—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Genco Shipping Trading Ltd（GNK）— 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。

フルチャート ↗

日次株価

日付始値高値安値終値騰落率出来高
2026-10-1625.1425.1924.4724.51-1.68%592,100
2026-10-1525.3325.3524.8224.93-3.22%611,100
2026-10-1426.3026.3125.2825.76-2.98%514,600
2026-10-1326.8026.9526.4326.55-0.34%343,300
2026-10-1226.7327.1926.5926.64+0.53%339,600
2026-10-0927.5227.5226.3526.50-4.71%402,400
2026-10-0827.4027.9127.1027.81+2.62%388,400
2026-10-0727.4227.8027.0727.10-0.66%566,200
2026-10-0627.4227.7226.8527.28-1.16%778,600
2026-10-0527.6727.8427.0227.60-0.25%412,300
2026-10-0227.1127.6726.7727.67+1.65%290,400
2026-10-0126.3827.3426.2227.22+4.05%463,300
2026-09-3026.3326.7126.0426.16+0.69%445,300
2026-09-2925.7826.2425.7825.98+0.19%306,000
2026-09-2826.1126.3025.6825.93-0.61%247,700
2026-09-2526.5526.5525.8326.09-1.32%338,800
2026-09-2426.5026.8326.1626.44+0.00%423,900
2026-09-2326.7226.7626.0026.44-1.08%455,900
2026-09-2227.2927.3926.6826.73-3.95%591,700
2026-09-2128.0228.3327.5427.83-0.46%467,000
2026-09-1828.0528.1127.6427.96-0.50%1,202,800
2026-09-1727.7028.4227.4728.10+2.48%661,725
2026-09-1628.1028.1427.2927.42-2.49%596,500
2026-09-1526.7828.2226.5028.12+4.15%710,900
2026-09-1426.4027.0426.0727.00+0.63%654,600
2026-09-1126.8926.9626.5426.83+0.30%303,500
2026-09-1027.1627.2626.5426.75-1.44%429,500
2026-09-0926.9727.2826.6727.14+1.23%642,000
2026-09-0827.2527.2526.2226.81-3.04%2,486,400
2026-09-0427.2627.8227.2627.65+1.32%657,400
2026-09-0327.1027.5226.8927.29+1.07%645,900
2026-09-0226.3527.0026.3427.00+3.73%797,600
2026-09-0126.1526.4525.8826.03-0.76%630,300
2026-08-3126.0826.4725.8026.23+1.35%413,400
2026-08-2825.9526.2525.4225.88+0.27%332,500
2026-08-2725.9826.5025.4625.81-0.08%456,500
2026-08-2626.7927.0025.4325.83-5.45%496,700
2026-08-2526.8527.3526.4427.32+1.41%1,427,300
2026-08-2426.7227.7126.3626.94+1.58%1,460,100
2026-08-2126.2427.7626.1326.52+1.65%1,427,700
2026-08-2026.2826.3325.8026.09-0.42%403,700
2026-08-1926.3126.5025.8426.20+0.58%460,000
2026-08-1826.1426.1425.5226.05-0.65%444,000
2026-08-1725.5526.5325.4126.22-0.46%470,900
2026-08-1426.0026.3825.8226.34+1.35%343,500
2026-08-1325.5026.0825.4825.99+2.89%387,000
2026-08-1224.7525.4524.4825.26+2.18%278,200
2026-08-1125.0225.0724.3224.72-1.36%423,100
2026-08-1025.4025.8425.0225.06-1.07%582,700
2026-08-0725.1225.7524.4825.33+0.80%407,300
2026-08-0626.5726.6024.9225.13-1.72%569,200
2026-08-0526.1326.3525.5525.57-1.54%405,700
2026-08-0426.0426.7325.8225.97-1.03%647,000
2026-08-0325.8226.5025.4226.24+2.74%414,900
2026-07-3125.8726.0325.4425.54-1.69%247,200
2026-07-3025.4326.0225.3225.98+3.01%256,300
2026-07-2925.5025.5424.8025.22-0.67%281,700
2026-07-2825.0425.4424.8325.39+1.20%275,300
2026-07-2726.2926.4125.0125.09-6.28%283,000
2026-07-2425.8826.8025.7126.77+3.96%232,000
2026-07-2325.1125.8625.1025.75+1.26%259,300
2026-07-2225.4725.4725.1225.43+0.28%187,400
2026-07-2125.5025.5925.1525.36+0.40%218,200
2026-07-2024.3825.3824.3825.26+4.73%263,300
2026-07-1725.1225.1223.9024.12-4.55%210,600
2026-07-1625.0025.4425.0025.27+0.40%163,400
2026-07-1525.4125.5225.1125.17-1.10%211,800
2026-07-1425.4525.6424.7525.45+0.39%283,900
2026-07-1325.5025.9625.0925.35-0.63%337,000
2026-07-1024.5325.5524.4325.51+4.94%264,700
2026-07-0924.7425.0023.9024.31-3.38%358,100
2026-07-0825.0525.7824.8025.16+0.52%345,300
2026-07-0724.9925.0924.7725.03+0.20%229,500
2026-07-0624.5325.1024.5324.98+1.96%214,600
2026-07-0224.9925.1124.2724.50-0.65%260,400
2026-07-0124.7425.1924.5824.66-0.48%206,100
2026-06-3024.2224.8424.1124.78+1.60%217,500
2026-06-2923.7324.4223.7324.39+3.48%249,200
2026-06-2623.3523.8022.9323.57+0.51%865,800
2026-06-2523.9624.1323.2923.45-2.94%257,100
2026-06-2424.5324.7624.0624.16-2.78%470,400
2026-06-2323.5925.2723.5924.85+5.43%509,700
2026-06-2223.4623.7923.4623.57-0.46%378,200
2026-06-1823.4124.4523.4123.68+1.50%778,000
2026-06-1724.1124.2123.2223.33-0.77%429,600
2026-06-1623.9824.1123.4223.51-1.09%247,800
2026-06-1524.0024.0223.6723.77-1.21%260,200
2026-06-1223.8424.1423.7424.06+1.56%253,400
2026-06-1123.8323.9023.5923.69+0.81%352,800
2026-06-1023.9324.0123.3723.50-1.55%334,800
2026-06-0924.3024.3923.7723.87-0.62%343,700
2026-06-0824.8424.8423.9324.02-2.71%258,400
2026-06-0523.9625.0223.9624.69+2.49%277,500
2026-06-0424.2324.3924.0224.09+0.42%294,400
2026-06-0324.0124.1123.8223.99-0.70%324,500
2026-06-0224.1724.4524.0224.16-0.04%257,000
2026-06-0124.0024.2723.8624.17+0.46%218,100
2026-05-2923.9924.3323.7324.06-0.12%322,000
2026-05-2823.5024.2923.4524.09+3.30%248,600
2026-05-2724.0024.0023.3123.32-1.19%387,200
2026-05-2623.5223.8023.3523.60+0.90%511,600
2026-05-2224.0024.0023.3423.39-3.11%275,200
2026-05-2124.0924.3723.5624.14+0.17%494,100
2026-05-2023.7524.5223.7524.10+1.69%563,600
2026-05-1924.1724.3623.4723.70-2.95%467,400
2026-05-1823.8324.6923.8324.42-0.85%341,500
2026-05-1524.5025.1324.3524.63-0.69%575,600
2026-05-1425.2525.4724.5724.80-2.67%563,100
2026-05-1326.8526.9525.4025.48-5.91%482,000
2026-05-1226.3227.2525.7327.08+3.24%354,900
2026-05-1126.0026.6225.8626.23+1.24%289,900
2026-05-0825.4926.0025.3025.91+2.65%209,900
2026-05-0725.9626.1525.1225.24-1.02%272,900
2026-05-0625.1325.6224.9025.50+1.15%400,800
2026-05-0524.3725.6624.3025.21+5.13%651,100
2026-05-0424.5824.6423.8223.98-2.24%244,600
2026-05-0124.3824.6424.1124.53+1.20%159,000
2026-04-3024.4124.7424.1124.24-0.37%219,900
2026-04-2924.0924.4523.9524.33-0.08%151,900
2026-04-2823.9424.4323.6824.35+2.53%273,100
2026-04-2723.5323.9123.5223.75+0.98%216,800
2026-04-2423.4223.7723.3523.52+0.60%245,200
2026-04-2323.7624.0723.3423.38-1.43%241,100
2026-04-2222.9223.7222.5823.72+3.27%356,300
2026-04-2124.3324.3922.7722.97-5.00%311,800
2026-04-2024.2624.7523.8624.18-1.14%298,200
2026-04-1724.0024.4823.9324.46+2.51%486,100
2026-04-1623.9023.9623.3323.86-1.28%211,700
2026-04-1524.0724.2523.7324.17+1.47%268,400
2026-04-1423.9624.1223.7723.82-0.54%372,200
2026-04-1323.2823.9523.2723.95+2.79%335,600
2026-04-1023.1423.4022.6623.30+1.13%301,100
2026-04-0924.3024.3022.8523.04-5.26%314,000
2026-04-0823.8924.3523.5824.32+3.62%274,100
2026-04-0723.9124.0523.1523.47-1.96%307,200
2026-04-0623.9424.0023.5623.94-0.99%228,100
2026-04-0223.1324.1822.8124.18+4.13%371,600
2026-04-0122.4723.2822.4723.22+2.97%221,200
2026-03-3122.2322.5621.9622.55+1.76%320,700
2026-03-3022.4922.5722.0022.16-0.81%208,000
2026-03-2722.3522.8622.2022.34-1.41%200,600
2026-03-2622.6923.0722.5922.66-0.26%271,700
2026-03-2523.0023.0322.5322.72-1.22%218,400
2026-03-2422.3423.0622.3323.00+3.32%232,700
2026-03-2321.8022.4421.6722.26+3.06%743,600
2026-03-2022.7322.7321.4221.60-4.17%798,200
2026-03-1922.1022.6222.0422.54-1.01%378,400
2026-03-1822.0823.2321.9122.77+3.45%785,700
2026-03-1721.4722.0221.4022.01+3.63%466,700
2026-03-1620.3121.2620.1621.24+7.49%630,300
2026-03-1319.6320.0019.1519.76-0.05%812,300
2026-03-1220.7120.8119.7419.77-6.04%734,900
2026-03-1121.4521.6120.4821.04-5.10%761,500
2026-03-1021.8122.8421.8122.17+2.78%876,400
2026-03-0922.0222.2021.3321.57-2.84%1,179,300
2026-03-0622.3422.4021.5722.20-4.15%891,300
2026-03-0523.9223.9222.8323.16-4.10%453,200
2026-03-0423.8924.2123.3924.15+0.71%476,700
2026-03-0324.0024.2823.3723.98-1.92%492,400
2026-03-0224.1524.8123.6524.45+1.66%876,500
2026-02-2723.6024.0923.4224.05+2.43%444,100
2026-02-2623.6223.9423.4123.48-0.51%512,800
2026-02-2523.7623.9823.3323.60-0.63%467,000
2026-02-2423.6924.0523.4823.75+0.51%635,400
2026-02-2323.6624.1023.1923.63-1.38%885,600
2026-02-2023.3324.1123.3323.96+1.74%505,500
2026-02-1922.8123.9022.5623.55+0.73%720,200
2026-02-1822.7523.6822.5523.38+3.73%796,900
2026-02-1722.3222.6521.7622.54+1.49%368,200
2026-02-1321.4822.2721.3422.21+3.21%256,900
2026-02-1222.3622.3821.2521.52-2.84%261,000
2026-02-1121.8922.2421.6722.15+3.07%297,300
2026-02-1020.8321.6520.7521.49+2.48%606,200
2026-02-0920.6720.9820.4920.97+0.96%221,600
2026-02-0620.2020.8520.2020.77+2.82%310,200
2026-02-0519.9320.2919.6720.20-0.05%321,100
2026-02-0421.4921.4920.0720.21-5.87%473,800
2026-02-0321.4021.4921.0621.47+0.66%418,200
2026-02-0220.7021.3520.3821.33+2.06%362,500
2026-01-3020.5121.0520.5120.90+0.72%330,500
2026-01-2920.7520.9620.1620.75+1.62%389,400
2026-01-2820.5020.6420.3020.42+0.39%325,100
2026-01-2720.4720.6820.2920.34+0.54%313,900
2026-01-2620.1020.4019.8220.23+1.30%292,100
2026-01-2320.1220.3919.9119.97-0.25%299,100
2026-01-2219.9920.3419.5820.02+0.30%329,500
2026-01-2119.4319.9619.4019.96+3.90%274,900
2026-01-2019.1319.3118.8019.21-0.72%319,600
2026-01-1619.7720.0719.3419.35-2.67%419,800
2026-01-1519.4019.9319.1619.88+1.43%469,400
2026-01-1419.2719.6019.2019.60+3.00%376,300
2026-01-1318.8019.3018.8019.03+1.17%291,500
2026-01-1218.6819.0118.6618.81+0.05%211,400
2026-01-0919.6019.6318.6718.80-4.33%309,400
2026-01-0818.7919.7218.7919.65+4.13%526,200
2026-01-0718.8518.9218.6518.87-0.11%329,900
2026-01-0618.3219.0518.3218.89+3.45%501,900
2026-01-0518.6318.7518.2618.26-0.98%343,200
2026-01-0218.3918.4518.0018.44+0.05%352,800
2025-12-3118.5018.5518.3918.43-0.05%194,400
2025-12-3018.8418.8418.4418.44-1.76%265,500
2025-12-2918.6518.9018.6318.77-0.11%353,600
2025-12-2618.5718.8218.5218.79+1.02%256,300
2025-12-2418.5118.7518.5118.60+0.16%171,700
2025-12-2318.5418.7318.4718.57-0.38%255,200
2025-12-2218.4118.7718.3518.64+2.03%279,500
2025-12-1918.2318.4118.2018.27-0.16%743,100
2025-12-1818.3518.3518.1118.30+0.27%321,800
2025-12-1718.2518.3218.0418.25+0.44%352,400
2025-12-1618.0718.2818.0018.17+0.33%308,600
2025-12-1518.2018.3018.0518.11-0.55%331,800
2025-12-1218.4418.4518.1918.21-1.19%371,500
2025-12-1118.7218.7218.2618.43-1.71%844,200
2025-12-1018.6618.9818.6518.75+0.11%656,800
2025-12-0918.7718.8718.6818.73-0.32%545,300
2025-12-0819.3219.4518.7318.79-2.74%607,500
2025-12-0519.0919.4018.9519.32+1.20%477,500
2025-12-0419.2419.2518.9819.09+0.00%457,300
2025-12-0319.2819.4619.0119.09+1.27%597,900
2025-12-0218.6518.9018.6418.85-0.16%395,700
2025-12-0118.9019.2018.8618.88-0.21%705,000
2025-11-2818.8519.0418.8318.92+0.42%477,700
2025-11-2618.9019.0518.8218.84-0.26%711,500
2025-11-2519.1319.2418.8918.89-1.56%900,500
2025-11-2419.2619.4518.8819.19+7.21%1,577,600
2025-11-2117.4917.9117.4917.90+2.81%411,500
2025-11-2017.9518.1717.3617.41-1.92%758,500
2025-11-1917.5117.8217.5017.75+0.57%372,100
2025-11-1817.5417.7617.5317.65+0.34%473,300
2025-11-1717.4417.7417.2817.59+0.17%385,500
2025-11-1417.3017.6017.0717.56+0.17%375,000
2025-11-1317.6217.9317.5017.53-1.07%454,900
2025-11-1217.3317.7417.2417.72+1.72%677,200
2025-11-1117.6717.7217.3717.42-1.30%449,000
2025-11-1016.9117.7216.8617.65+4.38%533,800
2025-11-0716.9016.9416.4216.91-0.24%668,500
2025-11-0615.5816.9915.5816.95+1.13%1,046,400
2025-11-0516.6016.9616.5216.76+1.76%414,800
2025-11-0416.5216.7516.4516.47-1.67%447,500
2025-11-0316.9217.0416.6516.75-1.70%350,400
2025-10-3116.7117.2416.5917.04+1.91%690,200
2025-10-3016.4216.8516.3516.72+0.84%345,300
2025-10-2916.6616.9716.4216.58+0.85%383,000
2025-10-2816.2516.6116.2516.44+0.98%331,300
2025-10-2716.1616.3016.1616.28+1.62%353,300
2025-10-2416.0916.2715.8916.02-0.87%332,200
2025-10-2316.0316.1815.9716.16+2.28%258,000
2025-10-2215.7115.8215.5915.80+0.64%404,500
2025-10-2115.8916.0215.5615.70-1.38%451,400
2025-10-2016.0516.3515.8615.92-1.85%436,200

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：11月（+12.96%）。最も弱い月：3月（-5.97%）。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

Genco Shipping Trading Ltd（GNK）の直近終値は？

2026-10-16 時点で 24.51。Closelookデータレイクの日次価格記録より。

GNK の52週高値・安値は？

直近52週間で高値 28.42、安値 15.56（2026-10-16 時点）。

Genco Shipping Trading Ltd が歴史的に最も強い月と弱い月は？

歴史的に、GNK の最も強い月は 11月（平均 +12.96%）、最も弱い月は 3月（平均 -5.97%）。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。