810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) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,407.0 | 1,420.0 | 1,310.0 | 1,367.0 | 1,367.0 | 223,600 |
| 2025/02/12 | 1,385.0 | 1,406.0 | 1,366.0 | 1,391.0 | 1,391.0 | 120,100 |
| 2025/02/10 | 1,365.0 | 1,390.0 | 1,365.0 | 1,376.0 | 1,376.0 | 86,800 |
| 2025/02/07 | 1,364.0 | 1,375.0 | 1,356.0 | 1,365.0 | 1,365.0 | 80,800 |
| 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 |
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。
