 1,601 | 133,400 |
| 2024/06/28 | 1,681 | 1,681 | 1,631 | 1,670 | 161,700 |
| 2024/06/27 | 1,636 | 1,719 | 1,635 | 1,688 | 179,500 |
| 2024/06/26 | 1,628 | 1,662 | 1,609 | 1,625 | 65,700 |
| 2024/06/25 | 1,574 | 1,615 | 1,566 | 1,607 | 51,900 |
| 2024/06/24 | 1,572 | 1,591 | 1,559 | 1,579 | 67,200 |
| 2024/06/21 | 1,595 | 1,668 | 1,587 | 1,587 | 253,500 |
| 2024/06/20 | 1,544 | 1,580 | 1,530 | 1,580 | 98,100 |
| 2024/06/19 | 1,474 | 1,537 | 1,474 | 1,530 | 93,500 |
| 2024/06/18 | 1,515 | 1,520 | 1,473 | 1,479 | 48,300 |
| 2024/06/17 | 1,488 | 1,511 | 1,452 | 1,506 | 65,800 |
| 2024/06/14 | 1,394 | 1,486 | 1,392 | 1,483 | 74,600 |
| 2024/06/13 | 1,430 | 1,449 | 1,418 | 1,421 | 32,300 |
| 2024/06/12 | 1,437 | 1,451 | 1,425 | 1,429 | 27,700 |
| 2024/06/11 | 1,435 | 1,459 | 1,433 | 1,443 | 44,400 |
| 2024/06/10 | 1,429 | 1,466 | 1,423 | 1,453 | 60,200 |
| 2024/06/07 | 1,424 | 1,453 | 1,424 | 1,446 | 48,300 |
| 2024/06/06 | 1,437 | 1,449 | 1,405 | 1,425 | 53,600 |
| 2024/06/05 | 1,430 | 1,438 | 1,395 | 1,408 | 62,700 |
| 2024/06/04 | 1,420 | 1,455 | 1,411 | 1,438 | 101,100 |
| 2024/06/03 | 1,408 | 1,428 | 1,385 | 1,426 | 91,400 |
| 2024/05/31 | 1,328 | 1,397 | 1,328 | 1,397 | 94,900 |
| 2024/05/30 | 1,288 | 1,343 | 1,270 | 1,322 | 120,200 |
| 2024/05/29 | 1,311 | 1,354 | 1,310 | 1,314 | 189,900 |
| 2024/05/28 | 1,310 | 1,311 | 1,273 | 1,286 | 70,400 |
| 2024/05/27 | 1,298 | 1,298 | 1,256 | 1,298 | 135,600 |
| 2024/05/24 | 1,295 | 1,322 | 1,293 | 1,300 | 66,500 |
| 2024/05/23 | 1,337 | 1,344 | 1,304 | 1,325 | 79,200 |
| 2024/05/22 | 1,349 | 1,358 | 1,315 | 1,315 | 136,500 |
| 2024/05/21 | 1,401 | 1,401 | 1,332 | 1,345 | 252,000 |
| 2024/05/20 | 1,418 | 1,425 | 1,390 | 1,409 | 98,300 |
| 2024/05/17 | 1,409 | 1,426 | 1,385 | 1,409 | 74,200 |
| 2024/05/16 | 1,424 | 1,439 | 1,382 | 1,411 | 149,300 |
| 2024/05/15 | 1,476 | 1,480 | 1,401 | 1,428 | 249,400 |
| 2024/05/14 | 1,550 | 1,559 | 1,460 | 1,485 | 734,400 |
| 2024/05/13 | 1,367 | 1,409 | 1,346 | 1,387 | 284,900 |
| 2024/05/10 | 1,318 | 1,322 | 1,302 | 1,307 | 50,600 |
| 2024/05/09 | 1,331 | 1,331 | 1,306 | 1,317 | 58,600 |
| 2024/05/08 | 1,334 | 1,357 | 1,327 | 1,331 | 70,300 |
| 2024/05/07 | 1,343 | 1,350 | 1,319 | 1,333 | 59,100 |
| 2024/05/02 | 1,300 | 1,327 | 1,286 | 1,317 | 52,300 |
| 2024/05/01 | 1,283 | 1,312 | 1,271 | 1,308 | 44,000 |
| 2024/04/30 | 1,274 | 1,300 | 1,271 | 1,292 | 36,200 |
| 2024/04/26 | 1,277 | 1,277 | 1,250 | 1,260 | 76,300 |
| 2024/04/25 | 1,280 | 1,302 | 1,270 | 1,270 | 87,700 |
| 2024/04/24 | 1,276 | 1,287 | 1,268 | 1,277 | 34,600 |
| 2024/04/23 | 1,295 | 1,295 | 1,272 | 1,283 | 61,200 |
| 2024/04/22 | 1,245 | 1,282 | 1,242 | 1,280 | 81,100 |
| 2024/04/19 | 1,255 | 1,257 | 1,221 | 1,228 | 72,800 |
| 2024/04/18 | 1,222 | 1,268 | 1,215 | 1,264 | 60,000 |
| 2024/04/17 | 1,260 | 1,261 | 1,225 | 1,242 | 102,500 |
| 2024/04/16 | 1,290 | 1,290 | 1,241 | 1,257 | 113,300 |
| 2024/04/15 | 1,315 | 1,324 | 1,294 | 1,300 | 80,900 |
| 2024/04/12 | 1,330 | 1,344 | 1,315 | 1,336 | 52,600 |
| 2024/04/11 | 1,296 | 1,332 | 1,293 | 1,330 | 49,700 |
| 2024/04/10 | 1,332 | 1,355 | 1,315 | 1,315 | 49,300 |
| 2024/04/09 | 1,310 | 1,323 | 1,289 | 1,321 | 48,800 |
| 2024/04/08 | 1,335 | 1,341 | 1,307 | 1,311 | 45,800 |
| 2024/04/05 | 1,358 | 1,358 | 1,287 | 1,334 | 152,400 |
| 2024/04/04 | 1,390 | 1,419 | 1,377 | 1,388 | 27,500 |
| 2024/04/03 | 1,387 | 1,399 | 1,365 | 1,374 | 33,300 |
| 2024/04/02 | 1,440 | 1,440 | 1,373 | 1,402 | 44,300 |
| 2024/04/01 | 1,446 | 1,453 | 1,411 | 1,421 | 28,500 |
| 2024/03/29 | 1,393 | 1,432 | 1,393 | 1,428 | 25,000 |
| 2024/03/28 | 1,404 | 1,411 | 1,388 | 1,393 | 16,200 |
| 2024/03/27 | 1,371 | 1,392 | 1,367 | 1,388 | 25,400 |
| 2024/03/26 | 1,387 | 1,387 | 1,364 | 1,375 | 26,000 |
| 2024/03/25 | 1,405 | 1,417 | 1,378 | 1,378 | 32,900 |
| 2024/03/22 | 1,435 | 1,436 | 1,414 | 1,414 | 19,400 |
| 2024/03/21 | 1,439 | 1,439 | 1,412 | 1,417 | 31,300 |
| 2024/03/19 | 1,419 | 1,434 | 1,387 | 1,425 | 94,800 |
| 2024/03/18 | 1,350 | 1,388 | 1,350 | 1,388 | 36,500 |
| 2024/03/15 | 1,370 | 1,382 | 1,336 | 1,350 | 60,700 |
| 2024/03/14 | 1,400 | 1,400 | 1,370 | 1,389 | 37,300 |
| 2024/03/13 | 1,410 | 1,429 | 1,390 | 1,400 | 39,800 |
| 2024/03/12 | 1,349 | 1,412 | 1,330 | 1,410 | 42,300 |
| 2024/03/11 | 1,364 | 1,380 | 1,350 | 1,352 | 55,000 |
| 2024/03/08 | 1,420 | 1,434 | 1,385 | 1,394 | 76,400 |
| 2024/03/07 | 1,437 | 1,450 | 1,411 | 1,411 | 55,100 |
| 2024/03/06 | 1,402 | 1,459 | 1,402 | 1,442 | 91,200 |
| 2024/03/05 | 1,428 | 1,439 | 1,396 | 1,398 | 85,400 |
| 2024/03/04 | 1,431 | 1,455 | 1,423 | 1,448 | 71,500 |
| 2024/03/01 | 1,440 | 1,451 | 1,426 | 1,441 | 53,100 |
| 2024/02/29 | 1,430 | 1,462 | 1,428 | 1,441 | 49,900 |
| 2024/02/28 | 1,436 | 1,456 | 1,407 | 1,430 | 89,100 |
| 2024/02/27 | 1,358 | 1,440 | 1,352 | 1,431 | 102,800 |
| 2024/02/26 | 1,351 | 1,369 | 1,333 | 1,350 | 73,800 |
| 2024/02/22 | 1,345 | 1,366 | 1,312 | 1,318 | 109,500 |
| 2024/02/21 | 1,382 | 1,382 | 1,337 | 1,337 | 131,200 |
| 2024/02/20 | 1,423 | 1,449 | 1,396 | 1,396 | 122,900 |
| 2024/02/19 | 1,421 | 1,450 | 1,406 | 1,420 | 84,800 |
| 2024/02/16 | 1,353 | 1,407 | 1,331 | 1,391 | 174,400 |
| 2024/02/15 | 1,349 | 1,357 | 1,298 | 1,335 | 264,700 |
| 2024/02/14 | 1,425 | 1,430 | 1,340 | 1,372 | 320,600 |
| 2024/02/13 | 1,573 | 1,600 | 1,464 | 1,465 | 530,900 |
| 2024/02/09 | 1,720 | 1,750 | 1,710 | 1,714 | 144,600 |
| 2024/02/08 | 1,720 | 1,725 | 1,669 | 1,700 | 79,900 |
| 2024/02/07 | 1,717 | 1,725 | 1,665 | 1,690 | 58,400 |
| 2024/02/06 | 1,689 | 1,710 | 1,670 | 1,695 | 42,400 |
| 2024/02/05 | 1,685 | 1,714 | 1,633 | 1,689 | 74,700 |
| 2024/02/02 | 1,693 | 1,710 | 1,667 | 1,673 | 44,800 |
| 2024/02/01 | 1,675 | 1,683 | 1,642 | 1,666 | 83,800 |
| 2024/01/31 | 1,730 | 1,730 | 1,676 | 1,700 | 60,500 |
| 2024/01/30 | 1,730 | 1,755 | 1,684 | 1,732 | 114,600 |
| 2024/01/29 | 1,676 | 1,684 | 1,649 | 1,672 | 43,900 |
| 2024/01/26 | 1,688 | 1,740 | 1,657 | 1,663 | 93,200 |
| 2024/01/25 | 1,715 | 1,715 | 1,641 | 1,705 | 73,800 |
| 2024/01/24 | 1,645 | 1,710 | 1,638 | 1,710 | 116,400 |
| 2024/01/23 | 1,607 | 1,670 | 1,600 | 1,645 | 161,200 |
| 2024/01/22 | 1,558 | 1,603 | 1,537 | 1,596 | 70,900 |
| 2024/01/19 | 1,500 | 1,564 | 1,500 | 1,546 | 50,400 |
| 2024/01/18 | 1,484 | 1,516 | 1,480 | 1,496 | 47,500 |
| 2024/01/17 | 1,525 | 1,539 | 1,500 | 1,500 | 41,800 |
| 2024/01/16 | 1,531 | 1,542 | 1,510 | 1,525 | 47,900 |
| 2024/01/15 | 1,552 | 1,552 | 1,510 | 1,530 | 65,300 |
| 2024/01/12 | 1,571 | 1,580 | 1,531 | 1,562 | 51,700 |
| 2024/01/11 | 1,592 | 1,593 | 1,548 | 1,571 | 44,800 |
| 2024/01/10 | 1,581 | 1,602 | 1,570 | 1,589 | 29,100 |
| 2024/01/09 | 1,585 | 1,598 | 1,558 | 1,581 | 45,300 |
| 2024/01/05 | 1,649 | 1,651 | 1,567 | 1,567 | 106,900 |
| 2024/01/04 | 1,576 | 1,657 | 1,561 | 1,636 | 64,400 |