9166 (株)GENDA 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
2024-10-032,8452,8482,6452,6732,422,6002,673
2024-10-022,9152,9612,7412,7453,263,9002,745
2024-10-012,5402,9102,5252,8755,435,3002,875
2024-09-302,4402,5542,3802,5331,976,0002,533
2024-09-272,4342,4832,3942,425993,3002,425
2024-09-262,3842,4532,3652,4221,431,0002,422
2024-09-252,5392,5782,3552,3732,524,6002,373
2024-09-242,6302,6392,4912,5072,430,9002,507
2024-09-202,5762,6322,4642,5963,751,3002,596
2024-09-192,5272,5882,4762,4762,790,5002,476
2024-09-182,4552,6062,4412,4772,443,8002,477
2024-09-172,3592,5132,3462,4552,593,7002,455
2024-09-132,4112,4682,3202,3412,176,3002,341
2024-09-122,3132,4712,2722,4615,554,5002,461
2024-09-112,6602,6662,1652,2317,442,8002,231
2024-09-102,4732,6932,3522,6276,306,1002,627
2024-09-092,4832,6572,4202,6262,315,4002,626
2024-09-062,6572,6692,5632,5831,621,3002,583
2024-09-052,5512,7402,5502,6222,075,5002,622
2024-09-042,6272,6792,5732,5992,168,3002,599
2024-09-032,6532,7632,6202,7082,118,2002,708
2024-09-022,7102,7372,5952,6452,166,6002,645
2024-08-302,5912,7052,5362,6304,276,1002,630
2024-08-292,5742,6202,4922,5692,677,1002,569
2024-08-282,6152,6302,4602,5742,837,9002,574
2024-08-272,4752,5852,3852,5842,701,1002,584
2024-08-262,4102,5202,3212,5012,773,3002,501
2024-08-232,3382,3892,2362,2702,843,8002,270
2024-08-222,2002,3282,2002,2992,453,5002,299
2024-08-211,9862,0811,9762,079688,4002,079
2024-08-201,9142,0091,9102,009729,3002,009
2024-08-191,9241,9771,8911,8931,067,9001,893
2024-08-161,8291,8441,7801,844742,0001,844
2024-08-151,7861,8231,7711,795647,9001,795
2024-08-141,7401,8041,7111,775769,0001,775
2024-08-131,7051,7801,7011,7381,091,3001,738
2024-08-091,6901,7461,6151,675967,6001,675
2024-08-081,6321,7431,5971,6711,436,2001,671
2024-08-071,5701,6851,5651,6342,012,8001,634
2024-08-061,6101,6101,5711,6101,721,7001,610
2024-08-051,4881,5351,2671,3103,283,0001,310
2024-08-021,7071,7351,5751,5852,197,0001,585
2024-08-011,9771,9771,7721,7871,726,7001,787
2024-07-311,9302,0171,9282,002664,6002,002
2024-07-302,0702,0931,9421,9651,179,8001,965
2024-07-292,1002,1382,0642,073738,9002,073
2024-07-262,0782,1022,0012,060931,2002,060
2024-07-252,0002,0181,9551,993778,6001,993
2024-07-242,0002,0611,9912,0451,184,7002,045
2024-07-231,9602,0201,9461,9881,073,2001,988
2024-07-221,9781,9851,8971,9161,056,4001,916
2024-07-191,9712,0301,9461,9761,303,7001,976
2024-07-182,0562,0601,9701,9702,179,6001,970
2024-07-172,0112,1331,9812,1064,298,7002,106
2024-07-162,1882,2052,1082,1601,245,1002,160
2024-07-121,9942,1551,9912,1382,106,8002,138
2024-07-111,9701,9721,9071,934647,7001,934
2024-07-101,9702,0151,9411,970757,7001,970
2024-07-092,0502,0671,9661,991908,5001,991
2024-07-082,0482,0951,9502,0121,617,1002,012
2024-07-052,0502,0682,0012,0301,420,8002,030
2024-07-041,8652,1071,8652,0683,543,3002,068
2024-07-031,8101,8651,8011,865868,8001,865
2024-07-021,8171,8591,7911,825934,3001,825
2024-07-011,7781,8291,7391,8051,655,7001,805
2024-06-281,7161,7951,6941,7631,882,2001,763
2024-06-271,6101,6621,6071,652667,3001,652
2024-06-261,5801,6191,5631,608623,6001,608
2024-06-251,5511,5861,5421,555634,8001,555
2024-06-241,5801,5971,5311,554839,3001,554
2024-06-211,5501,6221,5461,592644,9001,592
2024-06-201,5551,5881,5311,554575,6001,554
2024-06-191,6521,6731,5601,5631,447,2001,563
2024-06-181,7001,7531,6201,6281,422,3001,628
2024-06-171,6511,7191,6501,6921,245,4001,692
2024-06-141,7121,7651,6471,6692,063,5001,669
2024-06-131,8241,8851,7291,7404,077,7001,740
2024-06-121,7291,8481,6471,79213,393,3001,792
2024-06-111,7001,7071,6121,6281,965,3001,628
2024-06-101,6081,6451,5821,608712,3001,608
2024-06-071,5881,6521,5881,651461,2001,651
2024-06-061,6391,6391,5891,597300,3001,597
2024-06-051,6661,6901,6131,623411,5001,623
2024-06-041,5931,6631,5901,639428,0001,639
2024-06-031,6411,6411,5821,588448,9001,588
2024-05-311,5821,6431,5821,643337,8001,643
2024-05-301,5201,5781,5041,578314,5001,578
2024-05-293,1053,1803,0803,120145,3001,560
2024-05-283,2503,2753,1403,140189,3001,570
2024-05-273,3153,3503,2353,265291,2001,632.50
2024-05-243,1903,3053,1753,275476,2001,637.50
2024-05-233,1403,2303,0753,200279,7001,600
2024-05-223,0703,1153,0453,070133,4001,535
2024-05-213,1253,2203,0803,085198,5001,542.50
2024-05-203,0403,1703,0403,120172,8001,560
2024-05-173,0353,1003,0203,035117,6001,517.50
2024-05-163,0703,0703,0003,035173,8001,517.50
2024-05-153,1103,1153,0053,025210,2001,512.50
2024-05-143,0603,1153,0503,100128,7001,550
2024-05-133,0353,0603,0053,055181,0001,527.50
2024-05-103,1103,1403,0053,020268,7001,510
2024-05-093,0503,1802,9853,140335,4001,570
2024-05-082,9503,0602,9503,025261,4001,512.50
2024-05-072,9413,0102,9323,000520,5001,500
2024-05-023,0553,0552,8762,900734,0001,450
2024-05-013,0653,0952,9963,040292,4001,520
2024-04-303,1353,1903,0603,100351,9001,550
2024-04-263,2003,2403,1003,110394,1001,555
2024-04-253,2303,3103,1553,205528,1001,602.50
2024-04-243,3503,5153,2753,2951,832,1001,647.50
2024-04-233,0703,0902,9713,070365,6001,535
2024-04-223,0003,0552,9873,045215,9001,522.50
2024-04-193,1503,1502,9803,025490,2001,512.50
2024-04-182,8903,1752,8863,155473,0001,577.50
2024-04-173,0003,0202,9102,927280,9001,463.50
2024-04-163,1703,1752,9812,990383,6001,495
2024-04-153,1403,2203,1203,185317,6001,592.50
2024-04-123,0903,1953,0803,180434,6001,590
2024-04-112,9953,0552,9853,040269,8001,520
2024-04-103,1353,1502,9943,005438,6001,502.50
2024-04-092,9943,1352,9883,135215,9001,567.50
2024-04-083,0603,0652,9843,025332,0001,512.50
2024-04-052,9583,1202,9553,075519,2001,537.50
2024-04-042,9073,0502,8912,999696,1001,499.50
2024-04-032,9903,0302,8842,897733,4001,448.50
2024-04-023,0803,0902,9503,035757,6001,517.50
2024-04-013,2153,2303,0853,095308,0001,547.50
2024-03-293,1003,1903,0903,165272,5001,582.50
2024-03-283,0703,1653,0653,070250,7001,535
2024-03-273,1353,1753,0803,110328,2001,555
2024-03-263,2153,2303,1303,130390,6001,565
2024-03-253,2253,2753,1503,215505,5001,607.50
2024-03-223,2753,3103,1853,265483,4001,632.50
2024-03-213,4503,4753,2653,280771,3001,640
2024-03-193,3053,3853,2403,350863,6001,675
2024-03-183,1303,2303,1203,200558,3001,600
2024-03-153,2503,2503,1103,155795,6001,577.50
2024-03-143,1653,3603,1503,3401,228,6001,670
2024-03-133,5903,5903,1103,1852,071,9001,592.50
2024-03-123,4853,5653,1203,4053,035,1001,702.50
2024-03-113,8203,8753,6553,6801,042,1001,840
2024-03-083,7503,8803,7003,800767,6001,900
2024-03-073,9903,9903,7753,8201,056,3001,910
2024-03-063,7753,9503,7103,875867,7001,937.50
2024-03-053,6753,9153,6753,8401,112,4001,920
2024-03-043,6753,8103,6353,7051,087,7001,852.50
2024-03-013,7203,7653,5303,5701,194,1001,785
2024-02-293,6703,8403,6403,740839,1001,870
2024-02-283,5903,7103,4803,695689,4001,847.50
2024-02-273,5953,5953,4303,555709,5001,777.50
2024-02-263,6003,7553,5103,630595,9001,815
2024-02-223,5753,6253,5253,565285,9001,782.50
2024-02-213,6153,6553,5503,575279,3001,787.50
2024-02-203,7703,7903,6303,655539,3001,827.50
2024-02-193,6803,7103,5853,700517,1001,850
2024-02-163,5653,7553,4403,6901,029,4001,845
2024-02-153,4903,6053,4503,540706,2001,770
2024-02-143,2903,4903,2803,460443,2001,730
2024-02-133,3653,4103,3153,355413,2001,677.50
2024-02-093,4603,5253,3553,355520,5001,677.50
2024-02-083,4603,5003,3603,410632,3001,705
2024-02-073,5953,6603,4553,525872,9001,762.50
2024-02-063,5853,6153,4503,555782,8001,777.50
2024-02-053,5953,6403,4503,5701,105,6001,785
2024-02-023,4503,5153,3753,475793,7001,737.50
2024-02-013,3003,4603,2353,440841,6001,720
2024-01-313,1603,3403,1503,330978,4001,665
2024-01-303,2303,2803,1453,155756,2001,577.50
2024-01-293,4053,4253,1903,2301,574,3001,615
2024-01-263,5053,5453,2753,2751,713,9001,637.50
2024-01-253,1153,5003,1053,5003,073,9001,750
2024-01-243,0003,1352,8502,9972,438,9001,498.50
2024-01-232,9883,2402,9633,0651,524,6001,532.50
2024-01-222,9143,0052,8832,895478,3001,447.50
2024-01-192,8813,0052,8372,864688,8001,432
2024-01-182,7802,8802,7302,875715,3001,437.50
2024-01-173,1903,1902,7882,8051,455,5001,402.50
2024-01-163,3003,3153,1003,140624,1001,570
2024-01-153,1203,2803,0853,275587,2001,637.50
2024-01-123,0453,1602,9573,145567,3001,572.50
2024-01-113,0203,0302,9563,005274,9001,502.50
2024-01-103,0753,0752,9893,000241,6001,500
2024-01-092,9163,0802,8623,080436,3001,540
2024-01-052,9493,0402,9152,939550,1001,469.50
2024-01-042,7782,9522,7672,939559,8001,469.50

分割・併合履歴 : [2024-05-30]1株→2株