819円
ＧＥＮＯＶＡの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/06 | 1,350.0 | 1,375.0 | 1,345.0 | 1,362.0 | 1,362.0 | 79,400 |
| 2025/02/05 | 1,346.0 | 1,357.0 | 1,335.0 | 1,338.0 | 1,338.0 | 67,800 |
| 2025/02/04 | 1,330.0 | 1,347.0 | 1,328.0 | 1,328.0 | 1,328.0 | 62,500 |
| 2025/02/03 | 1,343.0 | 1,344.0 | 1,315.0 | 1,320.0 | 1,320.0 | 89,700 |
| 2025/01/31 | 1,330.0 | 1,353.0 | 1,321.0 | 1,342.0 | 1,342.0 | 101,700 |
| 2025/01/30 | 1,358.0 | 1,359.0 | 1,337.0 | 1,340.0 | 1,340.0 | 75,600 |
| 2025/01/29 | 1,391.0 | 1,391.0 | 1,358.0 | 1,358.0 | 1,358.0 | 70,800 |
| 2025/01/28 | 1,345.0 | 1,372.0 | 1,345.0 | 1,364.0 | 1,364.0 | 62,000 |
| 2025/01/27 | 1,343.0 | 1,368.0 | 1,338.0 | 1,358.0 | 1,358.0 | 75,800 |
| 2025/01/24 | 1,340.0 | 1,363.0 | 1,335.0 | 1,343.0 | 1,343.0 | 90,500 |
| 2025/01/23 | 1,353.0 | 1,362.0 | 1,326.0 | 1,330.0 | 1,330.0 | 60,300 |
| 2025/01/22 | 1,345.0 | 1,363.0 | 1,339.0 | 1,353.0 | 1,353.0 | 61,700 |
| 2025/01/21 | 1,363.0 | 1,363.0 | 1,337.0 | 1,341.0 | 1,341.0 | 71,100 |
| 2025/01/20 | 1,315.0 | 1,358.0 | 1,315.0 | 1,354.0 | 1,354.0 | 71,500 |
| 2025/01/17 | 1,315.0 | 1,321.0 | 1,295.0 | 1,306.0 | 1,306.0 | 79,900 |
| 2025/01/16 | 1,332.0 | 1,341.0 | 1,305.0 | 1,318.0 | 1,318.0 | 80,500 |
| 2025/01/15 | 1,325.0 | 1,339.0 | 1,312.0 | 1,324.0 | 1,324.0 | 95,700 |
| 2025/01/14 | 1,336.0 | 1,350.0 | 1,325.0 | 1,325.0 | 1,325.0 | 98,200 |
| 2025/01/10 | 1,360.0 | 1,375.0 | 1,343.0 | 1,353.0 | 1,353.0 | 172,400 |
| 2025/01/09 | 1,384.0 | 1,395.0 | 1,374.0 | 1,378.0 | 1,378.0 | 130,200 |
おすすめ条件でスクリーニングされた銘柄を見る
ＧＥＮＯＶＡの取引履歴を振り返りませんか？
ＧＥＮＯＶＡの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
