- 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
