- 2024年
- 2023年
9166 (株)GENDA の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,200 | 3,240 | 3,100 | 3,110 | 394,100 | 3,110 |
| 2024-04-25 | 3,230 | 3,310 | 3,155 | 3,205 | 528,100 | 3,205 |
| 2024-04-24 | 3,350 | 3,515 | 3,275 | 3,295 | 1,832,100 | 3,295 |
| 2024-04-23 | 3,070 | 3,090 | 2,971 | 3,070 | 365,600 | 3,070 |
| 2024-04-22 | 3,000 | 3,055 | 2,987 | 3,045 | 215,900 | 3,045 |
| 2024-04-19 | 3,150 | 3,150 | 2,980 | 3,025 | 490,200 | 3,025 |
| 2024-04-18 | 2,890 | 3,175 | 2,886 | 3,155 | 473,000 | 3,155 |
| 2024-04-17 | 3,000 | 3,020 | 2,910 | 2,927 | 280,900 | 2,927 |
| 2024-04-16 | 3,170 | 3,175 | 2,981 | 2,990 | 383,600 | 2,990 |
| 2024-04-15 | 3,140 | 3,220 | 3,120 | 3,185 | 317,600 | 3,185 |
| 2024-04-12 | 3,090 | 3,195 | 3,080 | 3,180 | 434,600 | 3,180 |
| 2024-04-11 | 2,995 | 3,055 | 2,985 | 3,040 | 269,800 | 3,040 |
| 2024-04-10 | 3,135 | 3,150 | 2,994 | 3,005 | 438,600 | 3,005 |
| 2024-04-09 | 2,994 | 3,135 | 2,988 | 3,135 | 215,900 | 3,135 |
| 2024-04-08 | 3,060 | 3,065 | 2,984 | 3,025 | 332,000 | 3,025 |
| 2024-04-05 | 2,958 | 3,120 | 2,955 | 3,075 | 519,200 | 3,075 |
| 2024-04-04 | 2,907 | 3,050 | 2,891 | 2,999 | 696,100 | 2,999 |
| 2024-04-03 | 2,990 | 3,030 | 2,884 | 2,897 | 733,400 | 2,897 |
| 2024-04-02 | 3,080 | 3,090 | 2,950 | 3,035 | 757,600 | 3,035 |
| 2024-04-01 | 3,215 | 3,230 | 3,085 | 3,095 | 308,000 | 3,095 |
| 2024-03-29 | 3,100 | 3,190 | 3,090 | 3,165 | 272,500 | 3,165 |
| 2024-03-28 | 3,070 | 3,165 | 3,065 | 3,070 | 250,700 | 3,070 |
| 2024-03-27 | 3,135 | 3,175 | 3,080 | 3,110 | 328,200 | 3,110 |
| 2024-03-26 | 3,215 | 3,230 | 3,130 | 3,130 | 390,600 | 3,130 |
| 2024-03-25 | 3,225 | 3,275 | 3,150 | 3,215 | 505,500 | 3,215 |
| 2024-03-22 | 3,275 | 3,310 | 3,185 | 3,265 | 483,400 | 3,265 |
| 2024-03-21 | 3,450 | 3,475 | 3,265 | 3,280 | 771,300 | 3,280 |
| 2024-03-19 | 3,305 | 3,385 | 3,240 | 3,350 | 863,600 | 3,350 |
| 2024-03-18 | 3,130 | 3,230 | 3,120 | 3,200 | 558,300 | 3,200 |
| 2024-03-15 | 3,250 | 3,250 | 3,110 | 3,155 | 795,600 | 3,155 |
| 2024-03-14 | 3,165 | 3,360 | 3,150 | 3,340 | 1,228,600 | 3,340 |
| 2024-03-13 | 3,590 | 3,590 | 3,110 | 3,185 | 2,071,900 | 3,185 |
| 2024-03-12 | 3,485 | 3,565 | 3,120 | 3,405 | 3,035,100 | 3,405 |
| 2024-03-11 | 3,820 | 3,875 | 3,655 | 3,680 | 1,042,100 | 3,680 |
| 2024-03-08 | 3,750 | 3,880 | 3,700 | 3,800 | 767,600 | 3,800 |
| 2024-03-07 | 3,990 | 3,990 | 3,775 | 3,820 | 1,056,300 | 3,820 |
| 2024-03-06 | 3,775 | 3,950 | 3,710 | 3,875 | 867,700 | 3,875 |
| 2024-03-05 | 3,675 | 3,915 | 3,675 | 3,840 | 1,112,400 | 3,840 |
| 2024-03-04 | 3,675 | 3,810 | 3,635 | 3,705 | 1,087,700 | 3,705 |
| 2024-03-01 | 3,720 | 3,765 | 3,530 | 3,570 | 1,194,100 | 3,570 |
| 2024-02-29 | 3,670 | 3,840 | 3,640 | 3,740 | 839,100 | 3,740 |
| 2024-02-28 | 3,590 | 3,710 | 3,480 | 3,695 | 689,400 | 3,695 |
| 2024-02-27 | 3,595 | 3,595 | 3,430 | 3,555 | 709,500 | 3,555 |
| 2024-02-26 | 3,600 | 3,755 | 3,510 | 3,630 | 595,900 | 3,630 |
| 2024-02-22 | 3,575 | 3,625 | 3,525 | 3,565 | 285,900 | 3,565 |
| 2024-02-21 | 3,615 | 3,655 | 3,550 | 3,575 | 279,300 | 3,575 |
| 2024-02-20 | 3,770 | 3,790 | 3,630 | 3,655 | 539,300 | 3,655 |
| 2024-02-19 | 3,680 | 3,710 | 3,585 | 3,700 | 517,100 | 3,700 |
| 2024-02-16 | 3,565 | 3,755 | 3,440 | 3,690 | 1,029,400 | 3,690 |
| 2024-02-15 | 3,490 | 3,605 | 3,450 | 3,540 | 706,200 | 3,540 |
| 2024-02-14 | 3,290 | 3,490 | 3,280 | 3,460 | 443,200 | 3,460 |
| 2024-02-13 | 3,365 | 3,410 | 3,315 | 3,355 | 413,200 | 3,355 |
| 2024-02-09 | 3,460 | 3,525 | 3,355 | 3,355 | 520,500 | 3,355 |
| 2024-02-08 | 3,460 | 3,500 | 3,360 | 3,410 | 632,300 | 3,410 |
| 2024-02-07 | 3,595 | 3,660 | 3,455 | 3,525 | 872,900 | 3,525 |
| 2024-02-06 | 3,585 | 3,615 | 3,450 | 3,555 | 782,800 | 3,555 |
| 2024-02-05 | 3,595 | 3,640 | 3,450 | 3,570 | 1,105,600 | 3,570 |
| 2024-02-02 | 3,450 | 3,515 | 3,375 | 3,475 | 793,700 | 3,475 |
| 2024-02-01 | 3,300 | 3,460 | 3,235 | 3,440 | 841,600 | 3,440 |
| 2024-01-31 | 3,160 | 3,340 | 3,150 | 3,330 | 978,400 | 3,330 |
| 2024-01-30 | 3,230 | 3,280 | 3,145 | 3,155 | 756,200 | 3,155 |
| 2024-01-29 | 3,405 | 3,425 | 3,190 | 3,230 | 1,574,300 | 3,230 |
| 2024-01-26 | 3,505 | 3,545 | 3,275 | 3,275 | 1,713,900 | 3,275 |
| 2024-01-25 | 3,115 | 3,500 | 3,105 | 3,500 | 3,073,900 | 3,500 |
| 2024-01-24 | 3,000 | 3,135 | 2,850 | 2,997 | 2,438,900 | 2,997 |
| 2024-01-23 | 2,988 | 3,240 | 2,963 | 3,065 | 1,524,600 | 3,065 |
| 2024-01-22 | 2,914 | 3,005 | 2,883 | 2,895 | 478,300 | 2,895 |
| 2024-01-19 | 2,881 | 3,005 | 2,837 | 2,864 | 688,800 | 2,864 |
| 2024-01-18 | 2,780 | 2,880 | 2,730 | 2,875 | 715,300 | 2,875 |
| 2024-01-17 | 3,190 | 3,190 | 2,788 | 2,805 | 1,455,500 | 2,805 |
| 2024-01-16 | 3,300 | 3,315 | 3,100 | 3,140 | 624,100 | 3,140 |
| 2024-01-15 | 3,120 | 3,280 | 3,085 | 3,275 | 587,200 | 3,275 |
| 2024-01-12 | 3,045 | 3,160 | 2,957 | 3,145 | 567,300 | 3,145 |
| 2024-01-11 | 3,020 | 3,030 | 2,956 | 3,005 | 274,900 | 3,005 |
| 2024-01-10 | 3,075 | 3,075 | 2,989 | 3,000 | 241,600 | 3,000 |
| 2024-01-09 | 2,916 | 3,080 | 2,862 | 3,080 | 436,300 | 3,080 |
| 2024-01-05 | 2,949 | 3,040 | 2,915 | 2,939 | 550,100 | 2,939 |
| 2024-01-04 | 2,778 | 2,952 | 2,767 | 2,939 | 559,800 | 2,939 |
分割・併合履歴 ： なし
