9341 (株)GENOVA 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 | 932 | 932 | 885 | 911 | 247,400 | 911 |
| 2025-04-03 | 941 | 960 | 935 | 947 | 125,500 | 947 |
| 2025-04-02 | 1,002 | 1,003 | 970 | 971 | 160,500 | 971 |
| 2025-04-01 | 994 | 1,014 | 988 | 999 | 117,700 | 999 |
| 2025-03-31 | 1,031 | 1,031 | 982 | 988 | 271,500 | 988 |
| 2025-03-28 | 1,039 | 1,050 | 1,034 | 1,039 | 275,200 | 1,039 |
| 2025-03-27 | 1,040 | 1,071 | 1,036 | 1,065 | 168,600 | 1,065 |
| 2025-03-26 | 1,026 | 1,053 | 1,023 | 1,053 | 146,600 | 1,053 |
| 2025-03-25 | 1,028 | 1,034 | 1,024 | 1,024 | 58,500 | 1,024 |
| 2025-03-24 | 1,033 | 1,049 | 1,024 | 1,027 | 108,500 | 1,027 |
| 2025-03-21 | 1,028 | 1,031 | 1,023 | 1,023 | 76,100 | 1,023 |
| 2025-03-19 | 1,045 | 1,047 | 1,031 | 1,042 | 45,600 | 1,042 |
| 2025-03-18 | 1,027 | 1,047 | 1,023 | 1,041 | 143,700 | 1,041 |
| 2025-03-17 | 1,030 | 1,044 | 1,025 | 1,027 | 135,800 | 1,027 |
| 2025-03-14 | 1,015 | 1,021 | 1,008 | 1,019 | 106,800 | 1,019 |
| 2025-03-13 | 1,022 | 1,029 | 1,015 | 1,015 | 108,700 | 1,015 |
| 2025-03-12 | 1,027 | 1,033 | 1,017 | 1,021 | 157,300 | 1,021 |
| 2025-03-11 | 1,034 | 1,039 | 1,014 | 1,038 | 172,200 | 1,038 |
| 2025-03-10 | 1,080 | 1,085 | 1,038 | 1,040 | 112,000 | 1,040 |
| 2025-03-07 | 1,070 | 1,084 | 1,067 | 1,079 | 68,100 | 1,079 |
| 2025-03-06 | 1,082 | 1,090 | 1,072 | 1,087 | 176,000 | 1,087 |
| 2025-03-05 | 1,060 | 1,081 | 1,060 | 1,075 | 80,700 | 1,075 |
| 2025-03-04 | 1,037 | 1,074 | 1,037 | 1,070 | 125,700 | 1,070 |
| 2025-03-03 | 1,052 | 1,063 | 1,041 | 1,046 | 110,200 | 1,046 |
| 2025-02-28 | 1,034 | 1,076 | 1,025 | 1,056 | 151,000 | 1,056 |
| 2025-02-27 | 1,039 | 1,045 | 1,029 | 1,044 | 103,100 | 1,044 |
| 2025-02-26 | 1,060 | 1,061 | 1,017 | 1,041 | 270,400 | 1,041 |
| 2025-02-25 | 1,060 | 1,077 | 1,057 | 1,068 | 142,000 | 1,068 |
| 2025-02-21 | 1,061 | 1,070 | 1,053 | 1,067 | 105,800 | 1,067 |
| 2025-02-20 | 1,075 | 1,084 | 1,058 | 1,067 | 172,100 | 1,067 |
| 2025-02-19 | 1,076 | 1,090 | 1,045 | 1,075 | 316,600 | 1,075 |
| 2025-02-18 | 1,054 | 1,089 | 1,054 | 1,067 | 412,700 | 1,067 |
| 2025-02-17 | 1,130 | 1,133 | 1,038 | 1,054 | 722,600 | 1,054 |
| 2025-02-14 | 1,168 | 1,223 | 1,135 | 1,150 | 816,200 | 1,150 |
| 2025-02-13 | 1,407 | 1,420 | 1,310 | 1,367 | 223,600 | 1,367 |
| 2025-02-12 | 1,385 | 1,406 | 1,366 | 1,391 | 120,100 | 1,391 |
| 2025-02-10 | 1,365 | 1,390 | 1,365 | 1,376 | 86,800 | 1,376 |
| 2025-02-07 | 1,364 | 1,375 | 1,356 | 1,365 | 80,800 | 1,365 |
| 2025-02-06 | 1,350 | 1,375 | 1,345 | 1,362 | 79,400 | 1,362 |
| 2025-02-05 | 1,346 | 1,357 | 1,335 | 1,338 | 67,800 | 1,338 |
| 2025-02-04 | 1,330 | 1,347 | 1,328 | 1,328 | 62,500 | 1,328 |
| 2025-02-03 | 1,343 | 1,344 | 1,315 | 1,320 | 89,700 | 1,320 |
| 2025-01-31 | 1,330 | 1,353 | 1,321 | 1,342 | 101,700 | 1,342 |
| 2025-01-30 | 1,358 | 1,359 | 1,337 | 1,340 | 75,600 | 1,340 |
| 2025-01-29 | 1,391 | 1,391 | 1,358 | 1,358 | 70,800 | 1,358 |
| 2025-01-28 | 1,345 | 1,372 | 1,345 | 1,364 | 62,000 | 1,364 |
| 2025-01-27 | 1,343 | 1,368 | 1,338 | 1,358 | 75,800 | 1,358 |
| 2025-01-24 | 1,340 | 1,363 | 1,335 | 1,343 | 90,500 | 1,343 |
| 2025-01-23 | 1,353 | 1,362 | 1,326 | 1,330 | 60,300 | 1,330 |
| 2025-01-22 | 1,345 | 1,363 | 1,339 | 1,353 | 61,700 | 1,353 |
| 2025-01-21 | 1,363 | 1,363 | 1,337 | 1,341 | 71,100 | 1,341 |
| 2025-01-20 | 1,315 | 1,358 | 1,315 | 1,354 | 71,500 | 1,354 |
| 2025-01-17 | 1,315 | 1,321 | 1,295 | 1,306 | 79,900 | 1,306 |
| 2025-01-16 | 1,332 | 1,341 | 1,305 | 1,318 | 80,500 | 1,318 |
| 2025-01-15 | 1,325 | 1,339 | 1,312 | 1,324 | 95,700 | 1,324 |
| 2025-01-14 | 1,336 | 1,350 | 1,325 | 1,325 | 98,200 | 1,325 |
| 2025-01-10 | 1,360 | 1,375 | 1,343 | 1,353 | 172,400 | 1,353 |
| 2025-01-09 | 1,384 | 1,395 | 1,374 | 1,378 | 130,200 | 1,378 |
| 2025-01-08 | 1,387 | 1,387 | 1,365 | 1,378 | 164,200 | 1,378 |
| 2025-01-07 | 1,350 | 1,389 | 1,329 | 1,387 | 172,000 | 1,387 |
| 2025-01-06 | 1,349 | 1,353 | 1,315 | 1,323 | 135,800 | 1,323 |
分割・併合履歴 ： なし