9166 (株)GENDA 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,240 | 1,253 | 1,105 | 1,132 | 2,383,700 | 1,132 |
| 2025-04-03 | 1,190 | 1,285 | 1,181 | 1,251 | 1,370,500 | 1,251 |
| 2025-04-02 | 1,253 | 1,267 | 1,238 | 1,251 | 514,700 | 1,251 |
| 2025-04-01 | 1,290 | 1,320 | 1,254 | 1,262 | 1,119,000 | 1,262 |
| 2025-03-31 | 1,299 | 1,331 | 1,259 | 1,320 | 908,300 | 1,320 |
| 2025-03-28 | 1,330 | 1,347 | 1,301 | 1,329 | 770,000 | 1,329 |
| 2025-03-27 | 2,650 | 2,657 | 2,586 | 2,610 | 685,600 | 1,305 |
| 2025-03-26 | 2,717 | 2,740 | 2,672 | 2,695 | 472,200 | 1,347.50 |
| 2025-03-25 | 2,880 | 2,892 | 2,710 | 2,717 | 1,284,900 | 1,358.50 |
| 2025-03-24 | 2,770 | 2,878 | 2,763 | 2,840 | 1,087,700 | 1,420 |
| 2025-03-21 | 2,714 | 2,800 | 2,667 | 2,743 | 1,136,500 | 1,371.50 |
| 2025-03-19 | 2,650 | 2,760 | 2,621 | 2,727 | 1,507,900 | 1,363.50 |
| 2025-03-18 | 2,609 | 2,759 | 2,585 | 2,663 | 2,469,100 | 1,331.50 |
| 2025-03-17 | 2,441 | 2,601 | 2,383 | 2,595 | 2,674,600 | 1,297.50 |
| 2025-03-14 | 2,351 | 2,416 | 2,272 | 2,391 | 3,239,600 | 1,195.50 |
| 2025-03-13 | 2,574 | 2,601 | 2,394 | 2,394 | 5,012,400 | 1,197 |
| 2025-03-12 | 2,650 | 2,650 | 2,576 | 2,590 | 1,667,600 | 1,295 |
| 2025-03-11 | 2,578 | 2,674 | 2,563 | 2,663 | 1,269,300 | 1,331.50 |
| 2025-03-10 | 2,578 | 2,664 | 2,569 | 2,628 | 1,158,000 | 1,314 |
| 2025-03-07 | 2,565 | 2,606 | 2,530 | 2,531 | 1,015,800 | 1,265.50 |
| 2025-03-06 | 2,629 | 2,670 | 2,601 | 2,645 | 636,300 | 1,322.50 |
| 2025-03-05 | 2,586 | 2,639 | 2,542 | 2,618 | 612,100 | 1,309 |
| 2025-03-04 | 2,635 | 2,639 | 2,544 | 2,585 | 642,300 | 1,292.50 |
| 2025-03-03 | 2,721 | 2,721 | 2,601 | 2,646 | 1,041,500 | 1,323 |
| 2025-02-28 | 2,736 | 2,755 | 2,690 | 2,697 | 566,800 | 1,348.50 |
| 2025-02-27 | 2,760 | 2,773 | 2,732 | 2,765 | 347,300 | 1,382.50 |
| 2025-02-26 | 2,870 | 2,871 | 2,741 | 2,748 | 707,100 | 1,374 |
| 2025-02-25 | 2,825 | 2,853 | 2,809 | 2,840 | 362,000 | 1,420 |
| 2025-02-21 | 2,777 | 2,878 | 2,749 | 2,867 | 559,200 | 1,433.50 |
| 2025-02-20 | 3,050 | 3,060 | 2,857 | 2,857 | 1,236,200 | 1,428.50 |
| 2025-02-19 | 2,967 | 2,977 | 2,927 | 2,950 | 541,400 | 1,475 |
| 2025-02-18 | 2,971 | 3,065 | 2,943 | 2,994 | 763,100 | 1,497 |
| 2025-02-17 | 2,988 | 3,010 | 2,942 | 2,957 | 541,500 | 1,478.50 |
| 2025-02-14 | 3,030 | 3,065 | 2,928 | 2,965 | 901,400 | 1,482.50 |
| 2025-02-13 | 2,998 | 3,035 | 2,933 | 2,996 | 717,500 | 1,498 |
| 2025-02-12 | 2,950 | 2,989 | 2,882 | 2,950 | 649,700 | 1,475 |
| 2025-02-10 | 2,952 | 2,967 | 2,876 | 2,927 | 666,000 | 1,463.50 |
| 2025-02-07 | 2,910 | 2,962 | 2,902 | 2,950 | 630,300 | 1,475 |
| 2025-02-06 | 2,874 | 2,922 | 2,833 | 2,919 | 638,200 | 1,459.50 |
| 2025-02-05 | 2,920 | 2,970 | 2,888 | 2,912 | 540,200 | 1,456 |
| 2025-02-04 | 2,932 | 2,971 | 2,872 | 2,890 | 717,500 | 1,445 |
| 2025-02-03 | 2,878 | 2,925 | 2,856 | 2,900 | 639,100 | 1,450 |
| 2025-01-31 | 2,861 | 2,920 | 2,815 | 2,907 | 947,800 | 1,453.50 |
| 2025-01-30 | 2,950 | 3,005 | 2,857 | 2,911 | 1,202,900 | 1,455.50 |
| 2025-01-29 | 2,940 | 3,050 | 2,903 | 2,966 | 1,907,100 | 1,483 |
| 2025-01-28 | 2,702 | 2,928 | 2,702 | 2,891 | 2,956,400 | 1,445.50 |
| 2025-01-27 | 2,721 | 2,845 | 2,692 | 2,695 | 1,889,100 | 1,347.50 |
| 2025-01-24 | 2,562 | 2,771 | 2,530 | 2,771 | 3,629,200 | 1,385.50 |
| 2025-01-23 | 2,440 | 2,465 | 2,390 | 2,462 | 655,600 | 1,231 |
| 2025-01-22 | 2,477 | 2,477 | 2,365 | 2,440 | 1,175,400 | 1,220 |
| 2025-01-21 | 2,496 | 2,502 | 2,451 | 2,461 | 485,800 | 1,230.50 |
| 2025-01-20 | 2,497 | 2,552 | 2,466 | 2,471 | 851,000 | 1,235.50 |
| 2025-01-17 | 2,525 | 2,532 | 2,451 | 2,480 | 1,374,700 | 1,240 |
| 2025-01-16 | 2,595 | 2,601 | 2,521 | 2,565 | 1,386,500 | 1,282.50 |
| 2025-01-15 | 2,640 | 2,678 | 2,598 | 2,606 | 723,900 | 1,303 |
| 2025-01-14 | 2,621 | 2,662 | 2,601 | 2,645 | 724,300 | 1,322.50 |
| 2025-01-10 | 2,655 | 2,685 | 2,586 | 2,671 | 2,277,500 | 1,335.50 |
| 2025-01-09 | 2,755 | 2,935 | 2,714 | 2,720 | 2,840,500 | 1,360 |
| 2025-01-08 | 2,648 | 2,791 | 2,620 | 2,753 | 1,816,200 | 1,376.50 |
| 2025-01-07 | 2,567 | 2,705 | 2,546 | 2,685 | 1,764,900 | 1,342.50 |
| 2025-01-06 | 2,603 | 2,634 | 2,518 | 2,525 | 974,000 | 1,262.50 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2024-05-30]1株→2株