日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ゼネラルパッカー(6267)の株価時系列情報

ゼネラルパッカー(6267)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/18 3,000 3,005 3,000 3,005 500
2024/04/17 3,040 3,040 2,991 2,991 400
2024/04/15 3,015 3,040 2,996 3,040 700
2024/04/12 3,035 3,045 3,035 3,045 500
2024/04/11 3,055 3,055 3,025 3,025 300
2024/04/10 3,045 3,065 3,045 3,065 400
2024/04/09 3,015 3,045 3,015 3,045 200
2024/04/08 3,010 3,010 3,010 3,010 200
2024/04/05 3,020 3,020 3,015 3,015 200
2024/04/04 3,010 3,010 3,010 3,010 100
2024/04/03 3,050 3,050 3,010 3,015 1,500
2024/04/01 3,040 3,040 3,040 3,040 400
2024/03/29 3,045 3,045 3,020 3,040 300
2024/03/28 3,055 3,055 3,050 3,050 1,400
2024/03/27 3,010 3,010 3,000 3,010 1,100
2024/03/26 2,953 2,985 2,952 2,985 1,000
2024/03/25 2,970 2,970 2,954 2,960 1,300
2024/03/22 2,970 2,970 2,961 2,970 400
2024/03/21 2,960 2,960 2,955 2,960 700
2024/03/19 2,982 2,982 2,960 2,960 700
2024/03/18 2,979 2,985 2,979 2,985 900
2024/03/15 2,982 2,982 2,980 2,982 500
2024/03/14 2,980 2,986 2,980 2,986 700
2024/03/13 3,000 3,000 2,980 2,999 500
2024/03/12 3,035 3,035 3,020 3,020 600
2024/03/11 3,050 3,060 3,020 3,060 1,200
2024/03/08 3,085 3,085 3,065 3,080 600
2024/03/07 3,080 3,110 3,080 3,080 800
2024/03/06 3,125 3,125 3,070 3,080 900
2024/03/05 3,145 3,145 3,105 3,140 2,200
2024/03/04 3,215 3,215 3,060 3,105 10,300
2024/03/01 2,890 2,932 2,851 2,904 1,400
2024/02/29 2,968 2,968 2,870 2,890 3,000
2024/02/28 2,901 2,975 2,889 2,918 3,400
2024/02/27 2,897 2,980 2,894 2,980 800
2024/02/26 2,924 2,924 2,862 2,869 1,300
2024/02/22 2,919 2,919 2,918 2,918 200
2024/02/20 2,873 2,878 2,873 2,878 300
2024/02/19 2,837 2,866 2,837 2,866 600
2024/02/16 2,850 2,850 2,845 2,845 1,000
2024/02/15 2,856 2,856 2,855 2,855 500
2024/02/14 2,855 2,855 2,855 2,855 100
2024/02/13 2,859 2,859 2,859 2,859 200
2024/02/09 2,854 2,892 2,854 2,859 600
2024/02/08 2,919 2,933 2,904 2,904 900
2024/02/07 2,875 2,910 2,875 2,910 400
2024/02/06 2,864 2,864 2,860 2,864 400
2024/02/05 2,850 2,864 2,800 2,864 1,400
2024/02/02 2,900 2,900 2,864 2,864 400
2024/02/01 2,952 2,952 2,920 2,920 300
2024/01/31 2,951 2,951 2,903 2,903 400
2024/01/30 2,975 2,980 2,875 2,980 2,400
2024/01/29 3,010 3,010 2,972 3,010 2,300
2024/01/26 2,990 2,990 2,970 2,990 1,200
2024/01/25 2,980 2,980 2,960 2,960 600
2024/01/24 2,950 2,980 2,950 2,980 600
2024/01/23 2,988 2,988 2,951 2,951 300
2024/01/22 2,950 2,960 2,950 2,960 400
2024/01/19 2,950 2,950 2,950 2,950 300
2024/01/18 2,928 2,950 2,928 2,950 600
2024/01/17 2,930 2,959 2,918 2,928 2,700
2024/01/16 2,979 2,980 2,929 2,980 700
2024/01/15 2,960 2,960 2,939 2,940 1,600
2024/01/12 2,950 2,950 2,900 2,900 800
2024/01/11 2,955 2,955 2,905 2,950 800
2024/01/10 2,950 2,959 2,909 2,955 800
2024/01/09 2,959 2,959 2,950 2,950 500
2024/01/05 2,960 2,960 2,959 2,959 300
2024/01/04 2,960 2,960 2,959 2,959 400
2023/12/29 2,885 2,960 2,875 2,960 800
2023/12/28 2,911 2,911 2,875 2,885 1,600
2023/12/27 2,925 2,925 2,900 2,925 600
2023/12/26 2,887 2,887 2,887 2,887 400
2023/12/25 2,900 2,900 2,886 2,886 400
2023/12/22 2,865 2,865 2,855 2,865 300
2023/12/21 2,855 2,855 2,855 2,855 200
2023/12/19 2,824 2,855 2,824 2,855 300
2023/12/18 2,824 2,824 2,815 2,824 700
2023/12/14 2,938 2,938 2,874 2,874 300
2023/12/13 2,899 2,899 2,887 2,888 400
2023/12/12 2,855 2,872 2,855 2,872 500
2023/12/11 2,996 2,996 2,805 2,805 400
2023/12/08 2,913 2,970 2,913 2,949 2,900
2023/12/07 2,840 2,850 2,810 2,829 700
2023/12/06 2,799 2,850 2,799 2,840 3,000
2023/12/05 2,799 2,799 2,780 2,799 800
2023/12/04 2,850 2,850 2,763 2,792 3,200
2023/12/01 2,849 2,850 2,824 2,850 3,200
2023/11/30 2,832 2,850 2,832 2,850 200
2023/11/29 2,844 2,844 2,815 2,823 400
2023/11/28 2,844 2,844 2,844 2,844 1,100
2023/11/27 2,845 2,845 2,811 2,835 2,100
2023/11/24 2,840 2,850 2,835 2,850 800
2023/11/22 2,814 2,840 2,795 2,840 800
2023/11/21 2,800 2,800 2,795 2,795 400
2023/11/20 2,762 2,800 2,745 2,795 800
2023/11/17 2,731 2,731 2,731 2,731 200
2023/11/16 2,742 2,750 2,726 2,726 1,400
2023/11/10 2,741 2,741 2,741 2,741 100
2023/11/09 2,841 2,841 2,700 2,700 1,800
2023/11/07 2,841 2,841 2,841 2,841 100
2023/11/06 2,800 2,800 2,781 2,800 700
2023/11/02 2,780 2,800 2,779 2,800 700
2023/11/01 2,780 2,795 2,760 2,780 600
2023/10/31 2,807 2,807 2,757 2,776 500
2023/10/30 2,800 2,800 2,748 2,782 5,400
2023/10/27 2,848 2,848 2,827 2,827 600
2023/10/26 2,806 2,840 2,806 2,840 600
2023/10/25 2,830 2,875 2,806 2,806 1,600
2023/10/24 2,798 2,800 2,798 2,800 1,100
2023/10/23 2,783 2,800 2,770 2,798 1,500
2023/10/20 2,770 2,770 2,739 2,770 800
2023/10/18 2,770 2,770 2,770 2,770 1,300
2023/10/17 2,786 2,786 2,786 2,786 300
2023/10/16 2,814 2,814 2,786 2,786 400
2023/10/12 2,829 2,829 2,800 2,828 700
2023/10/11 2,830 2,830 2,830 2,830 400
2023/10/10 2,825 2,829 2,775 2,829 1,100
2023/10/04 2,780 2,830 2,780 2,830 200
2023/10/02 2,843 2,843 2,843 2,843 100
2023/09/29 2,886 2,886 2,836 2,836 300
2023/09/28 2,813 2,813 2,786 2,786 1,700
2023/09/27 2,799 2,810 2,781 2,810 900
2023/09/26 2,781 2,781 2,781 2,781 400
2023/09/25 2,786 2,799 2,781 2,781 1,700
2023/09/22 2,786 2,786 2,780 2,786 600
2023/09/21 2,800 2,800 2,728 2,777 400
2023/09/20 2,777 2,778 2,769 2,777 1,200
2023/09/19 2,750 2,750 2,750 2,750 300
2023/09/15 2,710 2,745 2,680 2,745 1,500
2023/09/14 2,702 2,702 2,662 2,700 700
2023/09/13 2,698 2,700 2,698 2,700 500
2023/09/12 2,699 2,699 2,697 2,697 500
2023/09/11 2,699 2,699 2,699 2,699 100
2023/09/08 2,651 2,670 2,650 2,670 600
2023/09/07 2,659 2,659 2,650 2,650 700
2023/09/06 2,657 2,657 2,657 2,657 300
2023/09/05 2,650 2,650 2,650 2,650 600
2023/09/04 2,771 2,771 2,650 2,674 2,400
2023/09/01 2,680 2,680 2,671 2,671 1,200
2023/08/31 2,650 2,650 2,621 2,621 400
2023/08/30 2,650 2,650 2,650 2,650 100
2023/08/29 2,650 2,650 2,650 2,650 100
2023/08/28 2,691 2,691 2,651 2,651 1,300
2023/08/25 2,635 2,649 2,635 2,649 1,200
2023/08/24 2,620 2,635 2,620 2,635 400
2023/08/23 2,600 2,604 2,600 2,604 200
2023/08/22 2,637 2,637 2,587 2,587 200
2023/08/14 2,650 2,650 2,635 2,635 500
2023/08/10 2,600 2,600 2,600 2,600 200
2023/08/09 2,600 2,600 2,600 2,600 500
2023/08/07 2,570 2,570 2,570 2,570 100
2023/08/04 2,550 2,591 2,550 2,591 800
2023/08/03 2,640 2,640 2,570 2,570 1,300
2023/08/02 2,640 2,640 2,640 2,640 100
2023/07/31 2,655 2,655 2,640 2,640 400
2023/07/28 2,645 2,656 2,645 2,656 2,500
2023/07/27 2,690 2,718 2,685 2,710 1,700
2023/07/26 2,714 2,714 2,699 2,705 900
2023/07/25 2,713 2,713 2,685 2,700 1,100
2023/07/24 2,706 2,706 2,670 2,700 300
2023/07/21 2,689 2,689 2,689 2,689 300
2023/07/20 2,651 2,651 2,651 2,651 200
2023/07/19 2,680 2,680 2,650 2,651 900
2023/07/18 2,639 2,689 2,639 2,653 1,200
2023/07/14 2,687 2,687 2,651 2,677 2,100
2023/07/13 2,690 2,700 2,650 2,650 1,000
2023/07/12 2,683 2,690 2,683 2,690 300
2023/07/11 2,701 2,701 2,690 2,690 600
2023/07/10 2,689 2,739 2,680 2,701 1,600
2023/07/07 2,665 2,739 2,655 2,739 1,000
2023/07/06 2,669 2,699 2,669 2,699 200
2023/07/05 2,666 2,700 2,665 2,700 300
2023/07/04 2,675 2,699 2,666 2,666 1,400
2023/07/03 2,689 2,700 2,645 2,700 1,400
2023/06/30 2,650 2,685 2,642 2,642 1,000
2023/06/29 2,649 2,650 2,649 2,650 200
2023/06/28 2,640 2,640 2,640 2,640 1,100
2023/06/27 2,607 2,640 2,607 2,640 900
2023/06/26 2,615 2,615 2,600 2,611 700
2023/06/22 2,625 2,625 2,615 2,615 600
2023/06/20 2,611 2,635 2,611 2,635 200
2023/06/16 2,640 2,640 2,626 2,638 1,100
2023/06/08 2,601 2,601 2,600 2,600 300
2023/06/06 2,600 2,600 2,600 2,600 100
2023/06/05 2,600 2,621 2,500 2,621 1,700
2023/06/02 2,648 2,648 2,621 2,647 800
2023/06/01 2,593 2,648 2,593 2,648 200
2023/05/31 2,630 2,630 2,630 2,630 100
2023/05/30 2,630 2,630 2,630 2,630 200
2023/05/29 2,687 2,687 2,637 2,637 1,100
2023/05/26 2,662 2,690 2,635 2,690 900
2023/05/25 2,661 2,661 2,650 2,650 400
2023/05/24 2,661 2,661 2,661 2,661 200
2023/05/23 2,709 2,709 2,661 2,661 1,800
2023/05/22 2,600 2,709 2,600 2,709 500
2023/05/18 2,600 2,600 2,600 2,600 100
2023/05/16 2,597 2,647 2,597 2,647 200
2023/05/15 2,620 2,669 2,620 2,669 500
2023/05/11 2,670 2,670 2,620 2,620 200

このページの先頭へ