KabuInsight

ＧＥＮＯＶＡ

9341
プライム/サービス業/GENOVA,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
2026-03-13591.0599.0590.0599.0+4.0+0.67%41,400
2026-03-12600.0601.0588.0595.0-6.0-1.00%92,300
2026-03-11603.0607.0601.0601.0-8.0-1.31%48,400
2026-03-10607.0614.0600.0609.0+12.0+2.01%43,500
2026-03-09590.0601.0587.0597.0-13.0-2.13%96,200
2026-03-06601.0611.0596.0610.0+7.0+1.16%56,800
2026-03-05592.0615.0592.0603.0+26.0+4.51%110,500
2026-03-04595.0596.0571.0577.0-20.0-3.35%187,000
2026-03-03610.0613.0597.0597.0-18.0-2.93%96,900
2026-03-02621.0621.0606.0615.0-14.0-2.23%102,900
2026-02-27615.0629.0614.0629.0+19.0+3.11%60,800
2026-02-26610.0627.0608.0610.0+2.0+0.33%125,400
2026-02-25600.0612.0599.0608.0+7.0+1.16%69,000
2026-02-24600.0602.0598.0601.0+1.0+0.17%44,600
2026-02-20600.0602.0595.0600.0-3.0-0.50%45,000
2026-02-19604.0606.0598.0603.00.00.00%43,400
2026-02-18588.0605.0588.0603.0+19.0+3.25%82,400
2026-02-17593.0594.0582.0584.0-4.0-0.68%100,900
2026-02-16584.0599.0584.0588.0+5.0+0.86%140,000
2026-02-13600.0604.0579.0583.0-19.0-3.16%184,500
2026-02-12615.0615.0601.0602.0-13.0-2.11%101,400
2026-02-10605.0615.0603.0615.0+9.0+1.49%102,500
2026-02-09603.0606.0598.0606.0+3.0+0.50%82,800
2026-02-06604.0604.0598.0603.0-5.0-0.82%88,300
2026-02-05600.0612.0600.0608.0+8.0+1.33%117,900
2026-02-04598.0602.0597.0600.0+3.0+0.50%33,100
2026-02-03600.0601.0595.0597.0-3.0-0.50%73,300
2026-02-02606.0611.0599.0600.0-9.0-1.48%75,900
2026-01-30606.0611.0604.0609.0+3.0+0.50%51,900
2026-01-29600.0606.0596.0606.0+6.0+1.00%59,100
2026-01-28606.0606.0600.0600.0-5.0-0.83%36,500
2026-01-27600.0608.0598.0605.0+5.0+0.83%46,800
2026-01-26609.0609.0600.0600.0-14.0-2.28%83,800
2026-01-23609.0614.0605.0614.0+8.0+1.32%46,500
2026-01-22610.0610.0603.0606.0+5.0+0.83%31,000
2026-01-21608.0609.0598.0601.0-13.0-2.12%99,600
2026-01-20609.0615.0609.0614.0+4.0+0.66%30,800
2026-01-19617.0617.0600.0610.0-4.0-0.65%130,700
2026-01-16620.0620.0613.0614.0-6.0-0.97%40,800
2026-01-15610.0621.0606.0620.0+10.0+1.64%45,400
2026-01-14605.0614.0603.0610.0+7.0+1.16%52,800
2026-01-13612.0613.0601.0603.0-7.0-1.15%84,900
2026-01-09606.0610.0603.0610.0+9.0+1.50%57,000
2026-01-08600.0604.0597.0601.0-2.0-0.33%49,500
2026-01-07594.0603.0589.0603.0+13.0+2.20%72,300
2026-01-06589.0602.0588.0590.0+2.0+0.34%102,300
2026-01-05582.0590.0575.0588.0+6.0+1.03%135,300
2025-12-30590.0590.0579.0582.0-6.0-1.02%96,500
2025-12-29590.0593.0581.0588.0+1.0+0.17%126,700
2025-12-26579.0588.0579.0587.0+10.0+1.73%165,200
2025-12-25571.0577.0569.0577.0+13.0+2.30%202,600
2025-12-24568.0572.0564.0564.0-2.0-0.35%123,600
2025-12-23556.0568.0556.0566.0+9.0+1.62%124,200
2025-12-22571.0575.0552.0557.0-12.0-2.11%305,800
2025-12-19566.0571.0562.0569.0+7.0+1.25%197,600
2025-12-18561.0565.0558.0562.0+5.0+0.90%127,900
2025-12-17563.0564.0555.0557.0-6.0-1.07%134,000
2025-12-16568.0569.0563.0563.0-5.0-0.88%70,000
2025-12-15560.0576.0560.0568.0+9.0+1.61%131,800
2025-12-12565.0565.0558.0559.00.00.00%136,900
2025-12-11567.0568.0555.0559.0-7.0-1.24%149,600
2025-12-10569.0573.0566.0566.00.00.00%94,300
2025-12-09571.0575.0565.0566.0-9.0-1.57%118,400
2025-12-08571.0577.0569.0575.0+2.0+0.35%149,500
2025-12-05579.0584.0573.0573.0-6.0-1.04%93,700
2025-12-04587.0588.0575.0579.0-2.0-0.34%112,400
2025-12-03590.0593.0581.0581.0-5.0-0.85%77,800
2025-12-02594.0600.0586.0586.0-8.0-1.35%64,800
2025-12-01600.0602.0593.0594.0-2.0-0.34%56,900
2025-11-28596.0603.0596.0596.0-2.0-0.33%50,600
2025-11-27600.0601.0594.0598.0-4.0-0.66%54,200
2025-11-26600.0604.0598.0602.0+2.0+0.33%40,300
2025-11-25595.0606.0595.0600.0+8.0+1.35%122,000
2025-11-21579.0594.0579.0592.0+12.0+2.07%85,500
2025-11-20588.0592.0580.0580.0+2.0+0.35%70,000
2025-11-19585.0590.0576.0578.0-7.0-1.20%64,600
2025-11-18594.0598.0583.0585.0-7.0-1.18%83,600
2025-11-17583.0599.0578.0592.0+26.0+4.59%235,700
2025-11-14599.0599.0560.0566.0-3.0-0.53%296,800
2025-11-13588.0589.0566.0569.0-15.0-2.57%217,700
2025-11-12578.0591.0578.0584.0+11.0+1.92%85,000
2025-11-11572.0578.0570.0573.0+1.0+0.17%47,500
2025-11-10573.0580.0572.0572.0+5.0+0.88%56,100
2025-11-07563.0575.0563.0567.0+4.0+0.71%57,100
2025-11-06570.0575.0562.0563.0-5.0-0.88%87,600
2025-11-05584.0584.0563.0568.0-7.0-1.22%61,100
2025-11-04580.0591.0575.0575.0-5.0-0.86%80,700
2025-10-31576.0584.0576.0580.00.00.00%63,700
2025-10-30564.0586.0561.0580.0+21.0+3.76%311,300
2025-10-29575.0575.0558.0559.0-18.0-3.12%235,900
2025-10-28596.0596.0577.0577.0-19.0-3.19%121,600
2025-10-27588.0596.0586.0596.0+16.0+2.76%81,700
2025-10-24592.0592.0580.0580.0-13.0-2.19%111,400
2025-10-23600.0605.0592.0593.0-5.0-0.84%60,000
2025-10-22596.0606.0596.0598.0-2.0-0.33%55,600
2025-10-21592.0605.0592.0600.0+8.0+1.35%169,400
2025-10-20580.0592.0576.0592.0+21.0+3.68%155,600
2025-10-17576.0581.0566.0571.0-9.0-1.55%180,200
2025-10-16605.0609.0573.0580.0-28.0-4.61%464,100
2025-10-15603.0617.0603.0608.0-5.0-0.82%148,700
2025-10-14623.0625.0609.0613.0-12.0-1.92%136,200
2025-10-10630.0631.0622.0625.0-6.0-0.95%72,200
2025-10-09639.0639.0631.0631.0-8.0-1.25%69,300
2025-10-08643.0649.0638.0639.0-4.0-0.62%62,200
2025-10-07650.0650.0641.0643.0-5.0-0.77%52,100
2025-10-06646.0652.0641.0648.0+8.0+1.25%90,300
2025-10-03636.0645.0636.0640.0+5.0+0.79%33,000
2025-10-02635.0641.0628.0635.0+2.0+0.32%113,400
2025-10-01659.0660.0633.0633.0-30.0-4.52%181,500
2025-09-30674.0674.0663.0663.0-15.0-2.21%102,200
2025-09-29693.0693.0678.0678.0-17.0-2.45%75,800
2025-09-26696.0698.0692.0695.00.00.00%52,900
2025-09-25693.0695.0686.0695.0+2.0+0.29%29,000
2025-09-24691.0695.0683.0693.0+2.0+0.29%62,500
2025-09-22692.0698.0689.0691.0+4.0+0.58%60,300
2025-09-19701.0701.0683.0687.0-7.0-1.01%67,900
2025-09-18699.0702.0692.0694.0-4.0-0.57%52,000
2025-09-17703.0704.0693.0698.0-4.0-0.57%49,200
2025-09-16693.0704.0688.0702.0+15.0+2.18%58,500
2025-09-12685.0692.0676.0687.0——78,900

直近120営業日分を表示