Genesis Minerals Ltd（GMD.AU）— 株価履歴
2026-09-03 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 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 8.30 | 8.47 | 8.21 | 8.36 | +3.34% | 8,121,883 |
| 2026-09-02 | 7.94 | 8.17 | 7.89 | 8.09 | -2.88% | 7,542,498 |
| 2026-09-01 | 8.29 | 8.44 | 8.23 | 8.33 | +1.34% | 7,338,736 |
| 2026-08-31 | 8.11 | 8.30 | 8.05 | 8.22 | -4.08% | 10,703,875 |
| 2026-08-28 | 8.38 | 8.68 | 8.38 | 8.57 | +2.63% | 7,895,787 |
| 2026-08-27 | 8.60 | 8.60 | 8.28 | 8.35 | -2.91% | 7,786,069 |
| 2026-08-26 | 8.69 | 8.84 | 8.60 | 8.60 | -0.81% | 9,304,718 |
| 2026-08-25 | 8.53 | 8.72 | 8.50 | 8.67 | +1.17% | 7,468,080 |
| 2026-08-24 | 8.40 | 8.64 | 8.25 | 8.57 | +3.00% | 9,197,225 |
| 2026-08-21 | 8.14 | 8.32 | 8.08 | 8.32 | +3.87% | 10,685,115 |
| 2026-08-20 | 7.78 | 8.15 | 7.75 | 8.01 | +10.33% | 9,417,206 |
| 2026-08-19 | 7.13 | 7.37 | 7.08 | 7.26 | -0.95% | 6,466,006 |
| 2026-08-18 | 7.44 | 7.51 | 7.32 | 7.33 | -2.27% | 4,908,511 |
| 2026-08-17 | 7.29 | 7.50 | 7.25 | 7.50 | +4.46% | 5,569,415 |
| 2026-08-14 | 7.15 | 7.25 | 7.08 | 7.18 | -2.58% | 7,084,599 |
| 2026-08-13 | 7.46 | 7.58 | 7.35 | 7.37 | -1.73% | 8,853,936 |
| 2026-08-12 | 7.27 | 7.51 | 7.24 | 7.50 | +1.63% | 6,189,552 |
| 2026-08-11 | 7.38 | 7.61 | 7.37 | 7.38 | +0.68% | 9,287,900 |
| 2026-08-10 | 7.35 | 7.36 | 7.01 | 7.33 | +2.81% | 9,400,110 |
| 2026-08-07 | 6.72 | 7.13 | 6.72 | 7.13 | +6.10% | 10,555,079 |
| 2026-08-06 | 6.73 | 6.93 | 6.70 | 6.72 | +4.35% | 10,168,763 |
| 2026-08-05 | 5.94 | 6.44 | 5.93 | 6.44 | +8.24% | 8,820,554 |
| 2026-08-04 | 5.85 | 6.00 | 5.77 | 5.95 | +2.06% | 10,449,339 |
| 2026-08-03 | 5.67 | 5.88 | 5.64 | 5.83 | +2.10% | 3,968,710 |
| 2026-07-31 | 5.89 | 5.98 | 5.71 | 5.71 | +1.06% | 7,924,582 |
| 2026-07-30 | 6.08 | 6.08 | 5.52 | 5.65 | -5.68% | 9,886,250 |
| 2026-07-29 | 6.02 | 6.06 | 5.92 | 5.99 | -1.48% | 4,907,012 |
| 2026-07-28 | 6.00 | 6.08 | 5.91 | 6.08 | -1.14% | 5,224,351 |
| 2026-07-27 | 6.07 | 6.30 | 6.03 | 6.15 | +4.77% | 5,221,199 |
| 2026-07-24 | 5.96 | 6.05 | 5.75 | 5.87 | -4.40% | 6,512,294 |
| 2026-07-23 | 6.20 | 6.32 | 6.14 | 6.14 | +0.66% | 6,301,529 |
| 2026-07-22 | 5.87 | 6.15 | 5.83 | 6.10 | +5.90% | 7,199,872 |
| 2026-07-21 | 5.60 | 5.80 | 5.47 | 5.76 | +4.35% | 7,123,962 |
| 2026-07-20 | 5.59 | 5.71 | 5.38 | 5.52 | -0.72% | 4,738,205 |
| 2026-07-17 | 5.81 | 5.81 | 5.56 | 5.56 | -7.18% | 12,455,643 |
| 2026-07-16 | 5.89 | 6.01 | 5.83 | 5.99 | +1.53% | 8,592,630 |
| 2026-07-15 | 6.04 | 6.06 | 5.86 | 5.90 | -1.67% | 7,888,231 |
| 2026-07-14 | 5.89 | 6.01 | 5.72 | 6.00 | +2.04% | 12,276,917 |
| 2026-07-13 | 5.66 | 5.95 | 5.66 | 5.88 | +3.70% | 14,856,206 |
| 2026-07-10 | 5.55 | 5.72 | 5.51 | 5.67 | +3.85% | 5,571,946 |
| 2026-07-09 | 5.42 | 5.54 | 5.35 | 5.46 | -1.09% | 5,472,968 |
| 2026-07-08 | 5.66 | 5.68 | 5.42 | 5.52 | -4.50% | 6,590,176 |
| 2026-07-07 | 6.04 | 6.05 | 5.78 | 5.78 | -4.15% | 10,023,665 |
| 2026-07-06 | 5.92 | 6.19 | 5.76 | 6.03 | -4.13% | 17,420,938 |
| 2026-07-03 | 5.86 | 6.29 | 5.82 | 6.29 | +16.70% | 7,843,014 |
| 2026-07-02 | 5.30 | 5.43 | 5.17 | 5.39 | +3.65% | 4,637,154 |
| 2026-07-01 | 5.29 | 5.30 | 5.09 | 5.20 | -0.19% | 3,860,244 |
| 2026-06-30 | 5.44 | 5.51 | 5.20 | 5.21 | -5.10% | 4,522,175 |
| 2026-06-29 | 5.58 | 5.66 | 5.39 | 5.49 | +1.86% | 3,940,974 |
| 2026-06-26 | 5.48 | 5.57 | 5.25 | 5.39 | +1.32% | 5,169,340 |
| 2026-06-25 | 5.40 | 5.41 | 5.22 | 5.32 | -4.66% | 5,869,283 |
| 2026-06-24 | 5.75 | 5.78 | 5.48 | 5.58 | -4.12% | 4,012,689 |
| 2026-06-23 | 6.16 | 6.19 | 5.80 | 5.82 | -5.52% | 4,380,675 |
| 2026-06-22 | 5.86 | 6.19 | 5.78 | 6.16 | +3.36% | 3,119,109 |
| 2026-06-19 | 6.11 | 6.16 | 5.94 | 5.96 | -4.18% | 7,864,129 |
| 2026-06-18 | 6.09 | 6.34 | 5.97 | 6.22 | +0.32% | 6,004,245 |
| 2026-06-17 | 5.88 | 6.21 | 5.85 | 6.20 | +6.16% | 4,670,580 |
| 2026-06-16 | 5.69 | 5.91 | 5.62 | 5.84 | +1.21% | 4,178,458 |
| 2026-06-15 | 5.60 | 5.81 | 5.55 | 5.77 | +8.46% | 5,362,408 |
| 2026-06-12 | 5.15 | 5.36 | 5.09 | 5.32 | +10.83% | 8,852,617 |
| 2026-06-11 | 4.60 | 4.83 | 4.51 | 4.80 | -1.64% | 5,652,990 |
| 2026-06-10 | 5.05 | 5.11 | 4.73 | 4.88 | -6.33% | 8,213,365 |
| 2026-06-09 | 5.10 | 5.24 | 4.90 | 5.21 | -2.80% | 6,261,584 |
| 2026-06-05 | 5.57 | 5.59 | 5.30 | 5.36 | -4.46% | 4,978,765 |
| 2026-06-04 | 5.72 | 5.81 | 5.61 | 5.61 | -4.92% | 3,203,797 |
| 2026-06-03 | 5.91 | 5.98 | 5.84 | 5.90 | -0.84% | 2,187,636 |
| 2026-06-02 | 5.72 | 6.03 | 5.59 | 5.95 | +0.68% | 3,850,033 |
| 2026-06-01 | 5.88 | 6.07 | 5.87 | 5.91 | +0.85% | 2,724,666 |
| 2026-05-29 | 5.93 | 5.97 | 5.81 | 5.86 | +5.21% | 7,276,122 |
| 2026-05-28 | 6.01 | 6.08 | 5.56 | 5.57 | -10.16% | 5,157,543 |
| 2026-05-27 | 6.26 | 6.33 | 6.18 | 6.20 | -0.96% | 2,727,321 |
| 2026-05-26 | 6.40 | 6.44 | 6.21 | 6.26 | -2.19% | 3,566,849 |
| 2026-05-25 | 6.00 | 6.46 | 6.00 | 6.40 | +8.47% | 4,145,842 |
| 2026-05-22 | 5.92 | 6.05 | 5.85 | 5.90 | +1.03% | 8,041,407 |
| 2026-05-21 | 6.00 | 6.06 | 5.78 | 5.84 | +0.69% | 13,917,183 |
| 2026-05-20 | 5.93 | 5.98 | 5.78 | 5.80 | -4.61% | 6,789,171 |
| 2026-05-19 | 6.23 | 6.30 | 6.00 | 6.08 | +0.66% | 4,586,883 |
| 2026-05-18 | 6.09 | 6.12 | 5.93 | 6.04 | -4.28% | 4,205,369 |
| 2026-05-15 | 6.42 | 6.50 | 6.31 | 6.31 | -2.47% | 3,593,388 |
| 2026-05-14 | 6.61 | 6.63 | 6.47 | 6.47 | -2.56% | 2,637,051 |
| 2026-05-13 | 6.56 | 6.72 | 6.56 | 6.64 | +1.84% | 3,685,068 |
| 2026-05-12 | 6.47 | 6.62 | 6.40 | 6.52 | +6.19% | 4,646,880 |
| 2026-05-11 | 6.10 | 6.25 | 6.05 | 6.14 | -1.29% | 3,301,746 |
| 2026-05-08 | 6.12 | 6.22 | 6.07 | 6.22 | +0.97% | 2,546,549 |
| 2026-05-07 | 6.20 | 6.28 | 6.07 | 6.16 | +4.41% | 7,545,147 |
| 2026-05-06 | 5.96 | 6.01 | 5.75 | 5.90 | +0.85% | 3,929,516 |
| 2026-05-05 | 5.72 | 5.94 | 5.58 | 5.85 | +0.69% | 3,096,218 |
| 2026-05-04 | 5.77 | 5.81 | 5.67 | 5.81 | +1.22% | 4,037,960 |
| 2026-05-01 | 6.05 | 6.20 | 5.74 | 5.74 | -1.20% | 3,840,747 |
| 2026-04-30 | 6.10 | 6.16 | 5.78 | 5.81 | -8.50% | 5,190,621 |
| 2026-04-29 | 6.18 | 6.37 | 6.18 | 6.35 | +1.28% | 2,343,345 |
| 2026-04-28 | 6.31 | 6.38 | 6.23 | 6.27 | -2.34% | 2,561,325 |
| 2026-04-27 | 6.26 | 6.48 | 6.19 | 6.42 | +1.58% | 1,594,392 |
| 2026-04-24 | 6.40 | 6.51 | 6.25 | 6.32 | -3.95% | 2,955,564 |
| 2026-04-23 | 6.62 | 6.66 | 6.39 | 6.58 | -0.45% | 2,240,049 |
| 2026-04-22 | 6.42 | 6.63 | 6.41 | 6.61 | -1.05% | 1,896,968 |
| 2026-04-21 | 6.68 | 6.77 | 6.61 | 6.68 | -0.89% | 1,947,153 |
| 2026-04-20 | 6.57 | 6.83 | 6.41 | 6.74 | +2.43% | 2,582,447 |
| 2026-04-17 | 6.69 | 6.79 | 6.53 | 6.58 | -1.35% | 4,510,600 |
| 2026-04-16 | 6.65 | 6.73 | 6.52 | 6.67 | -0.89% | 2,880,440 |
| 2026-04-15 | 6.63 | 6.80 | 6.62 | 6.73 | +4.99% | 4,799,483 |
| 2026-04-14 | 6.34 | 6.46 | 6.30 | 6.41 | -1.38% | 3,703,800 |
| 2026-04-13 | 6.34 | 6.53 | 6.24 | 6.50 | -0.61% | 4,447,376 |
| 2026-04-10 | 6.42 | 6.60 | 6.35 | 6.54 | +0.15% | 2,834,298 |
| 2026-04-09 | 6.38 | 6.53 | 6.23 | 6.53 | -1.36% | 3,166,697 |
| 2026-04-08 | 6.72 | 6.73 | 6.39 | 6.62 | +9.78% | 6,616,060 |
| 2026-04-07 | 6.18 | 6.18 | 5.98 | 6.03 | +2.73% | 3,466,855 |
| 2026-04-02 | 6.44 | 6.50 | 5.84 | 5.87 | -6.08% | 6,445,564 |
| 2026-04-01 | 6.39 | 6.40 | 6.18 | 6.25 | +6.11% | 7,817,407 |
| 2026-03-31 | 5.62 | 5.91 | 5.41 | 5.89 | +5.75% | 8,438,922 |
| 2026-03-30 | 5.77 | 5.79 | 5.46 | 5.57 | -0.89% | 6,036,732 |
| 2026-03-27 | 5.73 | 5.77 | 5.57 | 5.62 | -3.93% | 6,761,108 |
| 2026-03-26 | 6.03 | 6.06 | 5.76 | 5.85 | -4.26% | 3,967,044 |
| 2026-03-25 | 6.02 | 6.36 | 6.02 | 6.11 | +6.82% | 8,366,565 |
| 2026-03-24 | 5.85 | 5.85 | 5.63 | 5.72 | +6.92% | 16,247,222 |
| 2026-03-23 | 5.36 | 5.51 | 5.23 | 5.35 | -4.97% | 13,251,300 |
| 2026-03-20 | 5.49 | 5.74 | 5.36 | 5.63 | +2.18% | 23,907,151 |
| 2026-03-19 | 5.74 | 5.76 | 5.48 | 5.51 | -10.70% | 7,004,901 |
| 2026-03-18 | 6.18 | 6.19 | 6.01 | 6.17 | -0.64% | 3,183,687 |
| 2026-03-17 | 6.00 | 6.24 | 5.93 | 6.21 | +3.67% | 3,899,899 |
| 2026-03-16 | 5.97 | 6.10 | 5.86 | 5.99 | -4.31% | 6,055,030 |
| 2026-03-13 | 6.55 | 6.55 | 6.14 | 6.26 | -6.01% | 4,929,414 |
| 2026-03-12 | 6.56 | 6.81 | 6.55 | 6.66 | -2.06% | 4,737,073 |
| 2026-03-11 | 6.92 | 6.92 | 6.67 | 6.80 | +0.44% | 3,627,485 |
| 2026-03-10 | 6.84 | 6.90 | 6.63 | 6.77 | +3.99% | 3,991,318 |
| 2026-03-09 | 6.60 | 6.73 | 6.38 | 6.51 | -3.27% | 4,640,973 |
| 2026-03-06 | 6.89 | 7.13 | 6.69 | 6.73 | -7.17% | 7,838,154 |
| 2026-03-05 | 7.50 | 7.55 | 7.21 | 7.25 | -4.23% | 4,327,132 |
| 2026-03-04 | 7.35 | 7.75 | 7.08 | 7.57 | -6.89% | 7,568,383 |
| 2026-03-03 | 7.87 | 8.16 | 7.82 | 8.13 | +0.87% | 4,931,529 |
| 2026-03-02 | 7.65 | 8.07 | 7.60 | 8.06 | +8.48% | 7,883,119 |
| 2026-02-27 | 7.39 | 7.57 | 7.28 | 7.43 | +3.05% | 5,630,745 |
| 2026-02-26 | 7.22 | 7.31 | 7.07 | 7.21 | -1.10% | 3,595,318 |
| 2026-02-25 | 7.19 | 7.31 | 7.09 | 7.29 | +1.25% | 3,422,935 |
| 2026-02-24 | 7.38 | 7.45 | 7.05 | 7.20 | -0.55% | 4,735,737 |
| 2026-02-23 | 7.01 | 7.25 | 6.96 | 7.24 | +5.39% | 3,090,029 |
| 2026-02-20 | 7.22 | 7.22 | 6.83 | 6.87 | -3.10% | 2,590,013 |
| 2026-02-19 | 7.37 | 7.37 | 7.01 | 7.09 | +1.87% | 4,002,852 |
| 2026-02-18 | 7.11 | 7.11 | 6.88 | 6.96 | -2.93% | 3,975,360 |
| 2026-02-17 | 7.35 | 7.36 | 7.12 | 7.17 | -2.85% | 3,644,851 |
| 2026-02-16 | 7.00 | 7.47 | 6.93 | 7.38 | +7.42% | 4,857,428 |
| 2026-02-13 | 6.70 | 6.93 | 6.66 | 6.87 | -4.58% | 4,097,463 |
| 2026-02-12 | 7.24 | 7.28 | 7.12 | 7.20 | -0.55% | 3,454,666 |
| 2026-02-11 | 7.05 | 7.26 | 7.01 | 7.24 | +2.55% | 2,520,834 |
| 2026-02-10 | 7.07 | 7.14 | 6.94 | 7.06 | +2.77% | 3,589,228 |
| 2026-02-09 | 6.97 | 7.00 | 6.77 | 6.87 | +3.31% | 4,220,427 |
| 2026-02-06 | 6.60 | 6.69 | 6.27 | 6.65 | -3.20% | 7,812,994 |
| 2026-02-05 | 7.02 | 7.23 | 6.76 | 6.87 | -6.02% | 4,655,489 |
| 2026-02-04 | 7.36 | 7.41 | 7.19 | 7.31 | +2.96% | 5,164,295 |
| 2026-02-03 | 7.03 | 7.29 | 7.00 | 7.10 | +1.87% | 5,924,080 |
| 2026-02-02 | 7.28 | 7.29 | 6.69 | 6.97 | -8.17% | 9,840,235 |
| 2026-01-30 | 8.28 | 8.40 | 7.49 | 7.59 | -9.86% | 6,673,606 |
| 2026-01-29 | 8.20 | 8.42 | 8.08 | 8.42 | +3.57% | 6,298,906 |
| 2026-01-28 | 7.96 | 8.13 | 7.88 | 8.13 | +2.52% | 5,109,413 |
| 2026-01-27 | 8.05 | 8.12 | 7.78 | 7.93 | +0.89% | 5,966,774 |
| 2026-01-23 | 7.86 | 8.13 | 7.71 | 7.86 | +5.36% | 5,897,892 |
| 2026-01-22 | 7.70 | 7.76 | 7.39 | 7.46 | -4.97% | 4,694,914 |
| 2026-01-21 | 7.78 | 7.93 | 7.69 | 7.85 | +3.02% | 4,553,353 |
| 2026-01-20 | 7.55 | 7.65 | 7.43 | 7.62 | +0.66% | 2,965,244 |
| 2026-01-19 | 7.39 | 7.68 | 7.30 | 7.57 | +3.70% | 4,032,974 |
| 2026-01-16 | 7.40 | 7.45 | 7.24 | 7.30 | -0.27% | 3,117,039 |
| 2026-01-15 | 7.39 | 7.56 | 7.25 | 7.32 | -2.92% | 3,321,793 |
| 2026-01-14 | 7.55 | 7.60 | 7.47 | 7.54 | -0.13% | 2,375,029 |
| 2026-01-13 | 7.51 | 7.59 | 7.45 | 7.55 | +0.94% | 3,001,987 |
| 2026-01-12 | 7.46 | 7.62 | 7.38 | 7.48 | +2.61% | 2,965,742 |
| 2026-01-09 | 7.56 | 7.60 | 7.26 | 7.29 | -1.49% | 4,140,923 |
| 2026-01-08 | 7.42 | 7.49 | 7.38 | 7.40 | -1.20% | 2,565,126 |
| 2026-01-07 | 7.58 | 7.62 | 7.38 | 7.49 | +0.13% | 3,077,955 |
| 2026-01-06 | 7.57 | 7.60 | 7.38 | 7.48 | -0.80% | 2,910,545 |
| 2026-01-05 | 7.30 | 7.56 | 7.25 | 7.54 | +3.29% | 3,933,029 |
| 2026-01-02 | 7.16 | 7.33 | 7.05 | 7.30 | +0.69% | 1,343,271 |
| 2025-12-31 | 7.20 | 7.29 | 7.14 | 7.25 | +0.69% | 1,794,516 |
| 2025-12-30 | 7.09 | 7.21 | 6.90 | 7.20 | -2.57% | 2,748,961 |
| 2025-12-29 | 7.52 | 7.63 | 7.33 | 7.39 | -0.94% | 2,163,257 |
| 2025-12-24 | 7.37 | 7.50 | 7.31 | 7.46 | +1.50% | 2,228,149 |
| 2025-12-23 | 7.29 | 7.38 | 7.21 | 7.35 | +0.82% | 3,876,281 |
| 2025-12-22 | 7.00 | 7.30 | 6.95 | 7.29 | +4.29% | 4,257,685 |
| 2025-12-19 | 6.95 | 7.07 | 6.66 | 6.99 | +1.60% | 15,588,583 |
| 2025-12-18 | 6.87 | 6.92 | 6.65 | 6.88 | +0.29% | 10,181,419 |
| 2025-12-17 | 6.40 | 6.90 | 6.39 | 6.86 | +6.36% | 5,875,341 |
| 2025-12-16 | 6.62 | 6.65 | 6.37 | 6.45 | -1.23% | 7,947,344 |
| 2025-12-15 | 6.75 | 6.87 | 6.46 | 6.53 | -5.36% | 5,998,489 |
| 2025-12-12 | 6.61 | 6.94 | 6.61 | 6.90 | +7.64% | 4,563,027 |
| 2025-12-11 | 6.46 | 6.49 | 6.34 | 6.41 | +0.94% | 3,874,630 |
| 2025-12-10 | 6.20 | 6.36 | 6.17 | 6.35 | +4.44% | 4,572,370 |
| 2025-12-09 | 6.17 | 6.26 | 6.07 | 6.08 | -1.46% | 3,143,486 |
| 2025-12-08 | 6.37 | 6.43 | 6.17 | 6.17 | -3.59% | 4,251,363 |
| 2025-12-05 | 6.61 | 6.61 | 6.38 | 6.40 | +0.47% | 2,517,648 |
| 2025-12-04 | 6.51 | 6.59 | 6.37 | 6.37 | -3.34% | 3,785,641 |
| 2025-12-03 | 6.48 | 6.59 | 6.44 | 6.59 | +0.61% | 3,613,104 |
| 2025-12-02 | 6.55 | 6.71 | 6.52 | 6.55 | +0.00% | 4,137,445 |
| 2025-12-01 | 6.84 | 6.88 | 6.45 | 6.55 | -1.65% | 4,369,800 |
| 2025-11-28 | 6.68 | 6.78 | 6.62 | 6.66 | -1.48% | 2,812,882 |
| 2025-11-27 | 6.83 | 6.83 | 6.65 | 6.76 | +2.11% | 3,386,040 |
| 2025-11-26 | 6.51 | 6.62 | 6.43 | 6.62 | +1.38% | 4,119,064 |
| 2025-11-25 | 6.56 | 6.73 | 6.42 | 6.53 | +4.48% | 3,668,358 |
| 2025-11-24 | 6.32 | 6.39 | 6.25 | 6.25 | +1.30% | 3,869,534 |
| 2025-11-21 | 6.38 | 6.38 | 6.15 | 6.17 | -6.52% | 4,608,744 |
| 2025-11-20 | 6.44 | 6.61 | 6.39 | 6.60 | +3.94% | 3,345,131 |
| 2025-11-19 | 6.42 | 6.42 | 6.25 | 6.35 | +2.92% | 4,328,546 |
| 2025-11-18 | 6.32 | 6.41 | 6.17 | 6.17 | -4.34% | 4,357,873 |
| 2025-11-17 | 6.29 | 6.47 | 6.15 | 6.45 | +2.54% | 4,190,359 |
| 2025-11-14 | 6.19 | 6.29 | 6.08 | 6.29 | -0.79% | 5,988,216 |
| 2025-11-13 | 6.39 | 6.40 | 6.27 | 6.34 | +2.42% | 2,853,135 |
| 2025-11-12 | 6.21 | 6.30 | 6.16 | 6.19 | -0.16% | 4,393,345 |
| 2025-11-11 | 6.43 | 6.43 | 6.18 | 6.20 | +2.82% | 5,003,514 |
| 2025-11-10 | 5.91 | 6.03 | 5.88 | 6.03 | +2.55% | 4,307,462 |
| 2025-11-07 | 5.87 | 5.99 | 5.85 | 5.88 | +0.00% | 5,229,340 |
| 2025-11-06 | 5.79 | 5.90 | 5.72 | 5.88 | +3.70% | 3,043,638 |
| 2025-11-05 | 5.58 | 5.68 | 5.38 | 5.67 | -1.22% | 5,140,619 |
| 2025-11-04 | 5.69 | 5.88 | 5.65 | 5.74 | +0.70% | 3,299,418 |
| 2025-11-03 | 5.68 | 5.81 | 5.63 | 5.70 | -2.40% | 3,176,136 |
| 2025-10-31 | 5.87 | 5.95 | 5.80 | 5.84 | +3.55% | 4,633,419 |
| 2025-10-30 | 5.68 | 5.70 | 5.53 | 5.64 | -0.88% | 4,741,526 |
| 2025-10-29 | 5.80 | 5.80 | 5.62 | 5.69 | -0.52% | 5,310,364 |
| 2025-10-28 | 5.66 | 5.75 | 5.47 | 5.72 | -4.03% | 6,253,198 |
| 2025-10-27 | 5.78 | 5.96 | 5.78 | 5.96 | +0.34% | 4,755,070 |
| 2025-10-24 | 6.10 | 6.16 | 5.94 | 5.94 | -1.33% | 4,968,316 |
| 2025-10-23 | 5.90 | 6.08 | 5.87 | 6.02 | +1.52% | 5,953,860 |
| 2025-10-22 | 6.10 | 6.12 | 5.71 | 5.93 | -10.29% | 11,028,430 |
| 2025-10-21 | 6.75 | 6.82 | 6.50 | 6.61 | +0.61% | 5,572,767 |
| 2025-10-20 | 6.54 | 6.67 | 6.50 | 6.57 | -3.52% | 5,621,482 |
| 2025-10-17 | 7.10 | 7.17 | 6.77 | 6.81 | -2.99% | 10,379,399 |
| 2025-10-16 | 6.80 | 7.02 | 6.75 | 7.02 | +8.00% | 9,303,066 |
| 2025-10-15 | 6.46 | 6.60 | 6.42 | 6.50 | +1.56% | 5,376,803 |
| 2025-10-14 | 6.16 | 6.49 | 6.16 | 6.40 | +5.44% | 6,247,598 |
| 2025-10-13 | 6.04 | 6.22 | 5.98 | 6.07 | +3.76% | 6,349,123 |
| 2025-10-10 | 5.80 | 6.04 | 5.62 | 5.85 | -5.65% | 7,621,276 |
| 2025-10-09 | 6.29 | 6.29 | 6.05 | 6.20 | +0.49% | 6,124,331 |
| 2025-10-08 | 6.20 | 6.24 | 5.97 | 6.17 | +0.49% | 4,527,958 |
| 2025-10-07 | 6.28 | 6.32 | 6.10 | 6.14 | -1.29% | 5,927,582 |
| 2025-10-06 | 6.14 | 6.26 | 6.10 | 6.22 | +1.30% | 4,039,778 |
| 2025-10-03 | 6.07 | 6.20 | 6.06 | 6.14 | +0.00% | 5,648,410 |
| 2025-10-02 | 6.00 | 6.17 | 5.98 | 6.14 | +3.54% | 6,531,562 |
| 2025-10-01 | 6.01 | 6.19 | 5.93 | 5.93 | +0.68% | 7,817,019 |
| 2025-09-30 | 5.93 | 5.99 | 5.84 | 5.89 | +0.68% | 8,473,915 |
| 2025-09-29 | 5.75 | 5.87 | 5.67 | 5.85 | +3.72% | 4,262,778 |
| 2025-09-26 | 5.53 | 5.64 | 5.46 | 5.64 | +1.99% | 7,393,412 |
| 2025-09-25 | 5.50 | 5.64 | 5.45 | 5.53 | -2.30% | 6,512,859 |
| 2025-09-24 | 5.62 | 5.74 | 5.58 | 5.66 | -1.57% | 9,713,949 |
| 2025-09-23 | 5.79 | 5.95 | 5.71 | 5.75 | +0.00% | 13,344,174 |
| 2025-09-22 | 5.33 | 5.78 | 5.29 | 5.75 | +13.86% | 10,806,239 |
| 2025-09-19 | 5.32 | 5.32 | 5.05 | 5.05 | -4.72% | 44,040,012 |
| 2025-09-18 | 5.27 | 5.38 | 5.22 | 5.30 | +0.00% | 11,014,532 |
| 2025-09-17 | 5.36 | 5.53 | 5.27 | 5.30 | -5.19% | 8,821,023 |
| 2025-09-16 | 5.65 | 5.77 | 5.57 | 5.59 | +0.72% | 6,650,029 |
| 2025-09-15 | 5.69 | 5.71 | 5.44 | 5.55 | -2.46% | 7,922,888 |
| 2025-09-12 | 5.62 | 5.73 | 5.54 | 5.69 | +1.79% | 7,213,734 |
| 2025-09-11 | 5.51 | 5.63 | 5.48 | 5.59 | +2.57% | 7,350,051 |
| 2025-09-10 | 5.30 | 5.46 | 5.24 | 5.45 | +3.02% | 5,909,196 |
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：8月（+32.79%）。最も弱い月：6月（-10.75%）。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 · 2026-09-03 時点
クイック回答
Genesis Minerals Ltd（GMD.AU）の直近終値は？
2026-09-03 時点で 8.36。Closelookデータレイクの日次価格記録より。
GMD.AU の52週高値・安値は？
直近52週間で高値 8.84、安値 4.51（2026-09-03 時点）。
Genesis Minerals Ltd が歴史的に最も強い月と弱い月は？
歴史的に、GMD.AU の最も強い月は 8月（平均 +32.79%）、最も弱い月は 6月（平均 -10.75%）。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424本から計算。