ジェノバ
5570グロース/情報･通信業/JENOBA CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 663.0 | 674.0 | 658.0 | 672.0 | +6.0 | +0.90% | 19,600 |
| 2026-03-12 | 676.0 | 681.0 | 664.0 | 666.0 | -17.0 | -2.49% | 20,600 |
| 2026-03-11 | 685.0 | 685.0 | 676.0 | 683.0 | +3.0 | +0.44% | 13,000 |
| 2026-03-10 | 666.0 | 680.0 | 660.0 | 680.0 | +27.0 | +4.13% | 18,500 |
| 2026-03-09 | 662.0 | 662.0 | 640.0 | 653.0 | -19.0 | -2.83% | 58,800 |
| 2026-03-06 | 666.0 | 681.0 | 660.0 | 672.0 | +3.0 | +0.45% | 13,500 |
| 2026-03-05 | 661.0 | 679.0 | 661.0 | 669.0 | +22.0 | +3.40% | 27,300 |
| 2026-03-04 | 665.0 | 670.0 | 644.0 | 647.0 | -25.0 | -3.72% | 59,900 |
| 2026-03-03 | 689.0 | 691.0 | 672.0 | 672.0 | -17.0 | -2.47% | 43,100 |
| 2026-03-02 | 703.0 | 703.0 | 685.0 | 689.0 | -23.0 | -3.23% | 35,600 |
| 2026-02-27 | 706.0 | 712.0 | 703.0 | 712.0 | +9.0 | +1.28% | 29,700 |
| 2026-02-26 | 688.0 | 704.0 | 688.0 | 703.0 | +15.0 | +2.18% | 26,900 |
| 2026-02-25 | 689.0 | 698.0 | 684.0 | 688.0 | +6.0 | +0.88% | 18,700 |
| 2026-02-24 | 689.0 | 692.0 | 673.0 | 682.0 | -7.0 | -1.02% | 35,900 |
| 2026-02-20 | 705.0 | 705.0 | 687.0 | 689.0 | -16.0 | -2.27% | 22,200 |
| 2026-02-19 | 698.0 | 707.0 | 694.0 | 705.0 | +13.0 | +1.88% | 21,500 |
| 2026-02-18 | 694.0 | 697.0 | 688.0 | 692.0 | +7.0 | +1.02% | 15,900 |
| 2026-02-17 | 693.0 | 699.0 | 680.0 | 685.0 | -11.0 | -1.58% | 27,800 |
| 2026-02-16 | 680.0 | 696.0 | 674.0 | 696.0 | +16.0 | +2.35% | 31,100 |
| 2026-02-13 | 706.0 | 706.0 | 680.0 | 680.0 | -27.0 | -3.82% | 54,000 |
| 2026-02-12 | 714.0 | 714.0 | 703.0 | 707.0 | -1.0 | -0.14% | 32,300 |
| 2026-02-10 | 715.0 | 742.0 | 696.0 | 708.0 | -7.0 | -0.98% | 101,700 |
| 2026-02-09 | 729.0 | 730.0 | 710.0 | 715.0 | -5.0 | -0.69% | 33,500 |
| 2026-02-06 | 716.0 | 728.0 | 706.0 | 720.0 | 0.0 | 0.00% | 53,500 |
| 2026-02-05 | 721.0 | 723.0 | 715.0 | 720.0 | -2.0 | -0.28% | 18,600 |
| 2026-02-04 | 723.0 | 725.0 | 715.0 | 722.0 | -1.0 | -0.14% | 31,800 |
| 2026-02-03 | 731.0 | 731.0 | 723.0 | 723.0 | -1.0 | -0.14% | 16,100 |
| 2026-02-02 | 709.0 | 726.0 | 709.0 | 724.0 | +19.0 | +2.70% | 26,700 |
| 2026-01-30 | 706.0 | 710.0 | 699.0 | 705.0 | -2.0 | -0.28% | 21,000 |
| 2026-01-29 | 711.0 | 711.0 | 700.0 | 707.0 | -3.0 | -0.42% | 18,700 |
| 2026-01-28 | 716.0 | 719.0 | 708.0 | 710.0 | -14.0 | -1.93% | 23,600 |
| 2026-01-27 | 726.0 | 728.0 | 713.0 | 724.0 | -2.0 | -0.28% | 24,400 |
| 2026-01-26 | 736.0 | 736.0 | 721.0 | 726.0 | -11.0 | -1.49% | 27,200 |
| 2026-01-23 | 719.0 | 737.0 | 715.0 | 737.0 | +19.0 | +2.65% | 26,800 |
| 2026-01-22 | 718.0 | 719.0 | 708.0 | 718.0 | +7.0 | +0.98% | 29,400 |
| 2026-01-21 | 706.0 | 727.0 | 691.0 | 711.0 | 0.0 | 0.00% | 88,700 |
| 2026-01-20 | 739.0 | 740.0 | 710.0 | 711.0 | -18.0 | -2.47% | 47,500 |
| 2026-01-19 | 748.0 | 748.0 | 720.0 | 729.0 | -16.0 | -2.15% | 51,500 |
| 2026-01-16 | 724.0 | 745.0 | 707.0 | 745.0 | +31.0 | +4.34% | 58,300 |
| 2026-01-15 | 702.0 | 717.0 | 700.0 | 714.0 | +10.0 | +1.42% | 30,400 |
| 2026-01-14 | 711.0 | 713.0 | 704.0 | 704.0 | -7.0 | -0.98% | 22,000 |
| 2026-01-13 | 730.0 | 730.0 | 710.0 | 711.0 | -5.0 | -0.70% | 36,200 |
| 2026-01-09 | 741.0 | 741.0 | 712.0 | 716.0 | -10.0 | -1.38% | 42,700 |
| 2026-01-08 | 730.0 | 751.0 | 726.0 | 726.0 | +7.0 | +0.97% | 111,700 |
| 2026-01-07 | 692.0 | 725.0 | 692.0 | 719.0 | +31.0 | +4.51% | 48,600 |
| 2026-01-06 | 694.0 | 694.0 | 686.0 | 688.0 | +4.0 | +0.58% | 13,500 |
| 2026-01-05 | 687.0 | 699.0 | 677.0 | 684.0 | +2.0 | +0.29% | 36,500 |
| 2025-12-30 | 700.0 | 700.0 | 680.0 | 682.0 | -12.0 | -1.73% | 20,000 |
| 2025-12-29 | 693.0 | 700.0 | 688.0 | 694.0 | +4.0 | +0.58% | 17,400 |
| 2025-12-26 | 680.0 | 694.0 | 680.0 | 690.0 | +13.0 | +1.92% | 28,000 |
| 2025-12-25 | 674.0 | 685.0 | 671.0 | 677.0 | +4.0 | +0.59% | 17,300 |
| 2025-12-24 | 670.0 | 676.0 | 668.0 | 673.0 | +3.0 | +0.45% | 22,800 |
| 2025-12-23 | 670.0 | 675.0 | 669.0 | 670.0 | -2.0 | -0.30% | 20,200 |
| 2025-12-22 | 680.0 | 685.0 | 672.0 | 672.0 | -2.0 | -0.30% | 20,800 |
| 2025-12-19 | 666.0 | 677.0 | 666.0 | 674.0 | +4.0 | +0.60% | 13,300 |
| 2025-12-18 | 662.0 | 675.0 | 660.0 | 670.0 | +8.0 | +1.21% | 26,600 |
| 2025-12-17 | 664.0 | 667.0 | 657.0 | 662.0 | -2.0 | -0.30% | 22,800 |
| 2025-12-16 | 672.0 | 672.0 | 663.0 | 664.0 | -8.0 | -1.19% | 18,100 |
| 2025-12-15 | 665.0 | 674.0 | 662.0 | 672.0 | +4.0 | +0.60% | 23,200 |
| 2025-12-12 | 662.0 | 677.0 | 662.0 | 668.0 | -1.0 | -0.15% | 19,500 |
| 2025-12-11 | 685.0 | 685.0 | 669.0 | 669.0 | -15.0 | -2.19% | 33,500 |
| 2025-12-10 | 689.0 | 692.0 | 682.0 | 684.0 | -5.0 | -0.73% | 17,500 |
| 2025-12-09 | 692.0 | 697.0 | 686.0 | 689.0 | -3.0 | -0.43% | 22,700 |
| 2025-12-08 | 729.0 | 732.0 | 692.0 | 692.0 | -3.0 | -0.43% | 69,600 |
| 2025-12-05 | 711.0 | 711.0 | 693.0 | 695.0 | -12.0 | -1.70% | 27,400 |
| 2025-12-04 | 700.0 | 718.0 | 695.0 | 707.0 | +17.0 | +2.46% | 20,400 |
| 2025-12-03 | 703.0 | 705.0 | 682.0 | 690.0 | -3.0 | -0.43% | 14,700 |
| 2025-12-02 | 719.0 | 721.0 | 693.0 | 693.0 | -25.0 | -3.48% | 23,900 |
| 2025-12-01 | 720.0 | 720.0 | 708.0 | 718.0 | +6.0 | +0.84% | 25,000 |
| 2025-11-28 | 699.0 | 715.0 | 699.0 | 712.0 | +13.0 | +1.86% | 15,700 |
| 2025-11-27 | 697.0 | 702.0 | 696.0 | 699.0 | +7.0 | +1.01% | 8,000 |
| 2025-11-26 | 683.0 | 692.0 | 682.0 | 692.0 | +19.0 | +2.82% | 8,100 |
| 2025-11-25 | 681.0 | 689.0 | 668.0 | 673.0 | -7.0 | -1.03% | 20,400 |
| 2025-11-21 | 658.0 | 680.0 | 657.0 | 680.0 | +17.0 | +2.56% | 21,800 |
| 2025-11-20 | 663.0 | 672.0 | 660.0 | 663.0 | +4.0 | +0.61% | 16,600 |
| 2025-11-19 | 663.0 | 669.0 | 656.0 | 659.0 | -3.0 | -0.45% | 20,200 |
| 2025-11-18 | 682.0 | 682.0 | 661.0 | 662.0 | -20.0 | -2.93% | 52,300 |
| 2025-11-17 | 700.0 | 705.0 | 682.0 | 682.0 | -27.0 | -3.81% | 58,900 |
| 2025-11-14 | 704.0 | 709.0 | 698.0 | 709.0 | -7.0 | -0.98% | 22,900 |
| 2025-11-13 | 723.0 | 723.0 | 706.0 | 716.0 | +1.0 | +0.14% | 15,500 |
| 2025-11-12 | 690.0 | 715.0 | 687.0 | 715.0 | +26.0 | +3.77% | 39,000 |
| 2025-11-11 | 701.0 | 703.0 | 681.0 | 689.0 | -22.0 | -3.09% | 85,300 |
| 2025-11-10 | 724.0 | 740.0 | 672.0 | 711.0 | 0.0 | 0.00% | 138,700 |
| 2025-11-07 | 703.0 | 711.0 | 702.0 | 711.0 | +6.0 | +0.85% | 13,700 |
| 2025-11-06 | 720.0 | 727.0 | 705.0 | 705.0 | -4.0 | -0.56% | 21,200 |
| 2025-11-05 | 713.0 | 713.0 | 686.0 | 709.0 | -8.0 | -1.12% | 57,800 |
| 2025-11-04 | 736.0 | 741.0 | 717.0 | 717.0 | -7.0 | -0.97% | 28,900 |
| 2025-10-31 | 726.0 | 735.0 | 722.0 | 724.0 | +1.0 | +0.14% | 16,900 |
| 2025-10-30 | 725.0 | 736.0 | 714.0 | 723.0 | -6.0 | -0.82% | 42,900 |
| 2025-10-29 | 754.0 | 755.0 | 728.0 | 729.0 | -25.0 | -3.32% | 39,400 |
| 2025-10-28 | 785.0 | 785.0 | 751.0 | 754.0 | -26.0 | -3.33% | 60,200 |
| 2025-10-27 | 774.0 | 790.0 | 774.0 | 780.0 | +10.0 | +1.30% | 23,000 |
| 2025-10-24 | 779.0 | 780.0 | 766.0 | 770.0 | -10.0 | -1.28% | 22,700 |
| 2025-10-23 | 784.0 | 786.0 | 774.0 | 780.0 | -10.0 | -1.27% | 24,600 |
| 2025-10-22 | 785.0 | 791.0 | 777.0 | 790.0 | +5.0 | +0.64% | 26,500 |
| 2025-10-21 | 801.0 | 808.0 | 784.0 | 785.0 | -10.0 | -1.26% | 35,200 |
| 2025-10-20 | 791.0 | 800.0 | 782.0 | 795.0 | +13.0 | +1.66% | 30,800 |
| 2025-10-17 | 801.0 | 803.0 | 782.0 | 782.0 | -21.0 | -2.62% | 32,700 |
| 2025-10-16 | 819.0 | 826.0 | 802.0 | 803.0 | -13.0 | -1.59% | 26,200 |
| 2025-10-15 | 786.0 | 820.0 | 781.0 | 816.0 | +45.0 | +5.84% | 40,200 |
| 2025-10-14 | 808.0 | 809.0 | 768.0 | 771.0 | -40.0 | -4.93% | 65,300 |
| 2025-10-10 | 856.0 | 856.0 | 806.0 | 811.0 | -41.0 | -4.81% | 59,300 |
| 2025-10-09 | 836.0 | 855.0 | 833.0 | 852.0 | +21.0 | +2.53% | 42,100 |
| 2025-10-08 | 833.0 | 833.0 | 823.0 | 831.0 | -2.0 | -0.24% | 19,100 |
| 2025-10-07 | 827.0 | 840.0 | 820.0 | 833.0 | +6.0 | +0.73% | 30,200 |
| 2025-10-06 | 850.0 | 860.0 | 824.0 | 827.0 | -13.0 | -1.55% | 47,600 |
| 2025-10-03 | 822.0 | 840.0 | 818.0 | 840.0 | +17.0 | +2.07% | 23,200 |
| 2025-10-02 | 813.0 | 837.0 | 802.0 | 823.0 | +10.0 | +1.23% | 31,800 |
| 2025-10-01 | 829.0 | 829.0 | 806.0 | 813.0 | -3.0 | -0.37% | 35,600 |
| 2025-09-30 | 829.0 | 847.0 | 811.0 | 816.0 | -13.0 | -1.57% | 35,000 |
| 2025-09-29 | 821.0 | 852.0 | 798.0 | 829.0 | +12.0 | +1.47% | 52,100 |
| 2025-09-26 | 818.0 | 834.0 | 790.0 | 817.0 | -7.0 | -0.85% | 49,300 |
| 2025-09-25 | 848.0 | 848.0 | 823.0 | 824.0 | -21.0 | -2.49% | 41,700 |
| 2025-09-24 | 877.0 | 880.0 | 837.0 | 845.0 | -7.0 | -0.82% | 78,200 |
| 2025-09-22 | 790.0 | 855.0 | 782.0 | 852.0 | +66.0 | +8.40% | 197,900 |
| 2025-09-19 | 775.0 | 788.0 | 756.0 | 786.0 | +16.0 | +2.08% | 37,800 |
| 2025-09-18 | 761.0 | 777.0 | 761.0 | 770.0 | +12.0 | +1.58% | 13,200 |
| 2025-09-17 | 770.0 | 770.0 | 758.0 | 758.0 | -12.0 | -1.56% | 17,200 |
| 2025-09-16 | 758.0 | 772.0 | 758.0 | 770.0 | +12.0 | +1.58% | 22,400 |
| 2025-09-12 | 770.0 | 770.0 | 758.0 | 758.0 | — | — | 15,600 |
直近120営業日分を表示