5570 (株)ジェノバ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 700 | 705 | 696 | 696 | 17,700 | 696 |
| 2025-05-21 | 723 | 723 | 705 | 716 | 12,700 | 716 |
| 2025-05-20 | 701 | 716 | 701 | 715 | 20,600 | 715 |
| 2025-05-19 | 694 | 704 | 694 | 695 | 8,700 | 695 |
| 2025-05-16 | 684 | 695 | 677 | 684 | 17,600 | 684 |
| 2025-05-15 | 671 | 675 | 665 | 667 | 9,800 | 667 |
| 2025-05-14 | 683 | 685 | 668 | 673 | 13,000 | 673 |
| 2025-05-13 | 703 | 703 | 673 | 683 | 62,400 | 683 |
| 2025-05-12 | 710 | 731 | 706 | 711 | 47,500 | 711 |
| 2025-05-09 | 686 | 694 | 682 | 694 | 8,600 | 694 |
| 2025-05-08 | 668 | 682 | 666 | 681 | 6,400 | 681 |
| 2025-05-07 | 685 | 690 | 665 | 666 | 16,000 | 666 |
| 2025-05-02 | 692 | 695 | 682 | 683 | 13,900 | 683 |
| 2025-05-01 | 708 | 708 | 695 | 695 | 7,100 | 695 |
| 2025-04-30 | 708 | 708 | 693 | 705 | 10,900 | 705 |
| 2025-04-28 | 708 | 710 | 701 | 708 | 8,200 | 708 |
| 2025-04-25 | 702 | 702 | 695 | 698 | 8,100 | 698 |
| 2025-04-24 | 698 | 700 | 694 | 700 | 5,400 | 700 |
| 2025-04-23 | 701 | 701 | 690 | 695 | 7,900 | 695 |
| 2025-04-22 | 694 | 695 | 682 | 682 | 10,300 | 682 |
| 2025-04-21 | 682 | 694 | 682 | 694 | 7,600 | 694 |
| 2025-04-18 | 671 | 681 | 663 | 681 | 10,300 | 681 |
| 2025-04-17 | 661 | 669 | 651 | 667 | 5,900 | 667 |
| 2025-04-16 | 670 | 672 | 652 | 662 | 10,300 | 662 |
| 2025-04-15 | 665 | 679 | 665 | 672 | 3,100 | 672 |
| 2025-04-14 | 681 | 691 | 663 | 664 | 15,700 | 664 |
| 2025-04-11 | 628 | 675 | 600 | 673 | 25,200 | 673 |
| 2025-04-10 | 650 | 668 | 640 | 643 | 29,600 | 643 |
| 2025-04-09 | 621 | 626 | 601 | 620 | 15,800 | 620 |
| 2025-04-08 | 600 | 642 | 600 | 628 | 45,200 | 628 |
| 2025-04-07 | 554 | 592 | 543 | 564 | 63,600 | 564 |
| 2025-04-04 | 683 | 683 | 613 | 634 | 65,400 | 634 |
| 2025-04-03 | 700 | 730 | 685 | 688 | 44,800 | 688 |
| 2025-04-02 | 745 | 751 | 734 | 743 | 12,000 | 743 |
| 2025-04-01 | 768 | 768 | 737 | 745 | 21,100 | 745 |
| 2025-03-31 | 759 | 776 | 754 | 766 | 32,000 | 766 |
| 2025-03-28 | 765 | 777 | 762 | 769 | 17,300 | 769 |
| 2025-03-27 | 783 | 790 | 765 | 777 | 38,600 | 777 |
| 2025-03-26 | 743 | 798 | 743 | 784 | 155,200 | 784 |
| 2025-03-25 | 696 | 732 | 696 | 731 | 38,200 | 731 |
| 2025-03-24 | 695 | 702 | 694 | 694 | 12,200 | 694 |
| 2025-03-21 | 708 | 710 | 696 | 696 | 17,400 | 696 |
| 2025-03-19 | 712 | 719 | 710 | 713 | 5,700 | 713 |
| 2025-03-18 | 723 | 724 | 713 | 717 | 8,600 | 717 |
| 2025-03-17 | 710 | 734 | 710 | 716 | 23,100 | 716 |
| 2025-03-14 | 721 | 721 | 706 | 708 | 14,000 | 708 |
| 2025-03-13 | 710 | 720 | 710 | 710 | 8,300 | 710 |
| 2025-03-12 | 691 | 711 | 691 | 705 | 6,900 | 705 |
| 2025-03-11 | 692 | 706 | 670 | 699 | 18,300 | 699 |
| 2025-03-10 | 681 | 701 | 677 | 699 | 24,100 | 699 |
| 2025-03-07 | 705 | 705 | 685 | 685 | 27,100 | 685 |
| 2025-03-06 | 720 | 722 | 700 | 710 | 21,100 | 710 |
| 2025-03-05 | 710 | 730 | 700 | 720 | 24,700 | 720 |
| 2025-03-04 | 718 | 720 | 694 | 708 | 20,100 | 708 |
| 2025-03-03 | 739 | 740 | 718 | 718 | 22,300 | 718 |
| 2025-02-28 | 735 | 753 | 716 | 736 | 40,100 | 736 |
| 2025-02-27 | 722 | 752 | 722 | 733 | 16,200 | 733 |
| 2025-02-26 | 735 | 748 | 713 | 722 | 37,900 | 722 |
| 2025-02-25 | 789 | 789 | 741 | 744 | 64,000 | 744 |
| 2025-02-21 | 740 | 794 | 730 | 790 | 65,100 | 790 |
| 2025-02-20 | 779 | 779 | 732 | 740 | 49,900 | 740 |
| 2025-02-19 | 762 | 799 | 755 | 779 | 38,500 | 779 |
| 2025-02-18 | 739 | 772 | 732 | 772 | 46,000 | 772 |
| 2025-02-17 | 715 | 738 | 711 | 730 | 28,200 | 730 |
| 2025-02-14 | 720 | 720 | 702 | 708 | 26,200 | 708 |
| 2025-02-13 | 731 | 732 | 710 | 713 | 45,000 | 713 |
| 2025-02-12 | 670 | 745 | 670 | 728 | 93,500 | 728 |
| 2025-02-10 | 675 | 679 | 660 | 667 | 16,600 | 667 |
| 2025-02-07 | 673 | 682 | 671 | 675 | 12,300 | 675 |
| 2025-02-06 | 685 | 692 | 674 | 674 | 15,200 | 674 |
| 2025-02-05 | 693 | 695 | 676 | 686 | 15,500 | 686 |
| 2025-02-04 | 681 | 693 | 670 | 687 | 18,400 | 687 |
| 2025-02-03 | 688 | 688 | 660 | 671 | 39,100 | 671 |
| 2025-01-31 | 700 | 746 | 671 | 678 | 127,800 | 678 |
| 2025-01-30 | 690 | 690 | 660 | 663 | 37,700 | 663 |
| 2025-01-29 | 672 | 699 | 666 | 691 | 37,300 | 691 |
| 2025-01-28 | 640 | 665 | 630 | 662 | 50,900 | 662 |
| 2025-01-27 | 634 | 639 | 622 | 634 | 17,500 | 634 |
| 2025-01-24 | 632 | 636 | 623 | 624 | 18,500 | 624 |
| 2025-01-23 | 618 | 635 | 615 | 633 | 29,700 | 633 |
| 2025-01-22 | 610 | 615 | 610 | 614 | 18,600 | 614 |
| 2025-01-21 | 608 | 620 | 604 | 610 | 19,600 | 610 |
| 2025-01-20 | 592 | 608 | 592 | 604 | 15,000 | 604 |
| 2025-01-17 | 590 | 596 | 586 | 593 | 8,400 | 593 |
| 2025-01-16 | 591 | 596 | 591 | 594 | 9,900 | 594 |
| 2025-01-15 | 598 | 599 | 590 | 592 | 6,500 | 592 |
| 2025-01-14 | 595 | 598 | 588 | 595 | 12,800 | 595 |
| 2025-01-10 | 577 | 605 | 577 | 598 | 12,100 | 598 |
| 2025-01-09 | 597 | 599 | 580 | 580 | 18,400 | 580 |
| 2025-01-08 | 602 | 609 | 596 | 600 | 10,500 | 600 |
| 2025-01-07 | 610 | 610 | 595 | 603 | 14,100 | 603 |
| 2025-01-06 | 584 | 605 | 575 | 600 | 28,200 | 600 |
分割・併合履歴 ： なし