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 |
---|---|---|---|---|---|
2013/12/30 | 249 | 251 | 248 | 251 | 16,000 |
2013/12/26 | 244 | 244 | 244 | 244 | 3,000 |
2013/12/25 | 245 | 245 | 241 | 242 | 19,000 |
2013/12/24 | 242 | 242 | 242 | 242 | 3,000 |
2013/12/20 | 241 | 242 | 241 | 242 | 6,000 |
2013/12/19 | 241 | 241 | 241 | 241 | 3,000 |
2013/12/18 | 240 | 240 | 240 | 240 | 7,000 |
2013/12/17 | 243 | 243 | 240 | 240 | 10,000 |
2013/12/16 | 244 | 244 | 244 | 244 | 3,000 |
2013/12/13 | 250 | 250 | 243 | 245 | 16,000 |
2013/12/10 | 250 | 250 | 249 | 250 | 3,000 |
2013/12/09 | 249 | 249 | 249 | 249 | 1,000 |
2013/12/06 | 250 | 250 | 247 | 248 | 4,000 |
2013/12/05 | 255 | 255 | 250 | 250 | 5,000 |
2013/12/04 | 275 | 275 | 248 | 256 | 31,000 |
2013/12/03 | 257 | 267 | 250 | 267 | 39,000 |
2013/12/02 | 244 | 245 | 244 | 245 | 4,000 |
2013/11/29 | 245 | 246 | 245 | 246 | 2,000 |
2013/11/28 | 248 | 248 | 245 | 245 | 10,000 |
2013/11/27 | 241 | 241 | 241 | 241 | 4,000 |
2013/11/26 | 241 | 241 | 241 | 241 | 1,000 |
2013/11/25 | 246 | 246 | 246 | 246 | 8,000 |
2013/11/22 | 241 | 241 | 241 | 241 | 4,000 |
2013/11/21 | 243 | 243 | 243 | 243 | 1,000 |
2013/11/20 | 240 | 242 | 240 | 242 | 4,000 |
2013/11/19 | 238 | 238 | 236 | 236 | 4,000 |
2013/11/18 | 241 | 242 | 241 | 242 | 3,000 |
2013/11/14 | 244 | 244 | 240 | 240 | 2,000 |
2013/11/13 | 240 | 244 | 240 | 240 | 7,000 |
2013/11/12 | 246 | 247 | 240 | 240 | 5,000 |
2013/11/11 | 244 | 244 | 243 | 243 | 4,000 |
2013/11/08 | 244 | 246 | 244 | 246 | 3,000 |
2013/11/07 | 246 | 246 | 244 | 244 | 23,000 |
2013/11/06 | 245 | 245 | 238 | 239 | 47,000 |
2013/11/05 | 263 | 263 | 263 | 263 | 1,000 |
2013/10/30 | 255 | 255 | 255 | 255 | 3,000 |
2013/10/29 | 259 | 259 | 255 | 255 | 5,000 |
2013/10/28 | 266 | 266 | 259 | 259 | 23,000 |
2013/10/25 | 268 | 268 | 267 | 267 | 5,000 |
2013/10/24 | 267 | 267 | 267 | 267 | 1,000 |
2013/10/23 | 264 | 266 | 264 | 266 | 6,000 |
2013/10/22 | 262 | 262 | 262 | 262 | 3,000 |
2013/10/21 | 260 | 260 | 260 | 260 | 5,000 |
2013/10/15 | 259 | 259 | 259 | 259 | 1,000 |
2013/10/11 | 259 | 259 | 259 | 259 | 1,000 |
2013/10/10 | 254 | 254 | 254 | 254 | 1,000 |
2013/10/09 | 263 | 263 | 255 | 255 | 5,000 |
2013/10/08 | 255 | 258 | 255 | 258 | 3,000 |
2013/10/07 | 255 | 255 | 255 | 255 | 3,000 |
2013/10/01 | 255 | 255 | 255 | 255 | 1,000 |
2013/09/30 | 267 | 267 | 256 | 256 | 9,000 |
2013/09/27 | 260 | 260 | 260 | 260 | 3,000 |
2013/09/26 | 256 | 260 | 256 | 260 | 3,000 |
2013/09/25 | 249 | 249 | 249 | 249 | 2,000 |
2013/09/24 | 242 | 242 | 242 | 242 | 1,000 |
2013/09/20 | 242 | 242 | 242 | 242 | 1,000 |
2013/09/19 | 242 | 242 | 242 | 242 | 1,000 |
2013/09/18 | 243 | 243 | 242 | 242 | 5,000 |
2013/09/13 | 245 | 245 | 243 | 243 | 2,000 |
2013/09/12 | 243 | 243 | 243 | 243 | 1,000 |
2013/09/11 | 243 | 243 | 243 | 243 | 1,000 |
2013/09/09 | 243 | 243 | 243 | 243 | 1,000 |
2013/09/06 | 256 | 256 | 248 | 248 | 2,000 |
2013/09/05 | 264 | 264 | 264 | 264 | 2,000 |
2013/09/04 | 264 | 264 | 264 | 264 | 1,000 |
2013/09/03 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/30 | 266 | 266 | 266 | 266 | 1,000 |
2013/08/29 | 267 | 267 | 267 | 267 | 4,000 |
2013/08/28 | 257 | 260 | 257 | 260 | 5,000 |
2013/08/26 | 250 | 250 | 250 | 250 | 5,000 |
2013/08/06 | 243 | 243 | 243 | 243 | 1,000 |
2013/08/05 | 243 | 243 | 243 | 243 | 1,000 |
2013/07/29 | 248 | 248 | 248 | 248 | 8,000 |
2013/07/26 | 261 | 265 | 259 | 259 | 7,000 |
2013/07/25 | 270 | 270 | 260 | 260 | 10,000 |
2013/07/23 | 265 | 265 | 265 | 265 | 1,000 |
2013/07/22 | 266 | 266 | 266 | 266 | 1,000 |
2013/07/17 | 266 | 266 | 266 | 266 | 1,000 |
2013/07/16 | 269 | 269 | 262 | 266 | 3,000 |
2013/07/12 | 255 | 255 | 255 | 255 | 9,000 |
2013/07/11 | 248 | 248 | 248 | 248 | 2,000 |
2013/07/10 | 254 | 254 | 252 | 252 | 5,000 |
2013/07/09 | 251 | 262 | 251 | 262 | 4,000 |
2013/07/03 | 250 | 250 | 250 | 250 | 3,000 |
2013/07/01 | 247 | 247 | 247 | 247 | 5,000 |
2013/06/28 | 247 | 247 | 247 | 247 | 9,000 |
2013/06/27 | 245 | 245 | 240 | 240 | 6,000 |
2013/06/26 | 250 | 250 | 250 | 250 | 5,000 |
2013/06/25 | 250 | 250 | 250 | 250 | 7,000 |
2013/06/24 | 250 | 250 | 249 | 250 | 3,000 |
2013/06/21 | 250 | 250 | 247 | 250 | 11,000 |
2013/06/20 | 250 | 250 | 250 | 250 | 4,000 |
2013/06/19 | 250 | 250 | 250 | 250 | 1,000 |
2013/06/17 | 246 | 246 | 245 | 245 | 3,000 |
2013/06/12 | 252 | 252 | 252 | 252 | 1,000 |
2013/06/05 | 260 | 260 | 260 | 260 | 2,000 |
2013/06/04 | 246 | 246 | 246 | 246 | 1,000 |
2013/05/31 | 262 | 262 | 262 | 262 | 1,000 |
2013/05/29 | 250 | 260 | 250 | 260 | 5,000 |
2013/05/28 | 264 | 270 | 248 | 248 | 10,000 |
2013/05/27 | 258 | 258 | 258 | 258 | 30,000 |
2013/05/24 | 254 | 254 | 243 | 251 | 23,000 |
2013/05/23 | 270 | 270 | 270 | 270 | 1,000 |
2013/05/20 | 280 | 280 | 270 | 270 | 4,000 |
2013/05/15 | 280 | 280 | 280 | 280 | 1,000 |
2013/05/14 | 290 | 290 | 282 | 282 | 4,000 |
2013/05/13 | 297 | 297 | 297 | 297 | 1,000 |
2013/05/10 | 281 | 281 | 281 | 281 | 1,000 |
2013/05/08 | 285 | 300 | 285 | 300 | 7,000 |
2013/05/01 | 274 | 280 | 274 | 280 | 4,000 |
2013/04/30 | 281 | 281 | 281 | 281 | 23,000 |
2013/04/26 | 270 | 273 | 270 | 273 | 7,000 |
2013/04/25 | 265 | 265 | 265 | 265 | 8,000 |
2013/04/24 | 255 | 258 | 255 | 258 | 3,000 |
2013/04/23 | 258 | 258 | 258 | 258 | 1,000 |
2013/04/19 | 245 | 250 | 245 | 250 | 25,000 |
2013/04/18 | 245 | 245 | 245 | 245 | 1,000 |
2013/04/17 | 244 | 244 | 244 | 244 | 3,000 |
2013/04/15 | 244 | 244 | 244 | 244 | 2,000 |
2013/04/12 | 239 | 239 | 239 | 239 | 2,000 |
2013/04/11 | 239 | 239 | 239 | 239 | 3,000 |
2013/04/09 | 244 | 244 | 240 | 240 | 5,000 |
2013/04/04 | 238 | 238 | 238 | 238 | 1,000 |
2013/04/02 | 238 | 238 | 238 | 238 | 2,000 |
2013/04/01 | 241 | 241 | 241 | 241 | 1,000 |
2013/03/29 | 241 | 241 | 241 | 241 | 1,000 |
2013/03/28 | 243 | 243 | 243 | 243 | 8,000 |
2013/03/27 | 240 | 240 | 240 | 240 | 1,000 |
2013/03/26 | 242 | 242 | 242 | 242 | 1,000 |
2013/03/25 | 244 | 244 | 241 | 241 | 7,000 |
2013/03/22 | 242 | 242 | 241 | 241 | 2,000 |
2013/03/19 | 241 | 241 | 241 | 241 | 3,000 |
2013/03/18 | 241 | 241 | 241 | 241 | 1,000 |
2013/03/14 | 240 | 240 | 240 | 240 | 1,000 |
2013/03/13 | 241 | 241 | 236 | 236 | 4,000 |
2013/03/12 | 237 | 238 | 237 | 237 | 5,000 |
2013/03/11 | 238 | 238 | 238 | 238 | 1,000 |
2013/03/07 | 235 | 235 | 234 | 234 | 2,000 |
2013/03/06 | 234 | 239 | 234 | 235 | 9,000 |
2013/03/05 | 239 | 242 | 239 | 242 | 4,000 |
2013/03/04 | 236 | 236 | 233 | 233 | 12,000 |
2013/02/28 | 234 | 234 | 234 | 234 | 9,000 |
2013/02/27 | 238 | 238 | 238 | 238 | 1,000 |
2013/02/26 | 234 | 235 | 234 | 235 | 2,000 |
2013/02/25 | 232 | 232 | 232 | 232 | 4,000 |
2013/02/22 | 231 | 231 | 225 | 231 | 12,000 |
2013/02/21 | 233 | 233 | 233 | 233 | 1,000 |
2013/02/20 | 232 | 234 | 232 | 234 | 7,000 |
2013/02/19 | 234 | 234 | 234 | 234 | 1,000 |
2013/02/15 | 251 | 251 | 235 | 235 | 8,000 |
2013/02/14 | 235 | 235 | 235 | 235 | 2,000 |
2013/02/13 | 240 | 240 | 231 | 231 | 7,000 |
2013/02/12 | 243 | 243 | 243 | 243 | 1,000 |
2013/02/07 | 243 | 248 | 243 | 248 | 3,000 |
2013/02/06 | 245 | 245 | 245 | 245 | 2,000 |
2013/01/31 | 247 | 247 | 247 | 247 | 1,000 |
2013/01/29 | 249 | 249 | 248 | 248 | 3,000 |
2013/01/28 | 253 | 253 | 253 | 253 | 8,000 |
2013/01/25 | 249 | 250 | 249 | 249 | 7,000 |
2013/01/24 | 252 | 252 | 251 | 251 | 4,000 |
2013/01/23 | 252 | 252 | 252 | 252 | 1,000 |
2013/01/22 | 252 | 252 | 252 | 252 | 2,000 |
2013/01/21 | 255 | 255 | 251 | 251 | 2,000 |
2013/01/17 | 250 | 250 | 250 | 250 | 1,000 |
2013/01/16 | 258 | 258 | 250 | 250 | 4,000 |
2013/01/15 | 250 | 250 | 250 | 250 | 1,000 |
2013/01/11 | 248 | 248 | 248 | 248 | 1,000 |
2013/01/08 | 246 | 246 | 246 | 246 | 1,000 |
2013/01/04 | 253 | 253 | 253 | 253 | 1,000 |