- 2024年
- 2023年
5570 (株)ジェノバ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 581 | 588 | 570 | 576 | 6,300 | 576 |
| 2024-11-20 | 567 | 583 | 567 | 572 | 7,400 | 572 |
| 2024-11-19 | 564 | 573 | 564 | 571 | 4,800 | 571 |
| 2024-11-18 | 562 | 566 | 560 | 561 | 7,700 | 561 |
| 2024-11-15 | 569 | 580 | 561 | 562 | 14,200 | 562 |
| 2024-11-14 | 577 | 579 | 560 | 563 | 21,900 | 563 |
| 2024-11-13 | 598 | 598 | 561 | 583 | 24,000 | 583 |
| 2024-11-12 | 618 | 618 | 583 | 590 | 25,400 | 590 |
| 2024-11-11 | 604 | 659 | 596 | 628 | 50,800 | 628 |
| 2024-11-08 | 584 | 594 | 582 | 593 | 13,100 | 593 |
| 2024-11-07 | 585 | 587 | 582 | 586 | 16,500 | 586 |
| 2024-11-06 | 576 | 582 | 563 | 580 | 9,400 | 580 |
| 2024-11-05 | 579 | 579 | 560 | 568 | 9,800 | 568 |
| 2024-11-01 | 575 | 579 | 570 | 575 | 6,900 | 575 |
| 2024-10-31 | 576 | 580 | 575 | 575 | 4,500 | 575 |
| 2024-10-30 | 588 | 588 | 561 | 576 | 12,000 | 576 |
| 2024-10-29 | 573 | 590 | 572 | 575 | 10,100 | 575 |
| 2024-10-28 | 577 | 581 | 566 | 577 | 9,900 | 577 |
| 2024-10-25 | 595 | 595 | 573 | 576 | 17,600 | 576 |
| 2024-10-24 | 595 | 599 | 595 | 597 | 4,900 | 597 |
| 2024-10-23 | 601 | 601 | 595 | 595 | 7,100 | 595 |
| 2024-10-22 | 605 | 605 | 598 | 600 | 9,800 | 600 |
| 2024-10-21 | 602 | 605 | 600 | 604 | 6,500 | 604 |
| 2024-10-18 | 605 | 607 | 603 | 603 | 5,300 | 603 |
| 2024-10-17 | 605 | 605 | 603 | 605 | 3,500 | 605 |
| 2024-10-16 | 605 | 608 | 602 | 604 | 8,200 | 604 |
| 2024-10-15 | 605 | 607 | 601 | 604 | 6,600 | 604 |
| 2024-10-11 | 609 | 609 | 604 | 608 | 6,400 | 608 |
| 2024-10-10 | 605 | 609 | 603 | 609 | 7,300 | 609 |
| 2024-10-09 | 607 | 609 | 601 | 605 | 11,500 | 605 |
| 2024-10-08 | 608 | 611 | 606 | 606 | 7,700 | 606 |
| 2024-10-07 | 620 | 620 | 610 | 610 | 14,100 | 610 |
| 2024-10-04 | 619 | 623 | 615 | 617 | 7,500 | 617 |
| 2024-10-03 | 624 | 624 | 615 | 617 | 4,200 | 617 |
| 2024-10-02 | 617 | 629 | 614 | 614 | 4,700 | 614 |
| 2024-10-01 | 615 | 628 | 615 | 617 | 7,900 | 617 |
| 2024-09-30 | 632 | 632 | 613 | 613 | 12,000 | 613 |
| 2024-09-27 | 638 | 638 | 630 | 632 | 8,500 | 632 |
| 2024-09-26 | 634 | 637 | 631 | 633 | 6,900 | 633 |
| 2024-09-25 | 637 | 638 | 634 | 634 | 3,500 | 634 |
| 2024-09-24 | 640 | 640 | 632 | 637 | 5,000 | 637 |
| 2024-09-20 | 637 | 638 | 631 | 632 | 4,900 | 632 |
| 2024-09-19 | 627 | 630 | 622 | 630 | 9,900 | 630 |
| 2024-09-18 | 622 | 629 | 620 | 622 | 6,900 | 622 |
| 2024-09-17 | 626 | 640 | 616 | 619 | 8,400 | 619 |
| 2024-09-13 | 615 | 628 | 615 | 628 | 6,300 | 628 |
| 2024-09-12 | 620 | 635 | 620 | 628 | 2,100 | 628 |
| 2024-09-11 | 622 | 632 | 609 | 620 | 12,300 | 620 |
| 2024-09-10 | 622 | 640 | 622 | 632 | 3,000 | 632 |
| 2024-09-09 | 613 | 647 | 611 | 637 | 8,700 | 637 |
| 2024-09-06 | 636 | 649 | 633 | 633 | 5,700 | 633 |
| 2024-09-05 | 638 | 649 | 630 | 635 | 7,700 | 635 |
| 2024-09-04 | 661 | 678 | 620 | 628 | 68,800 | 628 |
| 2024-09-03 | 658 | 676 | 652 | 663 | 58,900 | 663 |
| 2024-09-02 | 669 | 671 | 656 | 658 | 44,500 | 658 |
| 2024-08-30 | 661 | 668 | 660 | 668 | 3,500 | 668 |
| 2024-08-29 | 666 | 670 | 658 | 658 | 9,800 | 658 |
| 2024-08-28 | 668 | 670 | 659 | 668 | 10,300 | 668 |
| 2024-08-27 | 658 | 663 | 651 | 662 | 9,400 | 662 |
| 2024-08-26 | 660 | 661 | 650 | 650 | 10,700 | 650 |
| 2024-08-23 | 664 | 680 | 657 | 657 | 16,300 | 657 |
| 2024-08-22 | 673 | 673 | 658 | 664 | 5,700 | 664 |
| 2024-08-21 | 655 | 676 | 653 | 662 | 9,500 | 662 |
| 2024-08-20 | 657 | 668 | 650 | 668 | 19,300 | 668 |
| 2024-08-19 | 660 | 660 | 647 | 651 | 15,000 | 651 |
| 2024-08-16 | 665 | 685 | 641 | 657 | 18,400 | 657 |
| 2024-08-15 | 663 | 663 | 645 | 645 | 15,200 | 645 |
| 2024-08-14 | 642 | 662 | 642 | 655 | 13,900 | 655 |
| 2024-08-13 | 637 | 649 | 629 | 644 | 15,000 | 644 |
| 2024-08-09 | 617 | 629 | 611 | 617 | 16,600 | 617 |
| 2024-08-08 | 595 | 616 | 591 | 607 | 13,600 | 607 |
| 2024-08-07 | 550 | 604 | 550 | 599 | 28,100 | 599 |
| 2024-08-06 | 577 | 615 | 550 | 580 | 34,200 | 580 |
| 2024-08-05 | 565 | 590 | 555 | 555 | 89,200 | 555 |
| 2024-08-02 | 724 | 724 | 655 | 655 | 63,200 | 655 |
| 2024-08-01 | 750 | 753 | 733 | 733 | 12,400 | 733 |
| 2024-07-31 | 756 | 756 | 740 | 744 | 8,200 | 744 |
| 2024-07-30 | 744 | 777 | 744 | 757 | 11,600 | 757 |
| 2024-07-29 | 748 | 759 | 730 | 747 | 19,400 | 747 |
| 2024-07-26 | 759 | 767 | 750 | 752 | 7,700 | 752 |
| 2024-07-25 | 757 | 766 | 748 | 759 | 10,700 | 759 |
| 2024-07-24 | 774 | 779 | 766 | 766 | 5,700 | 766 |
| 2024-07-23 | 761 | 777 | 761 | 776 | 13,700 | 776 |
| 2024-07-22 | 780 | 780 | 760 | 761 | 18,000 | 761 |
| 2024-07-19 | 800 | 800 | 782 | 783 | 10,600 | 783 |
| 2024-07-18 | 814 | 819 | 800 | 800 | 13,500 | 800 |
| 2024-07-17 | 818 | 828 | 810 | 819 | 33,600 | 819 |
| 2024-07-16 | 818 | 819 | 810 | 815 | 7,700 | 815 |
| 2024-07-12 | 814 | 814 | 805 | 806 | 5,500 | 806 |
| 2024-07-11 | 798 | 815 | 793 | 808 | 18,100 | 808 |
| 2024-07-10 | 815 | 815 | 780 | 788 | 28,000 | 788 |
| 2024-07-09 | 808 | 817 | 805 | 805 | 11,500 | 805 |
| 2024-07-08 | 818 | 818 | 807 | 808 | 10,200 | 808 |
| 2024-07-05 | 803 | 807 | 797 | 804 | 10,300 | 804 |
| 2024-07-04 | 793 | 818 | 793 | 807 | 25,600 | 807 |
| 2024-07-03 | 821 | 829 | 791 | 791 | 46,900 | 791 |
| 2024-07-02 | 840 | 840 | 820 | 826 | 47,200 | 826 |
| 2024-07-01 | 768 | 888 | 768 | 832 | 278,800 | 832 |
| 2024-06-28 | 752 | 758 | 750 | 754 | 6,600 | 754 |
| 2024-06-27 | 752 | 759 | 752 | 752 | 7,100 | 752 |
| 2024-06-26 | 755 | 757 | 742 | 752 | 8,300 | 752 |
| 2024-06-25 | 759 | 759 | 747 | 755 | 2,700 | 755 |
| 2024-06-24 | 739 | 743 | 735 | 743 | 4,900 | 743 |
| 2024-06-21 | 725 | 746 | 725 | 740 | 11,200 | 740 |
| 2024-06-20 | 722 | 730 | 721 | 724 | 6,500 | 724 |
| 2024-06-19 | 726 | 734 | 724 | 725 | 8,000 | 725 |
| 2024-06-18 | 727 | 738 | 724 | 731 | 15,700 | 731 |
| 2024-06-17 | 734 | 738 | 725 | 725 | 13,100 | 725 |
| 2024-06-14 | 710 | 729 | 710 | 720 | 15,300 | 720 |
| 2024-06-13 | 717 | 730 | 716 | 716 | 6,700 | 716 |
| 2024-06-12 | 720 | 727 | 710 | 716 | 8,000 | 716 |
| 2024-06-11 | 727 | 729 | 720 | 720 | 12,700 | 720 |
| 2024-06-10 | 730 | 741 | 724 | 733 | 6,600 | 733 |
| 2024-06-07 | 747 | 747 | 727 | 730 | 16,800 | 730 |
| 2024-06-06 | 750 | 763 | 737 | 749 | 20,200 | 749 |
| 2024-06-05 | 765 | 765 | 754 | 762 | 8,600 | 762 |
| 2024-06-04 | 730 | 761 | 730 | 754 | 13,000 | 754 |
| 2024-06-03 | 720 | 729 | 720 | 727 | 6,200 | 727 |
| 2024-05-31 | 725 | 730 | 712 | 720 | 14,000 | 720 |
| 2024-05-30 | 726 | 738 | 713 | 725 | 14,400 | 725 |
| 2024-05-29 | 735 | 747 | 724 | 735 | 16,500 | 735 |
| 2024-05-28 | 736 | 745 | 735 | 737 | 11,100 | 737 |
| 2024-05-27 | 735 | 738 | 710 | 736 | 19,800 | 736 |
| 2024-05-24 | 743 | 743 | 730 | 742 | 14,000 | 742 |
| 2024-05-23 | 759 | 759 | 745 | 746 | 9,400 | 746 |
| 2024-05-22 | 758 | 770 | 758 | 759 | 7,100 | 759 |
| 2024-05-21 | 767 | 770 | 756 | 759 | 9,200 | 759 |
| 2024-05-20 | 757 | 766 | 756 | 759 | 7,700 | 759 |
| 2024-05-17 | 749 | 758 | 741 | 758 | 11,200 | 758 |
| 2024-05-16 | 771 | 773 | 737 | 747 | 26,100 | 747 |
| 2024-05-15 | 776 | 776 | 750 | 765 | 31,600 | 765 |
| 2024-05-14 | 779 | 782 | 771 | 778 | 12,500 | 778 |
| 2024-05-13 | 780 | 788 | 772 | 780 | 13,600 | 780 |
| 2024-05-10 | 810 | 810 | 780 | 780 | 26,100 | 780 |
| 2024-05-09 | 828 | 828 | 810 | 810 | 12,100 | 810 |
| 2024-05-08 | 826 | 831 | 814 | 819 | 14,100 | 819 |
| 2024-05-07 | 797 | 827 | 796 | 824 | 22,000 | 824 |
| 2024-05-02 | 806 | 815 | 785 | 792 | 28,600 | 792 |
| 2024-05-01 | 794 | 804 | 792 | 793 | 12,700 | 793 |
| 2024-04-30 | 776 | 793 | 776 | 791 | 19,500 | 791 |
| 2024-04-26 | 782 | 783 | 771 | 773 | 11,400 | 773 |
| 2024-04-25 | 777 | 788 | 772 | 772 | 14,100 | 772 |
| 2024-04-24 | 773 | 785 | 772 | 784 | 31,900 | 784 |
| 2024-04-23 | 784 | 784 | 767 | 769 | 21,200 | 769 |
| 2024-04-22 | 767 | 776 | 759 | 770 | 14,800 | 770 |
| 2024-04-19 | 776 | 779 | 748 | 755 | 25,000 | 755 |
| 2024-04-18 | 760 | 793 | 760 | 786 | 20,100 | 786 |
| 2024-04-17 | 780 | 780 | 763 | 764 | 25,800 | 764 |
| 2024-04-16 | 782 | 787 | 771 | 771 | 15,200 | 771 |
| 2024-04-15 | 796 | 796 | 785 | 786 | 13,100 | 786 |
| 2024-04-12 | 797 | 807 | 796 | 796 | 16,500 | 796 |
| 2024-04-11 | 792 | 798 | 787 | 796 | 6,600 | 796 |
| 2024-04-10 | 803 | 818 | 799 | 799 | 12,600 | 799 |
| 2024-04-09 | 808 | 808 | 790 | 803 | 20,800 | 803 |
| 2024-04-08 | 800 | 806 | 793 | 804 | 15,800 | 804 |
| 2024-04-05 | 782 | 794 | 770 | 794 | 26,800 | 794 |
| 2024-04-04 | 793 | 798 | 785 | 791 | 22,600 | 791 |
| 2024-04-03 | 792 | 799 | 781 | 789 | 17,800 | 789 |
| 2024-04-02 | 815 | 815 | 788 | 788 | 50,800 | 788 |
| 2024-04-01 | 845 | 845 | 820 | 820 | 22,700 | 820 |
| 2024-03-29 | 835 | 846 | 834 | 838 | 12,000 | 838 |
| 2024-03-28 | 830 | 849 | 830 | 833 | 17,400 | 833 |
| 2024-03-27 | 825 | 842 | 825 | 830 | 10,800 | 830 |
| 2024-03-26 | 829 | 833 | 822 | 824 | 15,900 | 824 |
| 2024-03-25 | 840 | 852 | 830 | 830 | 41,400 | 830 |
| 2024-03-22 | 860 | 860 | 840 | 845 | 40,200 | 845 |
| 2024-03-21 | 853 | 862 | 848 | 852 | 17,500 | 852 |
| 2024-03-19 | 842 | 860 | 842 | 852 | 19,900 | 852 |
| 2024-03-18 | 809 | 843 | 809 | 842 | 22,000 | 842 |
| 2024-03-15 | 814 | 823 | 803 | 806 | 37,100 | 806 |
| 2024-03-14 | 823 | 833 | 813 | 825 | 22,700 | 825 |
| 2024-03-13 | 860 | 860 | 823 | 823 | 36,600 | 823 |
| 2024-03-12 | 836 | 856 | 820 | 855 | 32,300 | 855 |
| 2024-03-11 | 889 | 889 | 840 | 842 | 93,200 | 842 |
| 2024-03-08 | 865 | 892 | 863 | 891 | 33,200 | 891 |
| 2024-03-07 | 911 | 911 | 873 | 875 | 63,200 | 875 |
| 2024-03-06 | 905 | 944 | 900 | 911 | 76,200 | 911 |
| 2024-03-05 | 938 | 938 | 903 | 905 | 36,500 | 905 |
| 2024-03-04 | 928 | 968 | 921 | 937 | 38,500 | 937 |
| 2024-03-01 | 935 | 936 | 916 | 921 | 23,500 | 921 |
| 2024-02-29 | 943 | 943 | 925 | 930 | 21,800 | 930 |
| 2024-02-28 | 930 | 955 | 925 | 933 | 28,800 | 933 |
| 2024-02-27 | 931 | 947 | 919 | 930 | 18,500 | 930 |
| 2024-02-26 | 919 | 936 | 902 | 929 | 30,000 | 929 |
| 2024-02-22 | 929 | 930 | 906 | 914 | 37,900 | 914 |
| 2024-02-21 | 940 | 953 | 924 | 929 | 30,200 | 929 |
| 2024-02-20 | 953 | 963 | 937 | 937 | 44,700 | 937 |
| 2024-02-19 | 935 | 973 | 916 | 952 | 88,700 | 952 |
| 2024-02-16 | 895 | 913 | 882 | 905 | 48,100 | 905 |
| 2024-02-15 | 868 | 887 | 859 | 887 | 42,200 | 887 |
| 2024-02-14 | 870 | 878 | 848 | 857 | 57,400 | 857 |
| 2024-02-13 | 938 | 938 | 864 | 876 | 109,500 | 876 |
| 2024-02-09 | 960 | 961 | 946 | 953 | 33,600 | 953 |
| 2024-02-08 | 949 | 965 | 930 | 950 | 27,800 | 950 |
| 2024-02-07 | 950 | 969 | 939 | 954 | 41,100 | 954 |
| 2024-02-06 | 969 | 969 | 944 | 950 | 18,600 | 950 |
| 2024-02-05 | 980 | 985 | 952 | 955 | 20,200 | 955 |
| 2024-02-02 | 960 | 978 | 951 | 961 | 29,600 | 961 |
| 2024-02-01 | 969 | 972 | 942 | 960 | 31,300 | 960 |
| 2024-01-31 | 971 | 975 | 954 | 975 | 31,600 | 975 |
| 2024-01-30 | 1,000 | 1,000 | 966 | 982 | 50,200 | 982 |
| 2024-01-29 | 1,020 | 1,032 | 982 | 997 | 105,500 | 997 |
| 2024-01-26 | 940 | 972 | 936 | 961 | 38,400 | 961 |
| 2024-01-25 | 943 | 947 | 924 | 942 | 25,400 | 942 |
| 2024-01-24 | 917 | 945 | 916 | 937 | 34,500 | 937 |
| 2024-01-23 | 925 | 936 | 911 | 916 | 31,000 | 916 |
| 2024-01-22 | 897 | 926 | 896 | 920 | 40,700 | 920 |
| 2024-01-19 | 889 | 897 | 887 | 890 | 24,900 | 890 |
| 2024-01-18 | 888 | 898 | 885 | 888 | 17,700 | 888 |
| 2024-01-17 | 920 | 928 | 894 | 898 | 37,100 | 898 |
| 2024-01-16 | 942 | 954 | 918 | 920 | 50,000 | 920 |
| 2024-01-15 | 929 | 950 | 914 | 941 | 50,700 | 941 |
| 2024-01-12 | 907 | 920 | 887 | 920 | 46,000 | 920 |
| 2024-01-11 | 913 | 918 | 895 | 909 | 48,100 | 909 |
| 2024-01-10 | 927 | 930 | 910 | 912 | 35,900 | 912 |
| 2024-01-09 | 943 | 955 | 916 | 926 | 39,400 | 926 |
| 2024-01-05 | 965 | 965 | 928 | 928 | 58,400 | 928 |
| 2024-01-04 | 967 | 972 | 927 | 965 | 72,800 | 965 |
分割・併合履歴 ： なし
