1,360円
ＧＥＮＤＡ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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 1,716.0 | 1,795.0 | 1,694.0 | 1,763.0 | 1,763.0 | 1,882,200 |
| 2024/06/27 | 1,610.0 | 1,662.0 | 1,607.0 | 1,652.0 | 1,652.0 | 667,300 |
| 2024/06/26 | 1,580.0 | 1,619.0 | 1,563.0 | 1,608.0 | 1,608.0 | 623,600 |
| 2024/06/25 | 1,551.0 | 1,586.0 | 1,542.0 | 1,555.0 | 1,555.0 | 634,800 |
| 2024/06/24 | 1,580.0 | 1,597.0 | 1,531.0 | 1,554.0 | 1,554.0 | 839,300 |
| 2024/06/21 | 1,550.0 | 1,622.0 | 1,546.0 | 1,592.0 | 1,592.0 | 644,900 |
| 2024/06/20 | 1,555.0 | 1,588.0 | 1,531.0 | 1,554.0 | 1,554.0 | 575,600 |
| 2024/06/19 | 1,652.0 | 1,673.0 | 1,560.0 | 1,563.0 | 1,563.0 | 1,447,200 |
| 2024/06/18 | 1,700.0 | 1,753.0 | 1,620.0 | 1,628.0 | 1,628.0 | 1,422,300 |
| 2024/06/17 | 1,651.0 | 1,719.0 | 1,650.0 | 1,692.0 | 1,692.0 | 1,245,400 |
| 2024/06/14 | 1,712.0 | 1,765.0 | 1,647.0 | 1,669.0 | 1,669.0 | 2,063,500 |
| 2024/06/13 | 1,824.0 | 1,885.0 | 1,729.0 | 1,740.0 | 1,740.0 | 4,077,700 |
| 2024/06/12 | 1,729.0 | 1,848.0 | 1,647.0 | 1,792.0 | 1,792.0 | 13,393,300 |
| 2024/06/11 | 1,700.0 | 1,707.0 | 1,612.0 | 1,628.0 | 1,628.0 | 1,965,300 |
| 2024/06/10 | 1,608.0 | 1,645.0 | 1,582.0 | 1,608.0 | 1,608.0 | 712,300 |
| 2024/06/07 | 1,588.0 | 1,652.0 | 1,588.0 | 1,651.0 | 1,651.0 | 461,200 |
| 2024/06/06 | 1,639.0 | 1,639.0 | 1,589.0 | 1,597.0 | 1,597.0 | 300,300 |
| 2024/06/05 | 1,666.0 | 1,690.0 | 1,613.0 | 1,623.0 | 1,623.0 | 411,500 |
| 2024/06/04 | 1,593.0 | 1,663.0 | 1,590.0 | 1,639.0 | 1,639.0 | 428,000 |
| 2024/06/03 | 1,641.0 | 1,641.0 | 1,582.0 | 1,588.0 | 1,588.0 | 448,900 |
ＧＥＮＤＡの取引履歴を振り返りませんか？
ＧＥＮＤＡ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。
