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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 832 | 854 | 813 | 854 | 1,988,900 | 854 |
| 2025-07-08 | 812 | 843 | 803 | 819 | 1,591,600 | 819 |
| 2025-07-07 | 830 | 837 | 813 | 818 | 960,200 | 818 |
| 2025-07-04 | 839 | 852 | 823 | 827 | 1,295,800 | 827 |
| 2025-07-03 | 825 | 858 | 823 | 849 | 2,481,500 | 849 |
| 2025-07-02 | 831 | 838 | 809 | 813 | 1,887,000 | 813 |
| 2025-07-01 | 886 | 887 | 839 | 841 | 1,949,700 | 841 |
| 2025-06-30 | 891 | 905 | 873 | 874 | 1,735,100 | 874 |
| 2025-06-27 | 900 | 901 | 878 | 892 | 1,553,300 | 892 |
| 2025-06-26 | 900 | 907 | 883 | 895 | 1,417,300 | 895 |
| 2025-06-25 | 915 | 915 | 866 | 897 | 2,535,700 | 897 |
| 2025-06-24 | 928 | 931 | 895 | 908 | 2,081,700 | 908 |
| 2025-06-23 | 896 | 944 | 892 | 922 | 3,503,200 | 922 |
| 2025-06-20 | 947 | 972 | 911 | 911 | 8,089,800 | 911 |
| 2025-06-19 | 873 | 946 | 862 | 932 | 7,362,700 | 932 |
| 2025-06-18 | 833 | 865 | 830 | 858 | 3,355,800 | 858 |
| 2025-06-17 | 791 | 823 | 788 | 818 | 3,585,500 | 818 |
| 2025-06-16 | 790 | 798 | 775 | 776 | 3,233,700 | 776 |
| 2025-06-13 | 832 | 833 | 780 | 796 | 6,638,400 | 796 |
| 2025-06-12 | 868 | 897 | 808 | 817 | 10,913,400 | 817 |
| 2025-06-11 | 905 | 911 | 888 | 898 | 2,783,400 | 898 |
| 2025-06-10 | 865 | 910 | 862 | 899 | 2,883,000 | 899 |
| 2025-06-09 | 865 | 879 | 849 | 865 | 1,682,100 | 865 |
| 2025-06-06 | 830 | 870 | 822 | 855 | 2,313,800 | 855 |
| 2025-06-05 | 856 | 869 | 840 | 843 | 2,279,300 | 843 |
| 2025-06-04 | 879 | 886 | 859 | 862 | 2,232,300 | 862 |
| 2025-06-03 | 890 | 896 | 870 | 871 | 4,352,800 | 871 |
| 2025-06-02 | 943 | 948 | 910 | 920 | 2,027,400 | 920 |
| 2025-05-30 | 935 | 956 | 924 | 943 | 4,584,400 | 943 |
| 2025-05-29 | 918 | 945 | 915 | 927 | 2,394,100 | 927 |
| 2025-05-28 | 930 | 944 | 917 | 925 | 2,634,100 | 925 |
| 2025-05-27 | 981 | 985 | 925 | 925 | 4,580,000 | 925 |
| 2025-05-26 | 962 | 985 | 956 | 972 | 1,590,100 | 972 |
| 2025-05-23 | 958 | 972 | 951 | 951 | 1,184,000 | 951 |
| 2025-05-22 | 962 | 976 | 956 | 959 | 1,745,100 | 959 |
| 2025-05-21 | 969 | 983 | 951 | 954 | 2,539,300 | 954 |
| 2025-05-20 | 991 | 1,009 | 973 | 973 | 2,470,000 | 973 |
| 2025-05-19 | 986 | 1,027 | 984 | 1,006 | 3,221,600 | 1,006 |
| 2025-05-16 | 959 | 979 | 947 | 971 | 6,573,900 | 971 |
| 2025-05-15 | 1,066 | 1,075 | 1,025 | 1,031 | 2,809,700 | 1,031 |
| 2025-05-14 | 1,060 | 1,097 | 1,050 | 1,081 | 2,464,700 | 1,081 |
| 2025-05-13 | 1,164 | 1,169 | 1,109 | 1,121 | 1,106,300 | 1,121 |
| 2025-05-12 | 1,187 | 1,190 | 1,121 | 1,131 | 2,335,100 | 1,131 |
| 2025-05-09 | 1,180 | 1,217 | 1,166 | 1,198 | 1,820,000 | 1,198 |
| 2025-05-08 | 1,174 | 1,191 | 1,155 | 1,179 | 1,367,700 | 1,179 |
| 2025-05-07 | 1,170 | 1,186 | 1,140 | 1,174 | 2,545,500 | 1,174 |
| 2025-05-02 | 1,090 | 1,163 | 1,079 | 1,140 | 3,463,000 | 1,140 |
| 2025-05-01 | 1,081 | 1,083 | 1,050 | 1,070 | 1,278,200 | 1,070 |
| 2025-04-30 | 1,075 | 1,098 | 1,070 | 1,080 | 1,305,800 | 1,080 |
| 2025-04-28 | 1,030 | 1,093 | 1,022 | 1,081 | 2,004,700 | 1,081 |
| 2025-04-25 | 1,046 | 1,062 | 1,021 | 1,036 | 1,218,400 | 1,036 |
| 2025-04-24 | 1,037 | 1,044 | 1,018 | 1,026 | 995,300 | 1,026 |
| 2025-04-23 | 1,039 | 1,045 | 1,006 | 1,025 | 1,271,200 | 1,025 |
| 2025-04-22 | 1,014 | 1,026 | 992 | 1,019 | 1,364,200 | 1,019 |
| 2025-04-21 | 1,075 | 1,079 | 1,019 | 1,022 | 1,620,300 | 1,022 |
| 2025-04-18 | 1,016 | 1,083 | 1,011 | 1,065 | 3,249,400 | 1,065 |
| 2025-04-17 | 1,011 | 1,024 | 989 | 1,000 | 1,974,000 | 1,000 |
| 2025-04-16 | 1,062 | 1,062 | 1,011 | 1,015 | 993,000 | 1,015 |
| 2025-04-15 | 1,064 | 1,080 | 1,045 | 1,050 | 1,212,900 | 1,050 |
| 2025-04-14 | 1,098 | 1,112 | 1,046 | 1,046 | 1,431,200 | 1,046 |
| 2025-04-11 | 1,070 | 1,086 | 1,032 | 1,079 | 1,969,300 | 1,079 |
| 2025-04-10 | 1,199 | 1,201 | 1,088 | 1,100 | 3,991,200 | 1,100 |
| 2025-04-09 | 1,060 | 1,066 | 978 | 1,018 | 2,777,500 | 1,018 |
| 2025-04-08 | 1,130 | 1,139 | 1,070 | 1,096 | 2,634,700 | 1,096 |
| 2025-04-07 | 1,000 | 1,103 | 999 | 1,027 | 2,454,800 | 1,027 |
| 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