ＧＥＮＤＡ
9166グロース/サービス業/GENDA Inc.
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 | 630.0 | 701.0 | 627.0 | 652.0 | -8.0 | -1.21% | 6,313,500 |
| 2026-03-12 | 691.0 | 695.0 | 653.0 | 660.0 | -42.0 | -5.98% | 3,355,700 |
| 2026-03-11 | 705.0 | 724.0 | 700.0 | 702.0 | -3.0 | -0.43% | 1,995,100 |
| 2026-03-10 | 696.0 | 714.0 | 683.0 | 705.0 | +25.0 | +3.68% | 1,889,700 |
| 2026-03-09 | 633.0 | 680.0 | 630.0 | 680.0 | +24.0 | +3.66% | 4,554,200 |
| 2026-03-06 | 628.0 | 670.0 | 621.0 | 656.0 | +35.0 | +5.64% | 3,345,900 |
| 2026-03-05 | 615.0 | 637.0 | 614.0 | 621.0 | +26.0 | +4.37% | 1,715,200 |
| 2026-03-04 | 610.0 | 618.0 | 588.0 | 595.0 | -15.0 | -2.46% | 1,863,400 |
| 2026-03-03 | 624.0 | 641.0 | 610.0 | 610.0 | -19.0 | -3.02% | 2,840,300 |
| 2026-03-02 | 619.0 | 636.0 | 608.0 | 629.0 | 0.0 | 0.00% | 1,709,900 |
| 2026-02-27 | 602.0 | 632.0 | 600.0 | 629.0 | +41.0 | +6.97% | 4,519,100 |
| 2026-02-26 | 595.0 | 599.0 | 582.0 | 588.0 | +10.0 | +1.73% | 3,447,700 |
| 2026-02-25 | 579.0 | 598.0 | 574.0 | 578.0 | +12.0 | +2.12% | 3,396,800 |
| 2026-02-24 | 610.0 | 610.0 | 565.0 | 566.0 | -45.0 | -7.36% | 4,057,600 |
| 2026-02-20 | 623.0 | 633.0 | 608.0 | 611.0 | -31.0 | -4.83% | 3,318,300 |
| 2026-02-19 | 662.0 | 663.0 | 634.0 | 642.0 | -20.0 | -3.02% | 2,865,100 |
| 2026-02-18 | 666.0 | 671.0 | 655.0 | 662.0 | -7.0 | -1.05% | 1,277,000 |
| 2026-02-17 | 675.0 | 675.0 | 652.0 | 669.0 | -13.0 | -1.91% | 1,316,000 |
| 2026-02-16 | 693.0 | 705.0 | 682.0 | 682.0 | -1.0 | -0.15% | 1,325,300 |
| 2026-02-13 | 704.0 | 721.0 | 679.0 | 683.0 | -30.0 | -4.21% | 1,719,400 |
| 2026-02-12 | 704.0 | 714.0 | 695.0 | 713.0 | +19.0 | +2.74% | 1,639,900 |
| 2026-02-10 | 677.0 | 707.0 | 677.0 | 694.0 | +27.0 | +4.05% | 2,515,400 |
| 2026-02-09 | 676.0 | 677.0 | 659.0 | 667.0 | +2.0 | +0.30% | 1,455,000 |
| 2026-02-06 | 647.0 | 667.0 | 642.0 | 665.0 | +18.0 | +2.78% | 1,718,100 |
| 2026-02-05 | 633.0 | 654.0 | 623.0 | 647.0 | +18.0 | +2.86% | 2,504,900 |
| 2026-02-04 | 637.0 | 647.0 | 617.0 | 629.0 | -17.0 | -2.63% | 2,460,300 |
| 2026-02-03 | 627.0 | 650.0 | 626.0 | 646.0 | +11.0 | +1.73% | 1,962,900 |
| 2026-02-02 | 670.0 | 672.0 | 635.0 | 635.0 | -35.0 | -5.22% | 3,117,700 |
| 2026-01-30 | 663.0 | 685.0 | 663.0 | 670.0 | +17.0 | +2.60% | 1,681,400 |
| 2026-01-29 | 663.0 | 665.0 | 641.0 | 653.0 | -3.0 | -0.46% | 2,778,000 |
| 2026-01-28 | 720.0 | 725.0 | 656.0 | 656.0 | -67.0 | -9.27% | 3,649,300 |
| 2026-01-27 | 765.0 | 769.0 | 723.0 | 723.0 | -52.0 | -6.71% | 1,844,100 |
| 2026-01-26 | 823.0 | 830.0 | 775.0 | 775.0 | -21.0 | -2.64% | 1,274,500 |
| 2026-01-23 | 799.0 | 802.0 | 774.0 | 796.0 | +4.0 | +0.51% | 1,087,400 |
| 2026-01-22 | 809.0 | 820.0 | 791.0 | 792.0 | -19.0 | -2.34% | 1,289,200 |
| 2026-01-21 | 831.0 | 837.0 | 811.0 | 811.0 | -46.0 | -5.37% | 1,461,600 |
| 2026-01-20 | 864.0 | 870.0 | 843.0 | 857.0 | -9.0 | -1.04% | 1,241,000 |
| 2026-01-19 | 870.0 | 873.0 | 837.0 | 866.0 | +17.0 | +2.00% | 1,583,800 |
| 2026-01-16 | 834.0 | 849.0 | 825.0 | 849.0 | +15.0 | +1.80% | 1,646,200 |
| 2026-01-15 | 801.0 | 848.0 | 793.0 | 834.0 | +44.0 | +5.57% | 2,364,500 |
| 2026-01-14 | 798.0 | 805.0 | 783.0 | 790.0 | +7.0 | +0.89% | 1,669,100 |
| 2026-01-13 | 769.0 | 784.0 | 759.0 | 783.0 | +27.0 | +3.57% | 2,231,200 |
| 2026-01-09 | 719.0 | 756.0 | 717.0 | 756.0 | +48.0 | +6.78% | 1,899,800 |
| 2026-01-08 | 702.0 | 721.0 | 699.0 | 708.0 | +8.0 | +1.14% | 1,526,300 |
| 2026-01-07 | 712.0 | 713.0 | 691.0 | 700.0 | -2.0 | -0.28% | 1,058,000 |
| 2026-01-06 | 688.0 | 706.0 | 685.0 | 702.0 | +26.0 | +3.85% | 1,612,300 |
| 2026-01-05 | 710.0 | 710.0 | 670.0 | 676.0 | -25.0 | -3.57% | 2,384,200 |
| 2025-12-30 | 734.0 | 745.0 | 701.0 | 701.0 | -33.0 | -4.50% | 1,951,100 |
| 2025-12-29 | 715.0 | 743.0 | 708.0 | 734.0 | +23.0 | +3.23% | 1,612,400 |
| 2025-12-26 | 741.0 | 744.0 | 707.0 | 711.0 | -30.0 | -4.05% | 3,003,300 |
| 2025-12-25 | 720.0 | 755.0 | 714.0 | 741.0 | +68.0 | +10.10% | 5,389,300 |
| 2025-12-24 | 678.0 | 681.0 | 670.0 | 673.0 | 0.0 | 0.00% | 1,215,900 |
| 2025-12-23 | 670.0 | 680.0 | 660.0 | 673.0 | +4.0 | +0.60% | 1,657,400 |
| 2025-12-22 | 680.0 | 693.0 | 661.0 | 669.0 | -1.0 | -0.15% | 1,594,100 |
| 2025-12-19 | 660.0 | 679.0 | 653.0 | 670.0 | +30.0 | +4.69% | 2,568,400 |
| 2025-12-18 | 666.0 | 674.0 | 627.0 | 640.0 | -19.0 | -2.88% | 3,316,700 |
| 2025-12-17 | 613.0 | 664.0 | 605.0 | 659.0 | +54.0 | +8.93% | 4,994,100 |
| 2025-12-16 | 718.0 | 718.0 | 603.0 | 605.0 | -91.0 | -13.07% | 7,494,200 |
| 2025-12-15 | 690.0 | 710.0 | 668.0 | 696.0 | -52.0 | -6.95% | 7,304,300 |
| 2025-12-12 | 697.0 | 751.0 | 697.0 | 748.0 | +47.0 | +6.70% | 3,618,500 |
| 2025-12-11 | 714.0 | 718.0 | 693.0 | 701.0 | -20.0 | -2.77% | 1,636,000 |
| 2025-12-10 | 718.0 | 723.0 | 714.0 | 721.0 | -5.0 | -0.69% | 1,272,900 |
| 2025-12-09 | 730.0 | 739.0 | 722.0 | 726.0 | -9.0 | -1.22% | 921,200 |
| 2025-12-08 | 742.0 | 742.0 | 717.0 | 735.0 | +8.0 | +1.10% | 928,200 |
| 2025-12-05 | 727.0 | 747.0 | 724.0 | 727.0 | +15.0 | +2.11% | 1,457,400 |
| 2025-12-04 | 720.0 | 730.0 | 711.0 | 712.0 | 0.0 | 0.00% | 1,239,000 |
| 2025-12-03 | 707.0 | 729.0 | 699.0 | 712.0 | +7.0 | +0.99% | 1,102,600 |
| 2025-12-02 | 721.0 | 724.0 | 703.0 | 705.0 | -12.0 | -1.67% | 1,258,400 |
| 2025-12-01 | 745.0 | 745.0 | 710.0 | 717.0 | -23.0 | -3.11% | 1,664,800 |
| 2025-11-28 | 718.0 | 748.0 | 713.0 | 740.0 | +22.0 | +3.06% | 1,840,400 |
| 2025-11-27 | 708.0 | 721.0 | 705.0 | 718.0 | +13.0 | +1.84% | 1,023,700 |
| 2025-11-26 | 701.0 | 714.0 | 695.0 | 705.0 | +14.0 | +2.03% | 1,283,200 |
| 2025-11-25 | 707.0 | 715.0 | 681.0 | 691.0 | -24.0 | -3.36% | 2,470,900 |
| 2025-11-21 | 693.0 | 728.0 | 685.0 | 715.0 | +52.0 | +7.84% | 4,004,500 |
| 2025-11-20 | 635.0 | 673.0 | 635.0 | 663.0 | +25.0 | +3.92% | 2,193,600 |
| 2025-11-19 | 619.0 | 648.0 | 617.0 | 638.0 | +18.0 | +2.90% | 1,575,000 |
| 2025-11-18 | 615.0 | 623.0 | 608.0 | 620.0 | +12.0 | +1.97% | 1,384,900 |
| 2025-11-17 | 636.0 | 637.0 | 604.0 | 608.0 | -35.0 | -5.44% | 2,125,500 |
| 2025-11-14 | 640.0 | 653.0 | 635.0 | 643.0 | +2.0 | +0.31% | 1,341,900 |
| 2025-11-13 | 654.0 | 656.0 | 641.0 | 641.0 | -12.0 | -1.84% | 1,116,300 |
| 2025-11-12 | 629.0 | 653.0 | 623.0 | 653.0 | +14.0 | +2.19% | 1,723,000 |
| 2025-11-11 | 653.0 | 654.0 | 636.0 | 639.0 | -24.0 | -3.62% | 2,775,700 |
| 2025-11-10 | 669.0 | 673.0 | 659.0 | 663.0 | -16.0 | -2.36% | 1,926,100 |
| 2025-11-07 | 654.0 | 679.0 | 651.0 | 679.0 | +15.0 | +2.26% | 2,243,800 |
| 2025-11-06 | 698.0 | 700.0 | 663.0 | 664.0 | -48.0 | -6.74% | 3,291,700 |
| 2025-11-05 | 724.0 | 725.0 | 696.0 | 712.0 | -22.0 | -3.00% | 2,090,400 |
| 2025-11-04 | 749.0 | 767.0 | 729.0 | 734.0 | -6.0 | -0.81% | 1,760,600 |
| 2025-10-31 | 720.0 | 762.0 | 718.0 | 740.0 | +17.0 | +2.35% | 1,897,700 |
| 2025-10-30 | 727.0 | 740.0 | 721.0 | 723.0 | -2.0 | -0.28% | 1,476,100 |
| 2025-10-29 | 741.0 | 756.0 | 725.0 | 725.0 | -19.0 | -2.55% | 1,598,800 |
| 2025-10-28 | 763.0 | 768.0 | 744.0 | 744.0 | -23.0 | -3.00% | 1,634,000 |
| 2025-10-27 | 788.0 | 796.0 | 766.0 | 767.0 | -15.0 | -1.92% | 2,034,600 |
| 2025-10-24 | 800.0 | 800.0 | 780.0 | 782.0 | -19.0 | -2.37% | 1,709,900 |
| 2025-10-23 | 815.0 | 826.0 | 800.0 | 801.0 | -18.0 | -2.20% | 1,101,300 |
| 2025-10-22 | 813.0 | 843.0 | 811.0 | 819.0 | +17.0 | +2.12% | 1,714,000 |
| 2025-10-21 | 803.0 | 815.0 | 797.0 | 802.0 | +2.0 | +0.25% | 1,320,600 |
| 2025-10-20 | 823.0 | 827.0 | 797.0 | 800.0 | -14.0 | -1.72% | 1,428,300 |
| 2025-10-17 | 828.0 | 835.0 | 807.0 | 814.0 | -6.0 | -0.73% | 1,059,000 |
| 2025-10-16 | 835.0 | 841.0 | 818.0 | 820.0 | -19.0 | -2.26% | 1,006,300 |
| 2025-10-15 | 849.0 | 860.0 | 835.0 | 839.0 | +29.0 | +3.58% | 1,329,900 |
| 2025-10-14 | 835.0 | 844.0 | 810.0 | 810.0 | -31.0 | -3.69% | 1,316,300 |
| 2025-10-10 | 869.0 | 869.0 | 841.0 | 841.0 | -38.0 | -4.32% | 1,557,100 |
| 2025-10-09 | 890.0 | 893.0 | 871.0 | 879.0 | -17.0 | -1.90% | 1,830,100 |
| 2025-10-08 | 901.0 | 906.0 | 878.0 | 896.0 | -18.0 | -1.97% | 1,474,100 |
| 2025-10-07 | 899.0 | 932.0 | 886.0 | 914.0 | +12.0 | +1.33% | 1,442,200 |
| 2025-10-06 | 897.0 | 919.0 | 897.0 | 902.0 | +35.0 | +4.04% | 1,924,100 |
| 2025-10-03 | 897.0 | 903.0 | 867.0 | 867.0 | -24.0 | -2.69% | 1,622,000 |
| 2025-10-02 | 891.0 | 924.0 | 888.0 | 891.0 | +7.0 | +0.79% | 2,227,600 |
| 2025-10-01 | 899.0 | 934.0 | 879.0 | 884.0 | +7.0 | +0.80% | 3,063,000 |
| 2025-09-30 | 880.0 | 890.0 | 876.0 | 877.0 | -1.0 | -0.11% | 1,097,300 |
| 2025-09-29 | 911.0 | 911.0 | 878.0 | 878.0 | -30.0 | -3.30% | 1,424,100 |
| 2025-09-26 | 924.0 | 936.0 | 900.0 | 908.0 | -22.0 | -2.37% | 1,502,600 |
| 2025-09-25 | 879.0 | 935.0 | 879.0 | 930.0 | +44.0 | +4.97% | 1,833,900 |
| 2025-09-24 | 897.0 | 907.0 | 876.0 | 886.0 | -51.0 | -5.44% | 2,985,000 |
| 2025-09-22 | 963.0 | 963.0 | 927.0 | 937.0 | -25.0 | -2.60% | 2,697,000 |
| 2025-09-19 | 966.0 | 971.0 | 925.0 | 962.0 | +50.0 | +5.48% | 4,193,800 |
| 2025-09-18 | 927.0 | 948.0 | 899.0 | 912.0 | -29.0 | -3.08% | 3,260,000 |
| 2025-09-17 | 902.0 | 969.0 | 891.0 | 941.0 | +29.0 | +3.18% | 12,539,700 |
| 2025-09-16 | 910.0 | 912.0 | 872.0 | 912.0 | +150.0 | +19.69% | 10,086,700 |
| 2025-09-12 | 719.0 | 765.0 | 717.0 | 762.0 | — | — | 3,978,700 |
直近120営業日分を表示