- 2024年
- 2023年
5570 (株)ジェノバ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 888 | 904 | 876 | 892 | 30,900 | 892 |
| 2023-12-28 | 855 | 896 | 833 | 896 | 38,500 | 896 |
| 2023-12-27 | 840 | 858 | 827 | 844 | 70,400 | 844 |
| 2023-12-26 | 855 | 873 | 841 | 849 | 63,400 | 849 |
| 2023-12-25 | 880 | 888 | 852 | 856 | 39,300 | 856 |
| 2023-12-22 | 914 | 920 | 885 | 886 | 42,100 | 886 |
| 2023-12-21 | 927 | 942 | 910 | 916 | 39,400 | 916 |
| 2023-12-20 | 930 | 964 | 925 | 940 | 56,200 | 940 |
| 2023-12-19 | 900 | 957 | 900 | 927 | 86,100 | 927 |
| 2023-12-18 | 845 | 900 | 845 | 900 | 51,900 | 900 |
| 2023-12-15 | 853 | 870 | 838 | 854 | 40,600 | 854 |
| 2023-12-14 | 861 | 862 | 831 | 832 | 32,600 | 832 |
| 2023-12-13 | 858 | 874 | 834 | 846 | 28,500 | 846 |
| 2023-12-12 | 875 | 875 | 854 | 854 | 19,500 | 854 |
| 2023-12-11 | 871 | 890 | 871 | 875 | 17,400 | 875 |
| 2023-12-08 | 882 | 889 | 867 | 871 | 27,100 | 871 |
| 2023-12-07 | 921 | 921 | 877 | 884 | 45,300 | 884 |
| 2023-12-06 | 929 | 950 | 921 | 921 | 46,100 | 921 |
| 2023-12-05 | 923 | 932 | 911 | 911 | 25,000 | 911 |
| 2023-12-04 | 932 | 962 | 925 | 925 | 22,300 | 925 |
| 2023-12-01 | 949 | 965 | 932 | 936 | 38,100 | 936 |
| 2023-11-30 | 940 | 950 | 921 | 947 | 45,600 | 947 |
| 2023-11-29 | 937 | 965 | 937 | 942 | 22,600 | 942 |
| 2023-11-28 | 953 | 963 | 940 | 951 | 24,700 | 951 |
| 2023-11-27 | 999 | 999 | 957 | 958 | 42,500 | 958 |
| 2023-11-24 | 1,000 | 1,019 | 984 | 984 | 38,900 | 984 |
| 2023-11-22 | 999 | 1,006 | 982 | 996 | 35,900 | 996 |
| 2023-11-21 | 995 | 1,012 | 980 | 1,008 | 57,200 | 1,008 |
| 2023-11-20 | 946 | 991 | 946 | 965 | 61,200 | 965 |
| 2023-11-17 | 940 | 953 | 926 | 938 | 34,900 | 938 |
| 2023-11-16 | 902 | 946 | 902 | 939 | 43,800 | 939 |
| 2023-11-15 | 909 | 923 | 896 | 907 | 35,600 | 907 |
| 2023-11-14 | 906 | 910 | 875 | 896 | 41,100 | 896 |
| 2023-11-13 | 908 | 930 | 885 | 906 | 84,600 | 906 |
| 2023-11-10 | 835 | 885 | 811 | 879 | 136,200 | 879 |
| 2023-11-09 | 840 | 841 | 807 | 832 | 46,900 | 832 |
| 2023-11-08 | 825 | 840 | 811 | 831 | 34,600 | 831 |
| 2023-11-07 | 819 | 823 | 794 | 821 | 46,600 | 821 |
| 2023-11-06 | 776 | 829 | 774 | 829 | 56,300 | 829 |
| 2023-11-02 | 751 | 772 | 750 | 769 | 31,700 | 769 |
| 2023-11-01 | 762 | 776 | 748 | 754 | 19,500 | 754 |
| 2023-10-31 | 749 | 769 | 731 | 759 | 39,500 | 759 |
| 2023-10-30 | 768 | 771 | 747 | 751 | 26,800 | 751 |
| 2023-10-27 | 762 | 783 | 759 | 770 | 43,000 | 770 |
| 2023-10-26 | 787 | 802 | 766 | 766 | 39,400 | 766 |
| 2023-10-25 | 809 | 818 | 791 | 802 | 33,100 | 802 |
| 2023-10-24 | 797 | 814 | 760 | 814 | 70,800 | 814 |
| 2023-10-23 | 843 | 850 | 789 | 790 | 64,900 | 790 |
| 2023-10-20 | 820 | 850 | 800 | 848 | 87,800 | 848 |
| 2023-10-19 | 877 | 877 | 828 | 848 | 59,900 | 848 |
| 2023-10-18 | 888 | 905 | 880 | 892 | 37,700 | 892 |
| 2023-10-17 | 869 | 913 | 869 | 903 | 45,600 | 903 |
| 2023-10-16 | 895 | 895 | 854 | 859 | 64,200 | 859 |
| 2023-10-13 | 941 | 941 | 904 | 914 | 28,100 | 914 |
| 2023-10-12 | 931 | 954 | 914 | 928 | 29,400 | 928 |
| 2023-10-11 | 940 | 960 | 913 | 933 | 21,700 | 933 |
| 2023-10-10 | 934 | 955 | 934 | 946 | 29,100 | 946 |
| 2023-10-06 | 935 | 940 | 916 | 933 | 18,900 | 933 |
| 2023-10-05 | 886 | 934 | 882 | 930 | 59,600 | 930 |
| 2023-10-04 | 859 | 926 | 854 | 883 | 89,200 | 883 |
| 2023-10-03 | 974 | 976 | 887 | 889 | 148,300 | 889 |
| 2023-10-02 | 1,015 | 1,027 | 981 | 981 | 66,300 | 981 |
| 2023-09-29 | 1,022 | 1,051 | 1,007 | 1,011 | 24,400 | 1,011 |
| 2023-09-28 | 1,039 | 1,042 | 1,015 | 1,022 | 15,400 | 1,022 |
| 2023-09-27 | 999 | 1,045 | 999 | 1,042 | 23,600 | 1,042 |
| 2023-09-26 | 1,021 | 1,021 | 997 | 999 | 20,400 | 999 |
| 2023-09-25 | 1,008 | 1,027 | 988 | 1,021 | 42,100 | 1,021 |
| 2023-09-22 | 977 | 1,019 | 976 | 1,007 | 21,300 | 1,007 |
| 2023-09-21 | 1,013 | 1,030 | 987 | 1,000 | 80,600 | 1,000 |
| 2023-09-20 | 1,030 | 1,049 | 1,017 | 1,018 | 11,500 | 1,018 |
| 2023-09-19 | 1,050 | 1,050 | 1,011 | 1,030 | 28,800 | 1,030 |
| 2023-09-15 | 1,050 | 1,073 | 1,042 | 1,042 | 18,300 | 1,042 |
| 2023-09-14 | 1,029 | 1,055 | 1,020 | 1,050 | 41,500 | 1,050 |
| 2023-09-13 | 1,022 | 1,035 | 1,009 | 1,021 | 17,600 | 1,021 |
| 2023-09-12 | 1,024 | 1,065 | 1,021 | 1,022 | 20,700 | 1,022 |
| 2023-09-11 | 1,070 | 1,070 | 1,021 | 1,024 | 34,900 | 1,024 |
| 2023-09-08 | 1,060 | 1,086 | 1,050 | 1,061 | 26,400 | 1,061 |
| 2023-09-07 | 1,098 | 1,105 | 1,066 | 1,078 | 37,600 | 1,078 |
| 2023-09-06 | 1,099 | 1,115 | 1,083 | 1,100 | 22,200 | 1,100 |
| 2023-09-05 | 1,087 | 1,122 | 1,077 | 1,099 | 26,900 | 1,099 |
| 2023-09-04 | 1,107 | 1,120 | 1,086 | 1,086 | 26,600 | 1,086 |
| 2023-09-01 | 1,116 | 1,118 | 1,099 | 1,108 | 24,100 | 1,108 |
| 2023-08-31 | 1,112 | 1,129 | 1,103 | 1,123 | 14,500 | 1,123 |
| 2023-08-30 | 1,140 | 1,151 | 1,102 | 1,117 | 40,000 | 1,117 |
| 2023-08-29 | 1,153 | 1,167 | 1,144 | 1,145 | 20,200 | 1,145 |
| 2023-08-28 | 1,150 | 1,169 | 1,135 | 1,150 | 20,300 | 1,150 |
| 2023-08-25 | 1,108 | 1,162 | 1,100 | 1,144 | 32,200 | 1,144 |
| 2023-08-24 | 1,138 | 1,149 | 1,115 | 1,135 | 25,600 | 1,135 |
| 2023-08-23 | 1,110 | 1,127 | 1,089 | 1,114 | 26,100 | 1,114 |
| 2023-08-22 | 1,093 | 1,110 | 1,071 | 1,087 | 32,500 | 1,087 |
| 2023-08-21 | 1,052 | 1,105 | 1,052 | 1,093 | 32,000 | 1,093 |
| 2023-08-18 | 1,087 | 1,111 | 1,060 | 1,061 | 38,700 | 1,061 |
| 2023-08-17 | 1,115 | 1,120 | 1,086 | 1,087 | 48,800 | 1,087 |
| 2023-08-16 | 1,080 | 1,158 | 1,080 | 1,140 | 58,000 | 1,140 |
| 2023-08-15 | 1,069 | 1,124 | 1,019 | 1,095 | 80,200 | 1,095 |
| 2023-08-14 | 1,100 | 1,100 | 1,060 | 1,061 | 47,400 | 1,061 |
| 2023-08-10 | 1,205 | 1,205 | 1,080 | 1,098 | 115,200 | 1,098 |
| 2023-08-09 | 1,130 | 1,189 | 1,111 | 1,180 | 67,300 | 1,180 |
| 2023-08-08 | 1,180 | 1,183 | 1,151 | 1,155 | 35,900 | 1,155 |
| 2023-08-07 | 1,160 | 1,184 | 1,138 | 1,172 | 41,700 | 1,172 |
| 2023-08-04 | 1,155 | 1,199 | 1,155 | 1,175 | 30,300 | 1,175 |
| 2023-08-03 | 1,182 | 1,203 | 1,162 | 1,162 | 72,900 | 1,162 |
| 2023-08-02 | 1,195 | 1,219 | 1,180 | 1,212 | 55,500 | 1,212 |
| 2023-08-01 | 1,245 | 1,246 | 1,196 | 1,200 | 91,200 | 1,200 |
| 2023-07-31 | 1,248 | 1,274 | 1,240 | 1,248 | 49,200 | 1,248 |
| 2023-07-28 | 1,294 | 1,294 | 1,220 | 1,247 | 189,200 | 1,247 |
| 2023-07-27 | 1,319 | 1,349 | 1,304 | 1,305 | 74,400 | 1,305 |
| 2023-07-26 | 1,355 | 1,355 | 1,310 | 1,331 | 77,200 | 1,331 |
| 2023-07-25 | 1,360 | 1,374 | 1,324 | 1,332 | 114,300 | 1,332 |
| 2023-07-24 | 1,350 | 1,411 | 1,350 | 1,376 | 193,300 | 1,376 |
| 2023-07-21 | 1,350 | 1,354 | 1,280 | 1,326 | 161,600 | 1,326 |
| 2023-07-20 | 1,358 | 1,384 | 1,340 | 1,350 | 107,100 | 1,350 |
| 2023-07-19 | 1,315 | 1,365 | 1,306 | 1,354 | 110,000 | 1,354 |
| 2023-07-18 | 1,350 | 1,366 | 1,300 | 1,307 | 117,800 | 1,307 |
| 2023-07-14 | 1,403 | 1,414 | 1,323 | 1,335 | 212,200 | 1,335 |
| 2023-07-13 | 1,385 | 1,419 | 1,337 | 1,403 | 250,300 | 1,403 |
| 2023-07-12 | 1,395 | 1,401 | 1,335 | 1,360 | 236,600 | 1,360 |
| 2023-07-11 | 1,289 | 1,410 | 1,284 | 1,390 | 436,500 | 1,390 |
| 2023-07-10 | 1,313 | 1,346 | 1,276 | 1,289 | 360,200 | 1,289 |
| 2023-07-07 | 1,180 | 1,310 | 1,170 | 1,300 | 219,300 | 1,300 |
| 2023-07-06 | 1,210 | 1,227 | 1,179 | 1,195 | 175,500 | 1,195 |
| 2023-07-05 | 1,276 | 1,287 | 1,211 | 1,232 | 189,500 | 1,232 |
| 2023-07-04 | 1,298 | 1,300 | 1,245 | 1,276 | 198,300 | 1,276 |
| 2023-07-03 | 1,329 | 1,342 | 1,280 | 1,285 | 379,700 | 1,285 |
| 2023-06-30 | 1,270 | 1,299 | 1,234 | 1,299 | 307,400 | 1,299 |
| 2023-06-29 | 1,207 | 1,234 | 1,190 | 1,234 | 151,600 | 1,234 |
| 2023-06-28 | 1,149 | 1,200 | 1,135 | 1,179 | 130,800 | 1,179 |
| 2023-06-27 | 1,141 | 1,163 | 1,110 | 1,138 | 90,000 | 1,138 |
| 2023-06-26 | 1,157 | 1,186 | 1,136 | 1,169 | 94,300 | 1,169 |
| 2023-06-23 | 1,247 | 1,268 | 1,151 | 1,201 | 255,700 | 1,201 |
| 2023-06-22 | 1,300 | 1,327 | 1,234 | 1,234 | 459,800 | 1,234 |
| 2023-06-21 | 1,164 | 1,295 | 1,141 | 1,288 | 564,000 | 1,288 |
| 2023-06-20 | 1,168 | 1,169 | 1,101 | 1,150 | 245,900 | 1,150 |
| 2023-06-19 | 1,068 | 1,139 | 1,032 | 1,136 | 215,900 | 1,136 |
| 2023-06-16 | 1,006 | 1,057 | 1,000 | 1,057 | 99,600 | 1,057 |
| 2023-06-15 | 984 | 1,004 | 978 | 1,000 | 61,800 | 1,000 |
| 2023-06-14 | 1,005 | 1,017 | 986 | 989 | 92,700 | 989 |
| 2023-06-13 | 1,047 | 1,048 | 999 | 1,002 | 104,700 | 1,002 |
| 2023-06-12 | 991 | 1,046 | 990 | 1,032 | 95,800 | 1,032 |
| 2023-06-09 | 1,018 | 1,028 | 993 | 995 | 91,800 | 995 |
| 2023-06-08 | 1,043 | 1,043 | 992 | 1,002 | 91,800 | 1,002 |
| 2023-06-07 | 1,092 | 1,092 | 1,030 | 1,035 | 126,700 | 1,035 |
| 2023-06-06 | 1,092 | 1,110 | 1,058 | 1,070 | 162,800 | 1,070 |
| 2023-06-05 | 1,020 | 1,092 | 1,001 | 1,086 | 104,300 | 1,086 |
| 2023-06-02 | 967 | 1,015 | 964 | 1,003 | 103,200 | 1,003 |
| 2023-06-01 | 1,000 | 1,009 | 970 | 972 | 110,800 | 972 |
| 2023-05-31 | 1,048 | 1,051 | 990 | 1,002 | 178,700 | 1,002 |
| 2023-05-30 | 1,065 | 1,075 | 1,029 | 1,048 | 93,300 | 1,048 |
| 2023-05-29 | 1,091 | 1,125 | 1,064 | 1,065 | 76,300 | 1,065 |
| 2023-05-26 | 1,101 | 1,117 | 1,074 | 1,075 | 78,700 | 1,075 |
| 2023-05-25 | 1,159 | 1,159 | 1,104 | 1,112 | 103,000 | 1,112 |
| 2023-05-24 | 1,146 | 1,167 | 1,088 | 1,159 | 119,300 | 1,159 |
| 2023-05-23 | 1,206 | 1,206 | 1,111 | 1,116 | 133,900 | 1,116 |
| 2023-05-22 | 1,161 | 1,222 | 1,140 | 1,176 | 143,300 | 1,176 |
| 2023-05-19 | 1,075 | 1,184 | 1,056 | 1,169 | 198,300 | 1,169 |
| 2023-05-18 | 1,095 | 1,095 | 1,038 | 1,075 | 133,400 | 1,075 |
| 2023-05-17 | 1,118 | 1,125 | 1,054 | 1,094 | 125,800 | 1,094 |
| 2023-05-16 | 1,058 | 1,090 | 1,051 | 1,073 | 110,000 | 1,073 |
| 2023-05-15 | 1,150 | 1,150 | 1,036 | 1,048 | 258,400 | 1,048 |
| 2023-05-12 | 1,166 | 1,200 | 1,152 | 1,159 | 270,900 | 1,159 |
| 2023-05-11 | 1,295 | 1,324 | 1,228 | 1,310 | 172,900 | 1,310 |
| 2023-05-10 | 1,378 | 1,379 | 1,258 | 1,268 | 209,400 | 1,268 |
| 2023-05-09 | 1,410 | 1,410 | 1,331 | 1,362 | 239,900 | 1,362 |
| 2023-05-08 | 1,268 | 1,397 | 1,246 | 1,362 | 526,700 | 1,362 |
| 2023-05-02 | 1,202 | 1,287 | 1,170 | 1,237 | 453,600 | 1,237 |
| 2023-05-01 | 1,265 | 1,271 | 1,188 | 1,203 | 340,900 | 1,203 |
| 2023-04-28 | 1,430 | 1,432 | 1,282 | 1,286 | 406,200 | 1,286 |
| 2023-04-27 | 1,461 | 1,463 | 1,379 | 1,389 | 254,600 | 1,389 |
| 2023-04-26 | 1,430 | 1,480 | 1,405 | 1,412 | 334,800 | 1,412 |
| 2023-04-25 | 1,451 | 1,576 | 1,414 | 1,500 | 1,514,500 | 1,500 |
| 2023-04-24 | 1,470 | 1,508 | 1,376 | 1,392 | 841,300 | 1,392 |
| 2023-04-21 | 1,726 | 1,793 | 1,520 | 1,550 | 1,398,200 | 1,550 |
| 2023-04-20 | 2,055 | 2,146 | 1,826 | 1,845 | 4,928,800 | 1,845 |
| 2023-04-19 | 2,106 | 2,300 | 2,010 | 2,255 | 2,346,600 | 2,255 |
| 2023-04-18 | - | - | - | - | - | - |
| 2023-04-17 | - | - | - | - | - | - |
| 2023-04-14 | - | - | - | - | - | - |
| 2023-04-13 | - | - | - | - | - | - |
| 2023-04-12 | - | - | - | - | - | - |
| 2023-04-11 | - | - | - | - | - | - |
| 2023-04-10 | - | - | - | - | - | - |
| 2023-04-07 | - | - | - | - | - | - |
| 2023-04-06 | - | - | - | - | - | - |
| 2023-04-05 | - | - | - | - | - | - |
| 2023-04-04 | - | - | - | - | - | - |
| 2023-04-03 | - | - | - | - | - | - |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
分割・併合履歴 ： なし
