Genmab AS（GMAB）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 34.04 | 34.50 | 33.74 | 34.22 | +2.78% | 2,079,439 |
| 2026-09-01 | 33.33 | 33.67 | 33.15 | 33.29 | +0.39% | 1,563,240 |
| 2026-08-31 | 32.76 | 33.26 | 32.54 | 33.16 | -0.21% | 1,733,460 |
| 2026-08-28 | 33.78 | 33.93 | 33.12 | 33.23 | -2.55% | 1,518,714 |
| 2026-08-27 | 33.91 | 34.16 | 33.67 | 34.10 | +1.04% | 1,866,300 |
| 2026-08-26 | 33.78 | 33.90 | 33.36 | 33.75 | -1.78% | 3,086,700 |
| 2026-08-25 | 33.81 | 34.47 | 33.72 | 34.36 | +4.06% | 2,027,506 |
| 2026-08-24 | 32.82 | 33.32 | 32.74 | 33.02 | -1.29% | 3,246,507 |
| 2026-08-21 | 33.36 | 33.98 | 33.28 | 33.45 | +0.12% | 2,535,300 |
| 2026-08-20 | 33.60 | 33.77 | 33.20 | 33.41 | -2.05% | 6,348,500 |
| 2026-08-19 | 33.41 | 34.19 | 33.26 | 34.11 | +3.49% | 3,229,200 |
| 2026-08-18 | 32.86 | 33.11 | 32.66 | 32.96 | +0.37% | 2,706,900 |
| 2026-08-17 | 32.31 | 32.94 | 32.28 | 32.84 | +2.82% | 3,432,000 |
| 2026-08-14 | 31.31 | 31.98 | 31.14 | 31.94 | +1.91% | 3,427,200 |
| 2026-08-13 | 31.50 | 31.55 | 30.98 | 31.34 | -0.25% | 4,094,700 |
| 2026-08-12 | 30.69 | 31.61 | 30.69 | 31.42 | +1.85% | 3,517,000 |
| 2026-08-11 | 30.91 | 30.98 | 30.52 | 30.85 | -0.06% | 1,587,100 |
| 2026-08-10 | 30.63 | 31.01 | 30.55 | 30.87 | -1.22% | 2,799,600 |
| 2026-08-07 | 31.44 | 31.79 | 30.91 | 31.25 | +4.76% | 3,507,400 |
| 2026-08-06 | 29.50 | 29.86 | 28.47 | 29.83 | +1.95% | 5,234,400 |
| 2026-08-05 | 29.46 | 29.77 | 29.21 | 29.26 | +0.83% | 1,404,200 |
| 2026-08-04 | 29.24 | 29.32 | 28.94 | 29.02 | +1.19% | 1,320,500 |
| 2026-08-03 | 28.64 | 28.72 | 28.09 | 28.68 | -0.66% | 1,739,500 |
| 2026-07-31 | 28.51 | 28.93 | 28.23 | 28.87 | +0.80% | 2,135,200 |
| 2026-07-30 | 28.12 | 28.67 | 28.03 | 28.64 | +0.42% | 1,666,100 |
| 2026-07-29 | 28.87 | 28.93 | 28.43 | 28.52 | -1.66% | 1,160,900 |
| 2026-07-28 | 29.02 | 29.38 | 28.91 | 29.00 | +0.69% | 2,212,600 |
| 2026-07-27 | 28.77 | 29.15 | 28.56 | 28.80 | -0.24% | 1,526,800 |
| 2026-07-24 | 29.06 | 29.11 | 28.57 | 28.87 | -1.03% | 1,676,200 |
| 2026-07-23 | 28.51 | 29.20 | 28.33 | 29.17 | +1.11% | 1,135,400 |
| 2026-07-22 | 29.26 | 29.32 | 28.83 | 28.85 | +1.71% | 1,852,900 |
| 2026-07-21 | 28.05 | 28.55 | 27.98 | 28.36 | +1.63% | 871,699 |
| 2026-07-20 | 28.65 | 28.80 | 27.86 | 27.91 | -2.82% | 1,245,539 |
| 2026-07-17 | 28.50 | 28.86 | 28.39 | 28.72 | -0.90% | 2,629,300 |
| 2026-07-16 | 28.73 | 29.09 | 28.45 | 28.98 | -0.34% | 1,568,400 |
| 2026-07-15 | 29.02 | 29.29 | 28.78 | 29.08 | +1.22% | 1,744,100 |
| 2026-07-14 | 28.83 | 29.05 | 28.39 | 28.73 | -0.24% | 1,633,300 |
| 2026-07-13 | 28.63 | 29.39 | 28.50 | 28.80 | -0.69% | 4,555,500 |
| 2026-07-10 | 29.23 | 29.45 | 28.36 | 29.00 | -2.62% | 4,927,200 |
| 2026-07-09 | 28.92 | 29.80 | 28.92 | 29.78 | +0.81% | 2,770,100 |
| 2026-07-08 | 28.84 | 29.59 | 28.82 | 29.54 | +1.23% | 2,737,600 |
| 2026-07-07 | 29.02 | 29.41 | 28.83 | 29.18 | +4.18% | 1,533,900 |
| 2026-07-06 | 28.15 | 28.34 | 27.63 | 28.01 | -1.77% | 1,778,700 |
| 2026-07-02 | 28.14 | 28.78 | 28.07 | 28.52 | +3.17% | 1,415,000 |
| 2026-07-01 | 27.90 | 28.00 | 27.33 | 27.64 | +0.62% | 1,450,400 |
| 2026-06-30 | 27.96 | 28.18 | 27.34 | 27.47 | +5.57% | 2,573,500 |
| 2026-06-29 | 26.23 | 26.42 | 25.97 | 26.02 | -0.38% | 2,029,300 |
| 2026-06-26 | 25.41 | 26.16 | 25.34 | 26.12 | -0.08% | 1,778,400 |
| 2026-06-25 | 25.91 | 26.37 | 25.88 | 26.14 | +1.06% | 1,286,700 |
| 2026-06-24 | 26.05 | 26.24 | 25.80 | 25.86 | -0.29% | 1,376,500 |
| 2026-06-23 | 25.92 | 26.19 | 25.85 | 25.94 | +1.29% | 1,262,300 |
| 2026-06-22 | 25.05 | 25.66 | 24.88 | 25.61 | +1.35% | 1,592,900 |
| 2026-06-18 | 25.68 | 25.73 | 25.00 | 25.27 | -0.47% | 1,809,900 |
| 2026-06-17 | 24.95 | 25.77 | 24.87 | 25.39 | +2.63% | 2,438,800 |
| 2026-06-16 | 24.48 | 24.77 | 24.09 | 24.74 | +0.65% | 2,191,700 |
| 2026-06-15 | 25.14 | 25.20 | 24.51 | 24.58 | -1.99% | 1,023,100 |
| 2026-06-12 | 25.07 | 25.26 | 24.93 | 25.08 | -0.63% | 1,113,700 |
| 2026-06-11 | 24.96 | 25.39 | 24.80 | 25.24 | +3.06% | 1,173,500 |
| 2026-06-10 | 24.76 | 25.14 | 24.45 | 24.49 | -2.43% | 876,200 |
| 2026-06-09 | 24.87 | 25.16 | 24.70 | 25.10 | +1.21% | 1,329,400 |
| 2026-06-08 | 25.15 | 25.22 | 24.58 | 24.80 | -1.39% | 1,435,900 |
| 2026-06-05 | 24.73 | 25.29 | 24.69 | 25.15 | +1.70% | 2,085,800 |
| 2026-06-04 | 24.43 | 24.82 | 24.34 | 24.73 | +3.56% | 1,240,300 |
| 2026-06-03 | 23.68 | 23.91 | 23.62 | 23.88 | +0.13% | 1,377,000 |
| 2026-06-02 | 24.18 | 24.25 | 23.77 | 23.85 | -6.29% | 3,617,100 |
| 2026-06-01 | 25.78 | 25.93 | 25.39 | 25.45 | -3.34% | 1,711,300 |
| 2026-05-29 | 26.95 | 27.07 | 26.33 | 26.33 | -2.63% | 2,199,600 |
| 2026-05-28 | 26.21 | 27.14 | 26.21 | 27.04 | +1.24% | 2,323,300 |
| 2026-05-27 | 26.79 | 26.97 | 26.60 | 26.71 | -0.67% | 790,700 |
| 2026-05-26 | 26.93 | 27.13 | 26.62 | 26.89 | +0.07% | 1,020,500 |
| 2026-05-22 | 26.88 | 27.02 | 26.67 | 26.87 | -0.67% | 1,205,400 |
| 2026-05-21 | 26.88 | 27.19 | 26.63 | 27.05 | -0.59% | 1,050,400 |
| 2026-05-20 | 26.14 | 27.36 | 26.09 | 27.21 | +5.96% | 5,201,600 |
| 2026-05-19 | 25.69 | 25.98 | 25.52 | 25.68 | -2.62% | 4,339,300 |
| 2026-05-18 | 26.55 | 26.60 | 26.14 | 26.37 | -0.64% | 2,858,100 |
| 2026-05-15 | 26.84 | 26.96 | 26.44 | 26.54 | -1.34% | 1,362,300 |
| 2026-05-14 | 26.82 | 27.17 | 26.18 | 26.90 | +1.32% | 1,519,800 |
| 2026-05-13 | 26.53 | 26.77 | 26.33 | 26.55 | -1.99% | 1,975,500 |
| 2026-05-12 | 26.42 | 27.23 | 26.42 | 27.09 | +3.48% | 2,243,900 |
| 2026-05-11 | 25.99 | 26.61 | 25.92 | 26.18 | -0.95% | 2,646,900 |
| 2026-05-08 | 25.56 | 26.76 | 25.34 | 26.43 | -2.33% | 5,919,600 |
| 2026-05-07 | 28.23 | 28.28 | 26.80 | 27.06 | -2.98% | 3,497,900 |
| 2026-05-06 | 27.58 | 28.00 | 27.50 | 27.89 | +1.34% | 1,452,000 |
| 2026-05-05 | 27.51 | 27.61 | 27.00 | 27.52 | +1.78% | 1,179,900 |
| 2026-05-04 | 26.30 | 27.09 | 26.24 | 27.04 | +2.23% | 1,201,300 |
| 2026-05-01 | 26.55 | 26.73 | 26.33 | 26.45 | -0.26% | 722,200 |
| 2026-04-30 | 26.46 | 26.69 | 26.39 | 26.52 | +1.57% | 1,322,600 |
| 2026-04-29 | 26.03 | 26.29 | 25.72 | 26.11 | -2.54% | 1,837,700 |
| 2026-04-28 | 26.46 | 27.28 | 26.36 | 26.79 | +0.56% | 1,406,200 |
| 2026-04-27 | 26.66 | 27.06 | 26.61 | 26.64 | -0.86% | 870,800 |
| 2026-04-24 | 26.97 | 27.11 | 26.80 | 26.87 | -0.41% | 1,091,500 |
| 2026-04-23 | 27.47 | 27.57 | 26.80 | 26.98 | -2.56% | 1,041,600 |
| 2026-04-22 | 28.05 | 28.23 | 27.62 | 27.69 | +2.33% | 1,861,400 |
| 2026-04-21 | 27.15 | 27.46 | 26.89 | 27.06 | -3.05% | 3,779,400 |
| 2026-04-20 | 28.19 | 28.27 | 27.90 | 27.91 | -2.24% | 1,780,400 |
| 2026-04-17 | 28.80 | 28.87 | 28.39 | 28.55 | +0.88% | 2,195,000 |
| 2026-04-16 | 28.98 | 29.08 | 28.15 | 28.30 | -3.41% | 1,240,300 |
| 2026-04-15 | 29.25 | 29.41 | 28.94 | 29.30 | +0.83% | 949,900 |
| 2026-04-14 | 28.91 | 29.43 | 28.91 | 29.06 | +3.05% | 1,938,400 |
| 2026-04-13 | 28.13 | 28.31 | 28.01 | 28.20 | -0.18% | 2,039,500 |
| 2026-04-10 | 28.54 | 28.56 | 28.16 | 28.25 | -0.11% | 1,472,100 |
| 2026-04-09 | 27.86 | 28.56 | 27.85 | 28.28 | -0.42% | 2,026,600 |
| 2026-04-08 | 28.45 | 28.63 | 28.00 | 28.40 | +2.71% | 1,838,700 |
| 2026-04-07 | 27.19 | 27.74 | 26.78 | 27.65 | -0.36% | 1,915,700 |
| 2026-04-06 | 27.38 | 27.79 | 27.38 | 27.75 | +0.91% | 1,242,700 |
| 2026-04-02 | 26.55 | 27.53 | 26.55 | 27.50 | +1.03% | 1,081,600 |
| 2026-04-01 | 27.23 | 27.49 | 27.06 | 27.22 | +1.45% | 681,200 |
| 2026-03-31 | 26.15 | 27.02 | 26.15 | 26.83 | +3.87% | 1,117,900 |
| 2026-03-30 | 26.15 | 26.21 | 25.76 | 25.83 | +0.04% | 859,300 |
| 2026-03-27 | 26.16 | 26.46 | 25.78 | 25.82 | -0.81% | 1,816,200 |
| 2026-03-26 | 25.88 | 26.35 | 25.87 | 26.03 | -0.31% | 3,059,900 |
| 2026-03-25 | 25.94 | 26.36 | 25.90 | 26.11 | +1.16% | 3,154,000 |
| 2026-03-24 | 25.48 | 25.86 | 25.43 | 25.81 | +0.51% | 1,562,100 |
| 2026-03-23 | 25.67 | 26.25 | 25.60 | 25.68 | +2.31% | 1,319,700 |
| 2026-03-20 | 25.62 | 25.71 | 24.95 | 25.10 | -2.45% | 2,196,800 |
| 2026-03-19 | 25.47 | 25.88 | 25.34 | 25.73 | -0.46% | 1,320,300 |
| 2026-03-18 | 26.34 | 26.41 | 25.84 | 25.85 | -1.93% | 1,088,100 |
| 2026-03-17 | 26.69 | 26.79 | 26.32 | 26.36 | -0.75% | 1,012,000 |
| 2026-03-16 | 26.32 | 26.57 | 26.31 | 26.56 | +1.61% | 862,500 |
| 2026-03-13 | 26.61 | 26.84 | 26.06 | 26.14 | -1.62% | 1,032,900 |
| 2026-03-12 | 27.20 | 27.35 | 26.57 | 26.57 | -2.96% | 1,853,700 |
| 2026-03-11 | 27.60 | 27.73 | 27.00 | 27.38 | -2.07% | 1,234,400 |
| 2026-03-10 | 27.60 | 28.16 | 27.59 | 27.96 | +2.64% | 1,844,929 |
| 2026-03-09 | 26.55 | 27.32 | 26.55 | 27.24 | +0.67% | 1,348,113 |
| 2026-03-06 | 26.77 | 27.23 | 26.68 | 27.06 | -1.53% | 2,542,200 |
| 2026-03-05 | 27.81 | 27.81 | 27.20 | 27.48 | -2.48% | 1,361,100 |
| 2026-03-04 | 27.97 | 28.25 | 27.55 | 28.18 | +1.88% | 1,448,800 |
| 2026-03-03 | 27.96 | 28.17 | 27.22 | 27.66 | -6.71% | 1,980,700 |
| 2026-03-02 | 29.41 | 29.86 | 28.99 | 29.65 | +0.71% | 1,924,800 |
| 2026-02-27 | 29.41 | 29.48 | 29.15 | 29.44 | +0.68% | 1,479,800 |
| 2026-02-26 | 29.16 | 29.25 | 28.80 | 29.24 | -0.17% | 1,373,700 |
| 2026-02-25 | 29.15 | 29.60 | 28.99 | 29.29 | -0.37% | 1,884,600 |
| 2026-02-24 | 29.49 | 29.74 | 29.12 | 29.40 | +0.44% | 1,607,600 |
| 2026-02-23 | 28.43 | 29.28 | 28.42 | 29.27 | -0.07% | 2,180,700 |
| 2026-02-20 | 29.04 | 29.48 | 28.94 | 29.29 | +1.35% | 2,094,800 |
| 2026-02-19 | 28.29 | 29.02 | 28.06 | 28.90 | -0.89% | 2,102,200 |
| 2026-02-18 | 29.25 | 29.52 | 28.84 | 29.16 | -2.80% | 3,054,400 |
| 2026-02-17 | 30.70 | 31.41 | 29.54 | 30.00 | -0.10% | 3,036,600 |
| 2026-02-13 | 29.65 | 30.47 | 29.65 | 30.03 | +1.49% | 1,189,400 |
| 2026-02-12 | 30.05 | 30.17 | 29.47 | 29.59 | -1.56% | 1,372,500 |
| 2026-02-11 | 30.42 | 30.42 | 29.66 | 30.06 | -1.76% | 1,377,800 |
| 2026-02-10 | 30.87 | 31.00 | 30.59 | 30.60 | -0.87% | 894,200 |
| 2026-02-09 | 31.27 | 31.30 | 30.62 | 30.87 | -0.10% | 1,186,600 |
| 2026-02-06 | 30.94 | 31.31 | 30.75 | 30.90 | -0.23% | 1,760,300 |
| 2026-02-05 | 31.35 | 32.04 | 30.95 | 30.97 | -2.92% | 1,519,700 |
| 2026-02-04 | 32.45 | 32.56 | 31.41 | 31.90 | -3.42% | 1,531,800 |
| 2026-02-03 | 33.24 | 33.52 | 32.87 | 33.03 | -0.72% | 1,177,600 |
| 2026-02-02 | 32.66 | 33.37 | 32.66 | 33.27 | +1.96% | 880,300 |
| 2026-01-30 | 33.01 | 33.17 | 32.21 | 32.63 | -2.16% | 1,415,700 |
| 2026-01-29 | 33.23 | 33.38 | 32.79 | 33.35 | +1.28% | 1,189,800 |
| 2026-01-28 | 33.02 | 33.31 | 32.57 | 32.93 | -4.27% | 1,596,900 |
| 2026-01-27 | 33.76 | 34.68 | 33.73 | 34.40 | +2.78% | 2,012,100 |
| 2026-01-26 | 33.42 | 33.81 | 33.37 | 33.47 | -1.21% | 1,343,500 |
| 2026-01-23 | 33.35 | 33.92 | 33.21 | 33.88 | +2.36% | 1,865,700 |
| 2026-01-22 | 32.91 | 33.49 | 32.79 | 33.10 | +0.46% | 1,167,100 |
| 2026-01-21 | 31.79 | 33.23 | 31.73 | 32.95 | +5.17% | 2,282,800 |
| 2026-01-20 | 31.38 | 31.70 | 31.04 | 31.33 | -2.85% | 2,764,500 |
| 2026-01-16 | 34.13 | 34.24 | 30.88 | 32.25 | -4.73% | 6,249,000 |
| 2026-01-15 | 34.60 | 34.62 | 33.52 | 33.85 | -4.22% | 1,966,700 |
| 2026-01-14 | 34.60 | 35.43 | 34.57 | 35.34 | +4.34% | 2,654,200 |
| 2026-01-13 | 33.48 | 33.90 | 33.30 | 33.87 | -0.24% | 2,055,000 |
| 2026-01-12 | 34.08 | 34.10 | 33.59 | 33.95 | -0.90% | 1,476,300 |
| 2026-01-09 | 33.61 | 34.30 | 33.57 | 34.26 | +1.87% | 1,525,200 |
| 2026-01-08 | 33.92 | 33.99 | 33.42 | 33.63 | -0.80% | 970,600 |
| 2026-01-07 | 33.10 | 33.98 | 33.08 | 33.90 | +2.42% | 1,556,600 |
| 2026-01-06 | 32.00 | 33.21 | 32.00 | 33.10 | +4.09% | 1,728,000 |
| 2026-01-05 | 32.09 | 32.10 | 31.29 | 31.80 | -0.06% | 2,165,000 |
| 2026-01-02 | 31.18 | 31.84 | 31.14 | 31.82 | +3.31% | 1,947,100 |
| 2025-12-31 | 31.42 | 31.50 | 30.35 | 30.80 | -2.19% | 1,941,000 |
| 2025-12-30 | 31.98 | 32.00 | 31.39 | 31.49 | -3.17% | 2,461,200 |
| 2025-12-29 | 32.89 | 33.00 | 32.51 | 32.52 | -2.69% | 1,499,100 |
| 2025-12-26 | 33.91 | 33.96 | 33.31 | 33.42 | -0.89% | 577,500 |
| 2025-12-24 | 33.73 | 33.89 | 33.56 | 33.72 | +0.21% | 381,900 |
| 2025-12-23 | 33.42 | 33.67 | 33.26 | 33.65 | +1.78% | 1,374,500 |
| 2025-12-22 | 32.37 | 33.09 | 32.26 | 33.06 | +2.10% | 1,165,600 |
| 2025-12-19 | 32.13 | 32.80 | 32.13 | 32.38 | +2.79% | 3,243,900 |
| 2025-12-18 | 31.58 | 31.74 | 31.37 | 31.50 | -0.66% | 902,300 |
| 2025-12-17 | 31.57 | 31.91 | 31.57 | 31.71 | +1.15% | 1,081,900 |
| 2025-12-16 | 31.70 | 31.76 | 31.09 | 31.35 | -0.70% | 1,082,800 |
| 2025-12-15 | 31.74 | 31.91 | 31.37 | 31.57 | +0.83% | 1,911,800 |
| 2025-12-12 | 31.81 | 31.90 | 31.24 | 31.31 | -3.07% | 1,932,400 |
| 2025-12-11 | 31.68 | 32.51 | 31.62 | 32.30 | +3.39% | 2,078,100 |
| 2025-12-10 | 31.01 | 31.41 | 30.81 | 31.24 | +1.00% | 1,684,200 |
| 2025-12-09 | 31.34 | 31.58 | 30.93 | 30.93 | -3.16% | 1,047,300 |
| 2025-12-08 | 32.02 | 32.17 | 31.68 | 31.94 | +0.63% | 1,482,500 |
| 2025-12-05 | 32.06 | 32.13 | 31.50 | 31.74 | -0.87% | 781,600 |
| 2025-12-04 | 32.04 | 32.41 | 31.63 | 32.02 | +1.07% | 1,236,000 |
| 2025-12-03 | 31.63 | 31.75 | 31.41 | 31.68 | -0.09% | 1,050,300 |
| 2025-12-02 | 31.58 | 31.82 | 31.32 | 31.71 | +1.02% | 1,521,100 |
| 2025-12-01 | 32.40 | 32.47 | 31.32 | 31.39 | -3.00% | 1,419,000 |
| 2025-11-28 | 31.68 | 32.48 | 31.46 | 32.36 | +1.38% | 2,352,100 |
| 2025-11-26 | 31.84 | 32.00 | 31.70 | 31.92 | +1.66% | 1,228,100 |
| 2025-11-25 | 31.25 | 31.50 | 31.00 | 31.40 | +1.88% | 1,189,700 |
| 2025-11-24 | 30.79 | 31.34 | 30.71 | 30.82 | +1.22% | 1,657,900 |
| 2025-11-21 | 30.24 | 30.73 | 30.19 | 30.45 | +1.36% | 1,035,300 |
| 2025-11-20 | 30.72 | 30.73 | 29.98 | 30.04 | -1.73% | 1,156,400 |
| 2025-11-19 | 30.47 | 30.82 | 30.31 | 30.57 | +0.82% | 1,122,100 |
| 2025-11-18 | 30.05 | 30.36 | 29.67 | 30.32 | -0.33% | 2,172,300 |
| 2025-11-17 | 30.35 | 30.89 | 30.28 | 30.42 | +0.53% | 889,500 |
| 2025-11-14 | 30.14 | 30.53 | 30.08 | 30.26 | +0.07% | 1,426,700 |
| 2025-11-13 | 30.43 | 30.78 | 30.23 | 30.24 | -0.75% | 1,069,800 |
| 2025-11-12 | 30.37 | 30.66 | 30.26 | 30.47 | +0.53% | 954,400 |
| 2025-11-11 | 29.29 | 30.44 | 29.28 | 30.31 | +4.30% | 2,184,100 |
| 2025-11-10 | 29.36 | 29.58 | 28.89 | 29.06 | +1.40% | 1,877,600 |
| 2025-11-07 | 28.73 | 28.84 | 28.42 | 28.66 | -0.62% | 2,026,700 |
| 2025-11-06 | 28.84 | 29.35 | 28.15 | 28.84 | -1.20% | 3,831,100 |
| 2025-11-05 | 28.24 | 29.25 | 28.08 | 29.19 | +1.50% | 2,925,300 |
| 2025-11-04 | 28.54 | 29.39 | 28.51 | 28.76 | +0.17% | 2,933,500 |
| 2025-11-03 | 28.67 | 29.19 | 28.50 | 28.71 | +0.35% | 2,050,000 |
| 2025-10-31 | 28.56 | 28.64 | 28.32 | 28.61 | -0.21% | 1,574,400 |
| 2025-10-30 | 28.55 | 28.86 | 28.32 | 28.67 | -0.97% | 2,805,800 |
| 2025-10-29 | 29.28 | 29.30 | 28.65 | 28.95 | -0.62% | 1,071,400 |
| 2025-10-28 | 29.04 | 29.20 | 28.83 | 29.13 | +0.34% | 2,384,900 |
| 2025-10-27 | 29.50 | 29.60 | 28.94 | 29.03 | -2.88% | 3,637,500 |
| 2025-10-24 | 29.68 | 29.98 | 29.46 | 29.89 | +0.07% | 3,904,500 |
| 2025-10-23 | 30.11 | 30.21 | 29.82 | 29.87 | -0.17% | 2,477,600 |
| 2025-10-22 | 30.21 | 30.24 | 29.66 | 29.92 | -0.70% | 1,417,600 |
| 2025-10-21 | 29.92 | 30.25 | 29.57 | 30.13 | -1.34% | 3,143,300 |
| 2025-10-20 | 31.50 | 31.50 | 30.34 | 30.54 | -7.93% | 4,711,900 |
| 2025-10-17 | 32.78 | 33.19 | 32.67 | 33.17 | +1.28% | 1,987,300 |
| 2025-10-16 | 33.14 | 33.65 | 32.58 | 32.75 | +0.09% | 2,091,700 |
| 2025-10-15 | 32.53 | 32.93 | 31.87 | 32.72 | -0.09% | 2,238,700 |
| 2025-10-14 | 32.54 | 32.90 | 32.03 | 32.75 | +0.21% | 3,032,300 |
| 2025-10-13 | 31.99 | 32.80 | 31.84 | 32.68 | +2.73% | 2,567,000 |
| 2025-10-10 | 31.90 | 31.95 | 31.59 | 31.81 | -0.13% | 2,177,000 |
| 2025-10-09 | 32.19 | 32.26 | 31.62 | 31.85 | -2.72% | 2,712,400 |
| 2025-10-08 | 32.78 | 32.93 | 32.51 | 32.74 | +0.31% | 1,568,600 |
| 2025-10-07 | 33.08 | 33.11 | 32.61 | 32.64 | -2.01% | 1,678,000 |
| 2025-10-06 | 33.03 | 33.63 | 32.92 | 33.31 | -0.74% | 4,721,300 |
| 2025-10-03 | 32.70 | 33.61 | 32.61 | 33.56 | +4.48% | 4,157,700 |
| 2025-10-02 | 32.00 | 32.24 | 31.74 | 32.12 | +1.10% | 2,236,900 |
| 2025-10-01 | 30.80 | 31.82 | 30.74 | 31.77 | +3.59% | 3,614,200 |
| 2025-09-30 | 29.77 | 30.84 | 29.77 | 30.67 | +4.57% | 5,647,300 |
| 2025-09-29 | 28.52 | 29.34 | 28.36 | 29.33 | +0.89% | 5,087,800 |
| 2025-09-26 | 28.80 | 29.11 | 28.74 | 29.07 | +0.80% | 1,038,000 |
| 2025-09-25 | 29.25 | 29.36 | 28.60 | 28.84 | -2.07% | 1,817,100 |
| 2025-09-24 | 28.98 | 29.52 | 28.93 | 29.45 | +2.51% | 1,215,600 |
| 2025-09-23 | 28.70 | 28.98 | 28.66 | 28.73 | +0.45% | 1,543,100 |
| 2025-09-22 | 28.61 | 28.68 | 28.43 | 28.60 | +1.13% | 745,900 |
| 2025-09-19 | 28.47 | 28.57 | 28.28 | 28.28 | +0.86% | 1,875,000 |
| 2025-09-18 | 28.02 | 28.11 | 27.95 | 28.04 | -0.14% | 1,057,200 |
| 2025-09-17 | 27.86 | 28.27 | 27.84 | 28.08 | -0.57% | 1,488,500 |
| 2025-09-16 | 28.15 | 28.24 | 28.03 | 28.24 | +0.89% | 1,076,300 |
| 2025-09-15 | 28.13 | 28.20 | 27.86 | 27.99 | +0.61% | 1,540,500 |
| 2025-09-12 | 28.33 | 28.38 | 27.80 | 27.82 | -2.76% | 1,484,400 |
| 2025-09-11 | 28.34 | 28.75 | 28.34 | 28.61 | +3.17% | 1,514,600 |
| 2025-09-10 | 27.94 | 28.03 | 27.57 | 27.73 | -0.36% | 1,219,300 |
| 2025-09-09 | 27.71 | 27.86 | 27.60 | 27.83 | +1.05% | 1,379,200 |
| 2025-09-08 | 27.42 | 27.58 | 27.14 | 27.54 | +0.00% | 997,700 |
| 2025-09-05 | 27.36 | 27.61 | 27.35 | 27.54 | +0.58% | 2,259,700 |
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：9月（+18.46%）。最も弱い月：3月（-12.12%）。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 · 2026-09-02 時点
クイック回答
Genmab AS（GMAB）の直近終値は？
2026-09-02 時点で 34.22。Closelookデータレイクの日次価格記録より。
GMAB の52週高値・安値は？
直近52週間で高値 35.43、安値 23.62（2026-09-02 時点）。
Genmab AS が歴史的に最も強い月と弱い月は？
歴史的に、GMAB の最も強い月は 9月（平均 +18.46%）、最も弱い月は 3月（平均 -12.12%）。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418本から計算。