Comparing Back to the side-by-side chart ↗
Genius Sports Ltd（GENI）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.67 | 6.71 | 6.25 | 6.35 | -3.50% | 7,475,113 |
| 2026-10-15 | 6.20 | 6.63 | 6.05 | 6.58 | +7.34% | 7,045,139 |
| 2026-10-14 | 6.43 | 6.53 | 6.03 | 6.13 | -6.13% | 7,748,606 |
| 2026-10-13 | 6.70 | 6.76 | 6.50 | 6.53 | -1.21% | 4,316,571 |
| 2026-10-12 | 6.69 | 6.69 | 6.43 | 6.61 | -0.60% | 4,957,478 |
| 2026-10-09 | 6.79 | 6.81 | 6.42 | 6.65 | +0.30% | 6,435,758 |
| 2026-10-08 | 6.33 | 6.67 | 6.15 | 6.63 | +4.57% | 7,392,723 |
| 2026-10-07 | 6.22 | 6.42 | 6.04 | 6.34 | +1.93% | 10,215,361 |
| 2026-10-06 | 6.27 | 6.40 | 6.09 | 6.22 | +3.84% | 11,365,090 |
| 2026-10-05 | 5.98 | 6.31 | 5.90 | 5.99 | -0.50% | 6,676,660 |
| 2026-10-02 | 5.77 | 6.14 | 5.71 | 6.02 | +5.99% | 7,939,713 |
| 2026-10-01 | 5.75 | 5.80 | 5.41 | 5.68 | -0.87% | 7,114,333 |
| 2026-09-30 | 6.15 | 6.15 | 5.71 | 5.73 | -7.13% | 7,978,354 |
| 2026-09-29 | 6.25 | 6.34 | 6.12 | 6.17 | +0.33% | 8,621,256 |
| 2026-09-28 | 6.32 | 6.40 | 6.10 | 6.15 | -4.50% | 7,048,758 |
| 2026-09-25 | 6.15 | 6.57 | 5.96 | 6.44 | +11.03% | 13,891,750 |
| 2026-09-24 | 6.03 | 6.05 | 5.62 | 5.80 | -5.23% | 10,198,808 |
| 2026-09-23 | 6.04 | 6.14 | 5.85 | 6.12 | +0.66% | 10,164,197 |
| 2026-09-22 | 5.94 | 6.22 | 5.71 | 6.08 | +5.56% | 9,393,566 |
| 2026-09-21 | 5.64 | 5.82 | 5.48 | 5.76 | +2.13% | 7,209,510 |
| 2026-09-18 | 6.44 | 6.48 | 5.51 | 5.64 | -12.96% | 17,499,814 |
| 2026-09-17 | 6.69 | 6.76 | 6.29 | 6.48 | -2.11% | 7,189,336 |
| 2026-09-16 | 6.56 | 6.71 | 6.41 | 6.62 | +0.91% | 3,816,000 |
| 2026-09-15 | 6.75 | 6.77 | 6.45 | 6.56 | -3.53% | 5,921,368 |
| 2026-09-14 | 6.85 | 6.92 | 6.68 | 6.80 | -0.29% | 4,081,024 |
| 2026-09-11 | 6.80 | 6.97 | 6.72 | 6.82 | +1.49% | 4,525,716 |
| 2026-09-10 | 6.99 | 7.14 | 6.70 | 6.72 | -4.41% | 5,707,054 |
| 2026-09-09 | 7.35 | 7.38 | 6.97 | 7.03 | -3.83% | 7,925,634 |
| 2026-09-08 | 7.50 | 7.64 | 7.26 | 7.31 | -2.40% | 3,749,200 |
| 2026-09-04 | 7.59 | 7.62 | 7.38 | 7.49 | -1.83% | 3,138,136 |
| 2026-09-03 | 7.63 | 7.79 | 7.56 | 7.63 | +2.83% | 3,312,716 |
| 2026-09-02 | 7.18 | 7.68 | 7.18 | 7.42 | +3.34% | 5,064,185 |
| 2026-09-01 | 7.28 | 7.58 | 7.12 | 7.18 | -3.23% | 4,430,185 |
| 2026-08-31 | 7.95 | 8.01 | 7.39 | 7.42 | -7.48% | 4,785,772 |
| 2026-08-28 | 7.95 | 8.41 | 7.95 | 8.02 | +0.75% | 9,159,113 |
| 2026-08-27 | 7.73 | 8.00 | 7.66 | 7.96 | +4.46% | 5,748,703 |
| 2026-08-26 | 7.88 | 8.00 | 7.51 | 7.62 | -4.15% | 3,003,929 |
| 2026-08-25 | 7.98 | 8.19 | 7.79 | 7.95 | -0.50% | 3,727,637 |
| 2026-08-24 | 8.02 | 8.23 | 7.94 | 7.99 | -0.87% | 5,179,501 |
| 2026-08-21 | 8.00 | 8.19 | 7.77 | 8.06 | +1.64% | 3,007,980 |
| 2026-08-20 | 7.84 | 8.21 | 7.69 | 7.93 | +2.06% | 4,205,383 |
| 2026-08-19 | 7.47 | 7.89 | 7.38 | 7.77 | +3.74% | 4,167,921 |
| 2026-08-18 | 7.75 | 7.86 | 7.48 | 7.49 | -3.48% | 2,710,966 |
| 2026-08-17 | 8.26 | 8.35 | 7.62 | 7.76 | -7.40% | 3,956,184 |
| 2026-08-14 | 7.92 | 8.43 | 7.86 | 8.38 | +5.94% | 6,003,972 |
| 2026-08-13 | 7.58 | 7.94 | 7.55 | 7.91 | +3.40% | 5,567,576 |
| 2026-08-12 | 7.75 | 7.83 | 7.54 | 7.65 | -1.67% | 3,950,312 |
| 2026-08-11 | 7.60 | 7.85 | 7.50 | 7.78 | +2.91% | 5,086,427 |
| 2026-08-10 | 7.47 | 7.70 | 7.41 | 7.56 | -0.40% | 5,466,521 |
| 2026-08-07 | 7.69 | 7.95 | 7.44 | 7.59 | -3.07% | 9,280,803 |
| 2026-08-06 | 7.76 | 8.58 | 7.59 | 7.83 | -6.00% | 12,389,328 |
| 2026-08-05 | 8.29 | 8.59 | 8.10 | 8.33 | +3.09% | 16,043,854 |
| 2026-08-04 | 7.35 | 8.15 | 7.28 | 8.08 | +14.29% | 16,848,881 |
| 2026-08-03 | 6.78 | 7.30 | 6.55 | 7.07 | +2.02% | 8,712,394 |
| 2026-07-31 | 6.87 | 7.02 | 6.73 | 6.93 | -0.72% | 5,370,753 |
| 2026-07-30 | 7.10 | 7.24 | 6.86 | 6.98 | -4.51% | 5,289,856 |
| 2026-07-29 | 7.24 | 7.47 | 7.19 | 7.31 | +0.14% | 8,152,999 |
| 2026-07-28 | 7.32 | 7.55 | 7.20 | 7.30 | +0.41% | 8,442,406 |
| 2026-07-27 | 6.80 | 7.43 | 6.77 | 7.27 | +12.19% | 11,958,940 |
| 2026-07-24 | 6.53 | 6.76 | 6.42 | 6.48 | +0.78% | 3,651,280 |
| 2026-07-23 | 6.30 | 6.45 | 6.17 | 6.43 | +0.94% | 5,379,599 |
| 2026-07-22 | 6.71 | 6.71 | 6.25 | 6.37 | -4.21% | 6,142,508 |
| 2026-07-21 | 6.65 | 6.85 | 6.52 | 6.65 | -1.48% | 6,088,337 |
| 2026-07-20 | 6.37 | 6.93 | 6.32 | 6.75 | +7.14% | 6,793,445 |
| 2026-07-17 | 6.10 | 6.33 | 5.98 | 6.30 | +0.32% | 5,720,206 |
| 2026-07-16 | 6.50 | 6.60 | 6.16 | 6.28 | -2.03% | 2,528,189 |
| 2026-07-15 | 6.50 | 6.71 | 6.38 | 6.41 | -0.16% | 3,069,936 |
| 2026-07-14 | 6.50 | 6.67 | 6.39 | 6.42 | -2.87% | 3,412,060 |
| 2026-07-13 | 6.28 | 6.71 | 6.26 | 6.61 | +6.79% | 5,317,450 |
| 2026-07-10 | 6.30 | 6.46 | 6.18 | 6.19 | +0.32% | 2,429,378 |
| 2026-07-09 | 6.22 | 6.33 | 6.14 | 6.17 | -3.14% | 2,446,370 |
| 2026-07-08 | 6.29 | 6.42 | 6.08 | 6.37 | -1.55% | 5,026,318 |
| 2026-07-07 | 6.62 | 6.89 | 6.46 | 6.47 | -2.27% | 3,216,554 |
| 2026-07-06 | 6.41 | 6.63 | 6.30 | 6.62 | +2.95% | 2,465,453 |
| 2026-07-02 | 6.36 | 6.48 | 6.23 | 6.43 | +1.10% | 2,199,644 |
| 2026-07-01 | 6.15 | 6.54 | 6.11 | 6.36 | +4.95% | 4,628,397 |
| 2026-06-30 | 6.26 | 6.33 | 6.01 | 6.06 | -4.42% | 5,465,724 |
| 2026-06-29 | 6.20 | 6.38 | 6.14 | 6.34 | +2.26% | 4,394,133 |
| 2026-06-26 | 5.43 | 6.25 | 5.43 | 6.20 | +13.97% | 17,400,297 |
| 2026-06-25 | 5.60 | 5.70 | 5.42 | 5.44 | -3.89% | 4,292,930 |
| 2026-06-24 | 5.82 | 5.96 | 5.61 | 5.66 | -3.41% | 6,239,343 |
| 2026-06-23 | 6.09 | 6.13 | 5.85 | 5.86 | -1.35% | 4,361,222 |
| 2026-06-22 | 6.00 | 6.30 | 5.92 | 5.94 | -2.62% | 6,098,358 |
| 2026-06-18 | 6.17 | 6.45 | 6.01 | 6.10 | -1.61% | 12,158,275 |
| 2026-06-17 | 6.81 | 7.00 | 6.07 | 6.20 | -9.75% | 14,868,393 |
| 2026-06-16 | 6.83 | 7.15 | 6.71 | 6.87 | +0.00% | 6,061,295 |
| 2026-06-15 | 6.90 | 7.05 | 6.77 | 6.87 | +0.29% | 4,563,201 |
| 2026-06-12 | 6.98 | 7.05 | 6.66 | 6.85 | -2.56% | 6,540,588 |
| 2026-06-11 | 6.77 | 7.22 | 6.75 | 7.03 | +3.38% | 9,663,423 |
| 2026-06-10 | 6.66 | 7.10 | 6.66 | 6.80 | +0.59% | 6,478,734 |
| 2026-06-09 | 6.40 | 7.11 | 6.38 | 6.76 | +4.64% | 10,588,300 |
| 2026-06-08 | 5.98 | 6.66 | 5.95 | 6.46 | +8.94% | 8,032,829 |
| 2026-06-05 | 6.37 | 6.43 | 5.82 | 5.93 | -6.76% | 5,204,833 |
| 2026-06-04 | 6.00 | 6.54 | 5.94 | 6.36 | +7.98% | 7,432,572 |
| 2026-06-03 | 6.04 | 6.08 | 5.70 | 5.89 | -3.28% | 6,870,521 |
| 2026-06-02 | 5.90 | 6.13 | 5.83 | 6.09 | +0.66% | 6,222,442 |
| 2026-06-01 | 5.91 | 6.12 | 5.83 | 6.05 | +3.24% | 5,152,158 |
| 2026-05-29 | 5.55 | 5.96 | 5.55 | 5.86 | +4.64% | 9,076,212 |
| 2026-05-28 | 5.50 | 5.63 | 5.45 | 5.60 | +1.63% | 4,833,326 |
| 2026-05-27 | 5.31 | 5.57 | 5.31 | 5.51 | +3.77% | 4,196,609 |
| 2026-05-26 | 5.30 | 5.47 | 5.21 | 5.31 | -0.75% | 7,285,524 |
| 2026-05-22 | 4.93 | 5.45 | 4.90 | 5.35 | +9.41% | 9,201,989 |
| 2026-05-21 | 5.00 | 5.11 | 4.88 | 4.89 | -2.59% | 7,002,891 |
| 2026-05-20 | 4.95 | 5.13 | 4.88 | 5.02 | +0.20% | 4,295,664 |
| 2026-05-19 | 5.20 | 5.45 | 4.96 | 5.01 | -3.28% | 7,874,637 |
| 2026-05-18 | 4.24 | 5.23 | 4.21 | 5.18 | +22.17% | 11,205,290 |
| 2026-05-15 | 4.10 | 4.36 | 4.01 | 4.24 | +1.92% | 4,180,960 |
| 2026-05-14 | 4.24 | 4.33 | 4.13 | 4.16 | -1.19% | 4,590,573 |
| 2026-05-13 | 4.40 | 4.46 | 4.21 | 4.21 | -5.39% | 6,230,855 |
| 2026-05-12 | 4.39 | 4.79 | 4.39 | 4.45 | +0.91% | 6,985,594 |
| 2026-05-11 | 4.40 | 4.45 | 4.25 | 4.41 | +0.23% | 5,873,245 |
| 2026-05-08 | 4.77 | 4.78 | 4.38 | 4.40 | -7.95% | 6,056,232 |
| 2026-05-07 | 4.96 | 4.99 | 4.21 | 4.78 | +8.64% | 17,178,142 |
| 2026-05-06 | 4.35 | 4.52 | 4.24 | 4.40 | +1.62% | 5,902,920 |
| 2026-05-05 | 4.46 | 4.48 | 4.26 | 4.33 | -3.78% | 5,910,795 |
| 2026-05-04 | 4.35 | 4.53 | 4.32 | 4.50 | +3.45% | 5,631,338 |
| 2026-05-01 | 4.40 | 4.49 | 4.25 | 4.35 | -0.23% | 4,095,627 |
| 2026-04-30 | 4.26 | 4.39 | 4.17 | 4.36 | +2.59% | 4,057,216 |
| 2026-04-29 | 4.25 | 4.32 | 4.21 | 4.25 | -1.62% | 3,870,014 |
| 2026-04-28 | 4.35 | 4.43 | 4.24 | 4.32 | -2.26% | 4,972,159 |
| 2026-04-27 | 4.40 | 4.49 | 4.36 | 4.42 | -1.12% | 2,962,566 |
| 2026-04-24 | 4.35 | 4.50 | 4.28 | 4.47 | +2.76% | 3,015,059 |
| 2026-04-23 | 4.45 | 4.50 | 4.22 | 4.35 | -3.33% | 3,506,452 |
| 2026-04-22 | 4.69 | 4.72 | 4.40 | 4.50 | -3.23% | 4,862,265 |
| 2026-04-21 | 4.86 | 5.01 | 4.65 | 4.65 | -4.32% | 3,719,954 |
| 2026-04-20 | 4.85 | 4.98 | 4.75 | 4.86 | -0.61% | 3,979,233 |
| 2026-04-17 | 4.85 | 5.05 | 4.83 | 4.89 | +2.52% | 7,028,410 |
| 2026-04-16 | 4.81 | 4.90 | 4.64 | 4.77 | -0.83% | 5,127,786 |
| 2026-04-15 | 4.30 | 4.82 | 4.30 | 4.81 | +12.65% | 6,674,502 |
| 2026-04-14 | 4.20 | 4.35 | 4.18 | 4.27 | +3.14% | 3,641,548 |
| 2026-04-13 | 3.86 | 4.15 | 3.83 | 4.14 | +5.61% | 4,368,351 |
| 2026-04-10 | 4.09 | 4.11 | 3.87 | 3.92 | -3.69% | 6,087,798 |
| 2026-04-09 | 4.30 | 4.31 | 4.03 | 4.07 | -7.08% | 4,693,769 |
| 2026-04-08 | 4.44 | 4.47 | 4.33 | 4.38 | +3.55% | 3,972,276 |
| 2026-04-07 | 4.40 | 4.44 | 4.18 | 4.23 | -4.30% | 3,937,149 |
| 2026-04-06 | 4.53 | 4.59 | 4.41 | 4.42 | -3.07% | 2,625,209 |
| 2026-04-02 | 4.43 | 4.59 | 4.35 | 4.56 | +0.44% | 6,781,939 |
| 2026-04-01 | 4.50 | 4.65 | 4.47 | 4.54 | +2.48% | 4,224,629 |
| 2026-03-31 | 4.33 | 4.50 | 4.31 | 4.43 | +4.48% | 6,172,019 |
| 2026-03-30 | 4.30 | 4.38 | 4.19 | 4.24 | -2.08% | 3,775,007 |
| 2026-03-27 | 4.35 | 4.38 | 4.20 | 4.33 | -1.81% | 4,893,518 |
| 2026-03-26 | 4.57 | 4.67 | 4.39 | 4.41 | -4.13% | 5,288,779 |
| 2026-03-25 | 4.61 | 4.70 | 4.43 | 4.60 | +1.32% | 7,857,178 |
| 2026-03-24 | 4.63 | 4.72 | 4.46 | 4.54 | -3.40% | 6,476,180 |
| 2026-03-23 | 4.64 | 4.77 | 4.52 | 4.70 | +3.75% | 4,843,841 |
| 2026-03-20 | 4.77 | 4.80 | 4.51 | 4.53 | -3.62% | 5,983,238 |
| 2026-03-19 | 4.75 | 4.83 | 4.64 | 4.70 | -1.47% | 6,558,125 |
| 2026-03-18 | 4.96 | 5.00 | 4.76 | 4.77 | -4.41% | 7,585,298 |
| 2026-03-17 | 5.28 | 5.37 | 4.98 | 4.99 | -4.04% | 7,430,315 |
| 2026-03-16 | 5.27 | 5.49 | 5.17 | 5.20 | -2.44% | 6,309,090 |
| 2026-03-13 | 5.38 | 5.53 | 5.15 | 5.33 | +3.09% | 9,234,052 |
| 2026-03-12 | 5.15 | 5.41 | 5.03 | 5.17 | -0.77% | 7,863,079 |
| 2026-03-11 | 5.19 | 5.31 | 4.96 | 5.21 | +0.58% | 6,505,469 |
| 2026-03-10 | 5.38 | 5.39 | 5.14 | 5.18 | -3.90% | 6,129,930 |
| 2026-03-09 | 5.27 | 5.52 | 5.12 | 5.39 | +0.00% | 7,498,498 |
| 2026-03-06 | 5.80 | 5.84 | 5.36 | 5.39 | -8.02% | 6,151,225 |
| 2026-03-05 | 5.85 | 6.13 | 5.60 | 5.86 | -2.98% | 10,423,641 |
| 2026-03-04 | 6.59 | 6.75 | 6.01 | 6.04 | -6.65% | 12,142,601 |
| 2026-03-03 | 6.19 | 6.64 | 5.98 | 6.47 | +1.57% | 7,975,051 |
| 2026-03-02 | 6.02 | 6.44 | 5.97 | 6.37 | +2.58% | 4,879,477 |
| 2026-02-27 | 6.11 | 6.35 | 6.06 | 6.21 | -2.82% | 3,482,883 |
| 2026-02-26 | 6.00 | 6.45 | 5.92 | 6.39 | +7.94% | 5,119,207 |
| 2026-02-25 | 5.90 | 5.99 | 5.71 | 5.92 | +1.37% | 2,573,564 |
| 2026-02-24 | 5.76 | 5.99 | 5.67 | 5.84 | +1.92% | 3,602,079 |
| 2026-02-23 | 6.09 | 6.13 | 5.71 | 5.73 | -6.22% | 5,009,178 |
| 2026-02-20 | 6.35 | 6.45 | 6.10 | 6.11 | -4.68% | 3,141,245 |
| 2026-02-19 | 6.15 | 6.43 | 6.05 | 6.41 | +2.07% | 4,305,547 |
| 2026-02-18 | 5.70 | 6.39 | 5.70 | 6.28 | +8.46% | 10,987,531 |
| 2026-02-17 | 5.83 | 5.89 | 5.75 | 5.79 | +0.00% | 7,178,323 |
| 2026-02-13 | 6.13 | 6.33 | 5.75 | 5.79 | -4.14% | 6,980,233 |
| 2026-02-12 | 6.24 | 6.27 | 5.91 | 6.04 | -1.79% | 8,165,234 |
| 2026-02-11 | 6.26 | 6.37 | 6.03 | 6.15 | -1.76% | 8,420,747 |
| 2026-02-10 | 6.42 | 6.67 | 6.20 | 6.26 | -1.26% | 7,556,823 |
| 2026-02-09 | 6.20 | 6.45 | 6.05 | 6.34 | +4.11% | 13,174,200 |
| 2026-02-06 | 6.32 | 6.50 | 6.02 | 6.09 | -1.62% | 22,559,782 |
| 2026-02-05 | 8.51 | 8.70 | 6.00 | 6.19 | -27.52% | 38,188,124 |
| 2026-02-04 | 8.23 | 8.62 | 8.01 | 8.54 | +3.89% | 8,831,116 |
| 2026-02-03 | 8.38 | 8.50 | 8.13 | 8.22 | -2.03% | 6,244,417 |
| 2026-02-02 | 8.80 | 8.80 | 8.35 | 8.39 | -3.56% | 5,679,161 |
| 2026-01-30 | 9.20 | 9.32 | 8.63 | 8.70 | -5.95% | 5,390,224 |
| 2026-01-29 | 9.28 | 9.38 | 9.17 | 9.25 | -0.54% | 3,577,938 |
| 2026-01-28 | 9.61 | 9.75 | 9.30 | 9.30 | -2.21% | 3,364,501 |
| 2026-01-27 | 9.53 | 9.60 | 9.36 | 9.51 | -0.42% | 3,484,494 |
| 2026-01-26 | 9.70 | 9.81 | 9.39 | 9.55 | -1.24% | 4,872,321 |
| 2026-01-23 | 9.67 | 9.71 | 9.52 | 9.67 | +0.94% | 4,532,423 |
| 2026-01-22 | 9.70 | 9.96 | 9.50 | 9.58 | -1.54% | 5,291,787 |
| 2026-01-21 | 9.82 | 9.89 | 9.69 | 9.73 | +0.10% | 4,111,736 |
| 2026-01-20 | 9.69 | 9.96 | 9.69 | 9.72 | -1.72% | 3,869,304 |
| 2026-01-16 | 10.22 | 10.28 | 9.83 | 9.89 | -4.07% | 4,586,236 |
| 2026-01-15 | 10.00 | 10.43 | 9.88 | 10.31 | +4.14% | 4,789,213 |
| 2026-01-14 | 10.15 | 10.18 | 9.77 | 9.90 | -2.85% | 5,486,179 |
| 2026-01-13 | 10.26 | 10.33 | 9.93 | 10.19 | -0.39% | 3,263,822 |
| 2026-01-12 | 10.65 | 10.65 | 10.14 | 10.23 | -4.39% | 4,318,722 |
| 2026-01-09 | 11.02 | 11.23 | 10.41 | 10.70 | +1.52% | 7,332,869 |
| 2026-01-08 | 10.30 | 10.60 | 10.26 | 10.54 | +1.74% | 3,306,597 |
| 2026-01-07 | 10.63 | 10.70 | 10.12 | 10.36 | -1.89% | 3,702,505 |
| 2026-01-06 | 11.23 | 11.23 | 10.55 | 10.56 | -6.22% | 4,379,955 |
| 2026-01-05 | 10.83 | 11.28 | 10.70 | 11.26 | +4.45% | 3,600,486 |
| 2026-01-02 | 11.10 | 11.10 | 10.65 | 10.78 | -2.18% | 2,476,030 |
| 2025-12-31 | 11.35 | 11.37 | 10.96 | 11.02 | -3.08% | 2,997,603 |
| 2025-12-30 | 11.00 | 11.47 | 10.94 | 11.37 | +3.93% | 4,283,953 |
| 2025-12-29 | 10.84 | 10.97 | 10.77 | 10.94 | +0.55% | 6,383,977 |
| 2025-12-26 | 10.81 | 10.96 | 10.77 | 10.88 | +1.02% | 1,624,139 |
| 2025-12-24 | 10.86 | 10.95 | 10.67 | 10.77 | -0.46% | 1,044,915 |
| 2025-12-23 | 10.77 | 10.85 | 10.59 | 10.82 | +0.00% | 2,790,370 |
| 2025-12-22 | 10.78 | 11.02 | 10.78 | 10.82 | +0.19% | 2,960,704 |
| 2025-12-19 | 10.80 | 11.00 | 10.70 | 10.80 | +0.19% | 3,678,167 |
| 2025-12-18 | 10.85 | 11.05 | 10.69 | 10.78 | +0.94% | 2,656,816 |
| 2025-12-17 | 10.63 | 10.97 | 10.62 | 10.68 | +0.19% | 2,855,030 |
| 2025-12-16 | 10.68 | 10.72 | 10.54 | 10.66 | +0.00% | 2,693,321 |
| 2025-12-15 | 11.00 | 11.00 | 10.56 | 10.66 | -2.74% | 3,517,967 |
| 2025-12-12 | 11.05 | 11.23 | 10.93 | 10.96 | -0.90% | 4,196,098 |
| 2025-12-11 | 10.68 | 11.12 | 10.68 | 11.06 | +3.75% | 4,169,646 |
| 2025-12-10 | 10.75 | 10.80 | 10.64 | 10.66 | -0.84% | 2,707,308 |
| 2025-12-09 | 10.71 | 10.84 | 10.53 | 10.75 | +0.56% | 4,093,666 |
| 2025-12-08 | 10.90 | 11.03 | 10.65 | 10.69 | -1.29% | 3,995,917 |
| 2025-12-05 | 11.24 | 11.39 | 10.78 | 10.83 | -3.56% | 4,472,942 |
| 2025-12-04 | 11.56 | 11.56 | 10.87 | 11.23 | -0.80% | 7,736,130 |
| 2025-12-03 | 10.71 | 11.57 | 10.63 | 11.32 | +11.97% | 17,977,162 |
| 2025-12-02 | 10.23 | 10.42 | 10.09 | 10.11 | -1.08% | 6,160,895 |
| 2025-12-01 | 9.85 | 10.24 | 9.82 | 10.22 | +1.49% | 5,293,940 |
| 2025-11-28 | 9.87 | 10.20 | 9.86 | 10.07 | +2.13% | 3,343,350 |
| 2025-11-26 | 9.81 | 10.07 | 9.77 | 9.86 | -0.40% | 3,918,688 |
| 2025-11-25 | 9.22 | 9.99 | 9.19 | 9.90 | +8.32% | 8,025,129 |
| 2025-11-24 | 9.01 | 9.45 | 8.94 | 9.14 | +0.55% | 6,423,993 |
| 2025-11-21 | 8.84 | 9.29 | 8.59 | 9.09 | +4.48% | 7,824,060 |
| 2025-11-20 | 8.94 | 9.29 | 8.68 | 8.70 | -0.68% | 13,987,858 |
| 2025-11-19 | 9.07 | 9.15 | 8.76 | 8.76 | -2.99% | 8,491,445 |
| 2025-11-18 | 9.19 | 9.44 | 8.93 | 9.03 | -4.65% | 10,195,700 |
| 2025-11-17 | 9.66 | 9.76 | 9.39 | 9.47 | -1.87% | 5,123,303 |
| 2025-11-14 | 9.70 | 9.90 | 9.59 | 9.65 | -2.23% | 8,816,389 |
| 2025-11-13 | 10.17 | 10.35 | 9.80 | 9.87 | -4.17% | 4,986,930 |
| 2025-11-12 | 10.38 | 10.51 | 10.23 | 10.30 | -0.19% | 5,553,306 |
| 2025-11-11 | 10.39 | 10.41 | 10.26 | 10.32 | -0.77% | 2,579,856 |
| 2025-11-10 | 10.34 | 10.48 | 10.29 | 10.40 | +1.66% | 4,117,848 |
| 2025-11-07 | 10.10 | 10.30 | 9.91 | 10.23 | +0.20% | 6,577,644 |
| 2025-11-06 | 11.02 | 11.10 | 10.18 | 10.21 | -7.27% | 8,616,365 |
| 2025-11-05 | 11.10 | 11.36 | 10.94 | 11.01 | -2.13% | 6,286,933 |
| 2025-11-04 | 11.01 | 11.52 | 10.52 | 11.25 | +1.63% | 8,689,157 |
| 2025-11-03 | 11.30 | 11.32 | 10.80 | 11.07 | -1.69% | 6,099,763 |
| 2025-10-31 | 11.25 | 11.34 | 11.05 | 11.26 | +0.54% | 5,251,504 |
| 2025-10-30 | 11.72 | 11.77 | 11.12 | 11.20 | -4.52% | 5,336,739 |
| 2025-10-29 | 11.80 | 11.98 | 11.64 | 11.73 | -0.76% | 6,793,501 |
| 2025-10-28 | 12.02 | 12.06 | 11.70 | 11.82 | -1.66% | 10,554,730 |
| 2025-10-27 | 12.13 | 12.13 | 11.82 | 12.02 | -0.08% | 4,108,678 |
| 2025-10-24 | 12.15 | 12.16 | 11.90 | 12.03 | +0.25% | 3,705,584 |
| 2025-10-23 | 11.88 | 12.12 | 11.87 | 12.00 | +1.52% | 3,843,783 |
| 2025-10-22 | 11.87 | 12.06 | 11.66 | 11.82 | -0.42% | 3,336,387 |
| 2025-10-21 | 11.76 | 12.02 | 11.69 | 11.87 | +0.76% | 3,102,319 |
| 2025-10-20 | 11.94 | 12.10 | 11.59 | 11.78 | -1.26% | 3,066,969 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+11.80%）。最も弱い月：2月（-13.67%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Genius Sports Ltd（GENI）の直近終値は？
2026-10-16 時点で 6.35。Closelookデータレイクの日次価格記録より。
GENI の52週高値・安値は？
直近52週間で高値 12.39、安値 3.83（2026-10-16 時点）。
Genius Sports Ltd が歴史的に最も強い月と弱い月は？
歴史的に、GENI の最も強い月は 5月（平均 +11.80%）、最も弱い月は 2月（平均 -13.67%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。