9166 (株)GENDA 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	2,984	2,988	2,832	2,857	696,300	714.25
2023-12-28	2,981	3,020	2,862	2,979	613,000	744.75
2023-12-27	2,784	2,937	2,720	2,936	639,500	734
2023-12-26	2,714	2,772	2,661	2,772	362,900	693
2023-12-25	2,771	2,789	2,664	2,702	380,900	675.50
2023-12-22	2,850	2,905	2,754	2,761	508,900	690.25
2023-12-21	2,764	2,888	2,754	2,830	545,700	707.50
2023-12-20	2,845	2,910	2,794	2,827	1,004,500	706.75
2023-12-19	2,654	2,800	2,619	2,800	767,500	700
2023-12-18	2,752	2,818	2,639	2,682	976,700	670.50
2023-12-15	2,516	2,800	2,511	2,796	1,368,200	699
2023-12-14	2,529	2,593	2,470	2,522	1,003,400	630.50
2023-12-13	2,317	2,524	2,317	2,479	1,825,400	619.75
2023-12-12	2,382	2,499	2,209	2,282	2,417,700	570.50
2023-12-11	2,300	2,342	2,262	2,295	720,600	573.75
2023-12-08	2,300	2,333	2,241	2,254	526,100	563.50
2023-12-07	2,416	2,451	2,348	2,348	282,500	587
2023-12-06	2,390	2,443	2,374	2,435	357,300	608.75
2023-12-05	2,400	2,416	2,320	2,354	393,600	588.50
2023-12-04	2,430	2,508	2,344	2,453	526,700	613.25
2023-12-01	2,434	2,445	2,355	2,419	474,900	604.75
2023-11-30	2,492	2,531	2,425	2,484	460,800	621
2023-11-29	2,512	2,589	2,471	2,524	557,000	631
2023-11-28	2,625	2,655	2,540	2,549	641,800	637.25
2023-11-27	2,700	2,758	2,581	2,655	1,248,100	663.75
2023-11-24	2,538	2,725	2,530	2,663	1,373,900	665.75
2023-11-22	2,527	2,599	2,483	2,525	1,659,400	631.25
2023-11-21	2,600	2,661	2,416	2,457	2,987,300	614.25
2023-11-20	2,158	2,199	2,128	2,161	233,500	540.25
2023-11-17	2,274	2,274	2,123	2,147	380,700	536.75
2023-11-16	2,180	2,275	2,179	2,275	444,700	568.75
2023-11-15	2,090	2,154	2,056	2,152	261,500	538
2023-11-14	2,005	2,047	1,987	2,046	152,600	511.50
2023-11-13	2,022	2,058	1,973	1,995	252,800	498.75
2023-11-10	2,002	2,045	1,997	2,013	151,200	503.25
2023-11-09	1,993	2,046	1,942	2,045	269,400	511.25
2023-11-08	2,098	2,100	1,973	1,973	354,200	493.25
2023-11-07	1,990	2,100	1,971	2,048	672,300	512
2023-11-06	1,855	2,028	1,855	2,028	688,500	507
2023-11-02	1,830	1,866	1,808	1,817	363,600	454.25
2023-11-01	1,879	1,888	1,767	1,813	410,200	453.25
2023-10-31	1,834	1,885	1,800	1,844	545,400	461
2023-10-30	1,780	1,885	1,755	1,831	680,900	457.75
2023-10-27	1,822	1,845	1,771	1,796	543,300	449
2023-10-26	1,939	1,964	1,830	1,832	825,100	458
2023-10-25	2,005	2,084	2,001	2,020	333,400	505
2023-10-24	1,948	2,027	1,840	2,004	576,900	501
2023-10-23	1,959	1,970	1,848	1,860	568,900	465
2023-10-20	2,045	2,049	1,971	1,999	433,700	499.75
2023-10-19	2,094	2,123	2,032	2,072	372,400	518
2023-10-18	2,100	2,227	2,098	2,188	474,100	547
2023-10-17	2,078	2,211	2,045	2,098	509,600	524.50
2023-10-16	2,118	2,118	2,011	2,026	296,400	506.50
2023-10-13	2,164	2,169	2,067	2,168	378,100	542
2023-10-12	2,051	2,176	2,041	2,166	377,100	541.50
2023-10-11	1,995	2,148	1,962	2,068	762,600	517
2023-10-10	2,074	2,100	1,942	1,955	582,100	488.75
2023-10-06	2,160	2,182	2,064	2,070	252,000	517.50
2023-10-05	2,071	2,180	2,071	2,170	444,600	542.50
2023-10-04	2,105	2,156	2,023	2,037	437,900	509.25
2023-10-03	2,160	2,208	2,085	2,172	420,700	543
2023-10-02	2,306	2,345	2,162	2,162	638,700	540.50
2023-09-29	2,361	2,380	2,276	2,301	381,800	575.25
2023-09-28	2,284	2,414	2,243	2,336	875,300	584
2023-09-27	2,084	2,288	2,060	2,261	775,900	565.25
2023-09-26	2,234	2,234	2,100	2,134	623,600	533.50
2023-09-25	2,175	2,261	2,156	2,244	559,900	561
2023-09-22	2,212	2,317	2,191	2,194	785,400	548.50
2023-09-21	2,370	2,372	2,231	2,262	997,900	565.50
2023-09-20	2,520	2,535	2,404	2,432	1,075,500	608
2023-09-19	2,333	2,542	2,305	2,531	2,235,900	632.75
2023-09-15	2,439	2,503	2,276	2,320	2,007,700	580
2023-09-14	2,398	2,415	2,215	2,340	2,739,500	585
2023-09-13	2,190	2,437	2,132	2,427	3,180,100	606.75
2023-09-12	2,180	2,213	1,930	2,178	5,415,400	544.50
2023-09-11	2,598	2,642	2,280	2,280	4,004,800	570
2023-09-08	2,737	2,903	2,721	2,780	2,109,300	695
2023-09-07	2,723	2,894	2,710	2,763	1,254,700	690.75
2023-09-06	2,730	2,777	2,686	2,714	612,000	678.50
2023-09-05	2,871	2,877	2,728	2,760	964,900	690
2023-09-04	2,770	2,884	2,675	2,861	1,544,500	715.25
2023-09-01	2,847	2,865	2,650	2,743	1,469,900	685.75
2023-08-31	2,945	3,020	2,666	2,743	1,585,900	685.75
2023-08-30	3,245	3,285	2,852	2,923	3,082,700	730.75
2023-08-29	2,896	3,245	2,851	3,175	3,341,000	793.75
2023-08-28	2,760	2,995	2,654	2,867	2,878,700	716.75
2023-08-25	2,742	2,899	2,650	2,698	2,053,100	674.50
2023-08-24	2,622	2,795	2,556	2,790	1,289,600	697.50
2023-08-23	2,380	2,597	2,380	2,596	983,900	649
2023-08-22	2,600	2,780	2,363	2,401	2,176,800	600.25
2023-08-21	2,609	2,658	2,389	2,488	1,829,600	622
2023-08-18	2,280	2,499	2,258	2,488	2,040,800	622
2023-08-17	2,059	2,295	2,057	2,245	1,101,400	561.25
2023-08-16	2,039	2,091	1,997	2,069	282,800	517.25
2023-08-15	1,950	2,085	1,912	2,039	550,700	509.75
2023-08-14	1,915	2,015	1,800	1,981	653,300	495.25
2023-08-10	2,051	2,069	1,934	1,965	588,000	491.25
2023-08-09	2,084	2,137	2,036	2,050	816,400	512.50
2023-08-08	2,070	2,145	2,002	2,134	1,038,100	533.50
2023-08-07	2,255	2,272	2,047	2,050	1,606,900	512.50
2023-08-04	2,106	2,305	2,100	2,181	1,771,900	545.25
2023-08-03	2,240	2,308	2,095	2,145	1,923,800	536.25
2023-08-02	2,101	2,234	2,051	2,195	2,998,300	548.75
2023-08-01	2,150	2,218	2,045	2,069	2,491,700	517.25
2023-07-31	2,237	2,537	2,103	2,106	8,954,400	526.50
2023-07-28	1,637	2,037	1,606	2,037	7,550,000	509.25
2023-07-27	-	-	-	-	-	-
2023-07-26	-	-	-	-	-	-
2023-07-25	-	-	-	-	-	-
2023-07-24	-	-	-	-	-	-
2023-07-21	-	-	-	-	-	-
2023-07-20	-	-	-	-	-	-
2023-07-19	-	-	-	-	-	-
2023-07-18	-	-	-	-	-	-
2023-07-14	-	-	-	-	-	-
2023-07-13	-	-	-	-	-	-
2023-07-12	-	-	-	-	-	-
2023-07-11	-	-	-	-	-	-
2023-07-10	-	-	-	-	-	-
2023-07-07	-	-	-	-	-	-
2023-07-06	-	-	-	-	-	-
2023-07-05	-	-	-	-	-	-
2023-07-04	-	-	-	-	-	-
2023-07-03	-	-	-	-	-	-
2023-06-30	-	-	-	-	-	-
2023-06-29	-	-	-	-	-	-

分割・併合履歴： [2025-03-28]1株→2株 [2024-05-30]1株→2株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30