9341 (株)GENOVA 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 |
|---|---|---|---|---|---|---|
| 2024-04-17 | 1,260 | 1,261 | 1,225 | 1,242 | 102,500 | 1,242 |
| 2024-04-16 | 1,290 | 1,290 | 1,241 | 1,257 | 113,300 | 1,257 |
| 2024-04-15 | 1,315 | 1,324 | 1,294 | 1,300 | 80,900 | 1,300 |
| 2024-04-12 | 1,330 | 1,344 | 1,315 | 1,336 | 52,600 | 1,336 |
| 2024-04-11 | 1,296 | 1,332 | 1,293 | 1,330 | 49,700 | 1,330 |
| 2024-04-10 | 1,332 | 1,355 | 1,315 | 1,315 | 49,300 | 1,315 |
| 2024-04-09 | 1,310 | 1,323 | 1,289 | 1,321 | 48,800 | 1,321 |
| 2024-04-08 | 1,335 | 1,341 | 1,307 | 1,311 | 45,800 | 1,311 |
| 2024-04-05 | 1,358 | 1,358 | 1,287 | 1,334 | 152,400 | 1,334 |
| 2024-04-04 | 1,390 | 1,419 | 1,377 | 1,388 | 27,500 | 1,388 |
| 2024-04-03 | 1,387 | 1,399 | 1,365 | 1,374 | 33,300 | 1,374 |
| 2024-04-02 | 1,440 | 1,440 | 1,373 | 1,402 | 44,300 | 1,402 |
| 2024-04-01 | 1,446 | 1,453 | 1,411 | 1,421 | 28,500 | 1,421 |
| 2024-03-29 | 1,393 | 1,432 | 1,393 | 1,428 | 25,000 | 1,428 |
| 2024-03-28 | 1,404 | 1,411 | 1,388 | 1,393 | 16,200 | 1,393 |
| 2024-03-27 | 1,371 | 1,392 | 1,367 | 1,388 | 25,400 | 1,388 |
| 2024-03-26 | 1,387 | 1,387 | 1,364 | 1,375 | 26,000 | 1,375 |
| 2024-03-25 | 1,405 | 1,417 | 1,378 | 1,378 | 32,900 | 1,378 |
| 2024-03-22 | 1,435 | 1,436 | 1,414 | 1,414 | 19,400 | 1,414 |
| 2024-03-21 | 1,439 | 1,439 | 1,412 | 1,417 | 31,300 | 1,417 |
| 2024-03-19 | 1,419 | 1,434 | 1,387 | 1,425 | 94,800 | 1,425 |
| 2024-03-18 | 1,350 | 1,388 | 1,350 | 1,388 | 36,500 | 1,388 |
| 2024-03-15 | 1,370 | 1,382 | 1,336 | 1,350 | 60,700 | 1,350 |
| 2024-03-14 | 1,400 | 1,400 | 1,370 | 1,389 | 37,300 | 1,389 |
| 2024-03-13 | 1,410 | 1,429 | 1,390 | 1,400 | 39,800 | 1,400 |
| 2024-03-12 | 1,349 | 1,412 | 1,330 | 1,410 | 42,300 | 1,410 |
| 2024-03-11 | 1,364 | 1,380 | 1,350 | 1,352 | 55,000 | 1,352 |
| 2024-03-08 | 1,420 | 1,434 | 1,385 | 1,394 | 76,400 | 1,394 |
| 2024-03-07 | 1,437 | 1,450 | 1,411 | 1,411 | 55,100 | 1,411 |
| 2024-03-06 | 1,402 | 1,459 | 1,402 | 1,442 | 91,200 | 1,442 |
| 2024-03-05 | 1,428 | 1,439 | 1,396 | 1,398 | 85,400 | 1,398 |
| 2024-03-04 | 1,431 | 1,455 | 1,423 | 1,448 | 71,500 | 1,448 |
| 2024-03-01 | 1,440 | 1,451 | 1,426 | 1,441 | 53,100 | 1,441 |
| 2024-02-29 | 1,430 | 1,462 | 1,428 | 1,441 | 49,900 | 1,441 |
| 2024-02-28 | 1,436 | 1,456 | 1,407 | 1,430 | 89,100 | 1,430 |
| 2024-02-27 | 1,358 | 1,440 | 1,352 | 1,431 | 102,800 | 1,431 |
| 2024-02-26 | 1,351 | 1,369 | 1,333 | 1,350 | 73,800 | 1,350 |
| 2024-02-22 | 1,345 | 1,366 | 1,312 | 1,318 | 109,500 | 1,318 |
| 2024-02-21 | 1,382 | 1,382 | 1,337 | 1,337 | 131,200 | 1,337 |
| 2024-02-20 | 1,423 | 1,449 | 1,396 | 1,396 | 122,900 | 1,396 |
| 2024-02-19 | 1,421 | 1,450 | 1,406 | 1,420 | 84,800 | 1,420 |
| 2024-02-16 | 1,353 | 1,407 | 1,331 | 1,391 | 174,400 | 1,391 |
| 2024-02-15 | 1,349 | 1,357 | 1,298 | 1,335 | 264,700 | 1,335 |
| 2024-02-14 | 1,425 | 1,430 | 1,340 | 1,372 | 320,600 | 1,372 |
| 2024-02-13 | 1,573 | 1,600 | 1,464 | 1,465 | 530,900 | 1,465 |
| 2024-02-09 | 1,720 | 1,750 | 1,710 | 1,714 | 144,600 | 1,714 |
| 2024-02-08 | 1,720 | 1,725 | 1,669 | 1,700 | 79,900 | 1,700 |
| 2024-02-07 | 1,717 | 1,725 | 1,665 | 1,690 | 58,400 | 1,690 |
| 2024-02-06 | 1,689 | 1,710 | 1,670 | 1,695 | 42,400 | 1,695 |
| 2024-02-05 | 1,685 | 1,714 | 1,633 | 1,689 | 74,700 | 1,689 |
| 2024-02-02 | 1,693 | 1,710 | 1,667 | 1,673 | 44,800 | 1,673 |
| 2024-02-01 | 1,675 | 1,683 | 1,642 | 1,666 | 83,800 | 1,666 |
| 2024-01-31 | 1,730 | 1,730 | 1,676 | 1,700 | 60,500 | 1,700 |
| 2024-01-30 | 1,730 | 1,755 | 1,684 | 1,732 | 114,600 | 1,732 |
| 2024-01-29 | 1,676 | 1,684 | 1,649 | 1,672 | 43,900 | 1,672 |
| 2024-01-26 | 1,688 | 1,740 | 1,657 | 1,663 | 93,200 | 1,663 |
| 2024-01-25 | 1,715 | 1,715 | 1,641 | 1,705 | 73,800 | 1,705 |
| 2024-01-24 | 1,645 | 1,710 | 1,638 | 1,710 | 116,400 | 1,710 |
| 2024-01-23 | 1,607 | 1,670 | 1,600 | 1,645 | 161,200 | 1,645 |
| 2024-01-22 | 1,558 | 1,603 | 1,537 | 1,596 | 70,900 | 1,596 |
| 2024-01-19 | 1,500 | 1,564 | 1,500 | 1,546 | 50,400 | 1,546 |
| 2024-01-18 | 1,484 | 1,516 | 1,480 | 1,496 | 47,500 | 1,496 |
| 2024-01-17 | 1,525 | 1,539 | 1,500 | 1,500 | 41,800 | 1,500 |
| 2024-01-16 | 1,531 | 1,542 | 1,510 | 1,525 | 47,900 | 1,525 |
| 2024-01-15 | 1,552 | 1,552 | 1,510 | 1,530 | 65,300 | 1,530 |
| 2024-01-12 | 1,571 | 1,580 | 1,531 | 1,562 | 51,700 | 1,562 |
| 2024-01-11 | 1,592 | 1,593 | 1,548 | 1,571 | 44,800 | 1,571 |
| 2024-01-10 | 1,581 | 1,602 | 1,570 | 1,589 | 29,100 | 1,589 |
| 2024-01-09 | 1,585 | 1,598 | 1,558 | 1,581 | 45,300 | 1,581 |
| 2024-01-05 | 1,649 | 1,651 | 1,567 | 1,567 | 106,900 | 1,567 |
| 2024-01-04 | 1,576 | 1,657 | 1,561 | 1,636 | 64,400 | 1,636 |
分割・併合履歴 ： なし
