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

ジェネレーションパス(3195)の株価時系列情報

ジェネレーションパス(3195)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
2026/06/24 479 491 475 485 90,500
2026/06/23 512 521 489 499 83,100
2026/06/22 484 514 484 508 40,200
2026/06/19 486 487 472 483 76,100
2026/06/18 483 493 475 486 37,600
2026/06/17 466 513 466 475 218,200
2026/06/16 432 478 417 466 223,500
2026/06/15 407 448 405 426 212,700
2026/06/12 402 410 397 410 20,600
2026/06/11 407 407 393 398 36,100
2026/06/10 403 406 403 403 17,800
2026/06/09 404 417 403 409 14,900
2026/06/08 415 415 397 404 35,200
2026/06/05 411 423 411 419 18,300
2026/06/04 423 424 407 408 54,600
2026/06/03 428 434 422 426 22,900
2026/06/02 446 446 421 432 46,100
2026/06/01 469 469 443 443 50,100
2026/05/29 474 474 461 461 33,900
2026/05/28 484 484 467 476 38,700
2026/05/27 473 479 468 478 31,100
2026/05/26 486 486 462 472 55,900
2026/05/25 467 478 453 478 109,500
2026/05/22 440 459 438 451 56,200
2026/05/21 425 433 417 431 26,500
2026/05/20 428 433 404 409 57,100
2026/05/19 420 436 418 436 33,400
2026/05/18 405 418 405 418 20,700
2026/05/15 414 427 400 405 68,100
2026/05/14 426 428 414 414 39,500
2026/05/13 426 434 426 431 15,900
2026/05/12 423 441 421 429 41,700
2026/05/11 420 421 416 418 23,800
2026/05/08 430 430 419 421 22,600
2026/05/07 431 440 420 422 59,200
2026/05/01 434 440 425 438 57,200
2026/04/30 442 464 433 442 167,900
2026/04/28 432 505 429 448 333,900
2026/04/27 432 437 429 429 33,400
2026/04/24 439 448 430 435 28,900
2026/04/23 458 467 440 442 38,700
2026/04/22 460 471 449 458 20,800
2026/04/21 460 460 448 459 19,200
2026/04/20 465 465 447 451 45,400
2026/04/17 468 468 453 453 42,300
2026/04/16 441 463 437 456 87,800
2026/04/15 433 433 427 431 34,700
2026/04/14 425 435 422 433 46,100
2026/04/13 422 426 421 426 15,500
2026/04/10 434 434 423 428 18,400
2026/04/09 429 433 422 428 48,300
2026/04/08 425 434 425 434 28,800
2026/04/07 418 421 410 419 40,600
2026/04/06 409 417 409 413 33,900
2026/04/03 411 416 406 412 39,900
2026/03/27 415 421 411 418 59,200
2026/03/26 421 421 407 415 35,200
2026/03/25 412 422 412 419 34,100
2026/03/24 413 413 402 410 60,700
2026/03/23 410 414 397 400 106,600
2026/03/19 445 445 421 421 81,700
2026/03/18 443 450 443 449 33,500
2026/03/17 460 462 436 439 88,500
2026/03/16 463 468 438 444 159,600
2026/03/13 484 499 468 471 155,800
2026/03/12 503 503 485 487 44,100
2026/03/11 505 507 500 503 26,500
2026/03/10 498 503 487 497 62,200
2026/03/09 477 485 465 482 95,700
2026/03/06 506 515 499 503 107,200
2026/03/05 491 517 491 516 96,300
2026/03/04 501 518 479 483 248,200
2026/03/03 554 556 521 521 192,000
2026/03/02 541 557 540 555 52,900
2026/02/27 547 561 545 561 46,000
2026/02/26 536 553 533 551 60,500
2026/02/25 518 538 518 536 55,100
2026/02/24 529 533 514 519 76,200
2026/02/20 560 565 532 536 78,700
2026/02/19 560 570 547 570 92,700
2026/02/18 574 582 557 557 84,600
2026/02/17 553 577 549 577 85,700
2026/02/16 560 561 546 555 56,800
2026/02/13 569 586 564 565 118,400
2026/02/12 558 572 550 569 73,400
2026/02/10 525 572 525 568 154,300
2026/02/09 527 532 520 528 39,100
2026/02/06 514 521 506 520 45,300
2026/02/05 523 523 511 521 27,300
2026/02/04 513 522 504 522 72,900
2026/02/03 499 517 498 517 56,700
2026/02/02 501 515 494 499 59,600
2026/01/30 509 514 497 501 101,500
2026/01/29 515 519 502 513 97,900
2026/01/28 524 526 518 520 47,300
2026/01/27 537 537 528 530 23,100
2026/01/26 532 535 523 523 50,800
2026/01/23 526 543 526 540 38,100
2026/01/22 541 541 518 526 108,300
2026/01/21 544 546 528 531 117,200
2026/01/20 557 563 552 552 53,000
2026/01/19 566 573 547 565 117,500
2026/01/16 575 591 560 566 180,600
2026/01/15 556 578 556 569 69,200
2026/01/14 560 569 560 563 41,300
2026/01/13 573 574 558 559 76,000
2026/01/09 578 583 572 573 65,500
2026/01/08 582 591 577 579 78,500
2026/01/07 598 608 577 590 154,100
2026/01/06 564 618 557 614 343,600
2026/01/05 523 564 518 555 212,900
2025/12/30 523 526 515 515 21,400
2025/12/29 517 529 510 524 77,900
2025/12/26 518 520 511 511 50,600
2025/12/25 511 519 507 519 68,600
2025/12/24 512 517 508 510 48,200
2025/12/23 502 515 502 514 58,400
2025/12/22 512 512 496 500 63,400
2025/12/19 498 511 495 504 56,900
2025/12/18 501 515 493 495 165,600
2025/12/17 524 524 501 506 114,800
2025/12/16 549 550 526 526 153,100
2025/12/15 549 566 545 551 171,300
2025/12/12 537 559 537 559 107,400
2025/12/11 551 555 526 535 198,000
2025/12/10 561 562 549 554 59,400
2025/12/09 556 566 551 554 104,700
2025/12/08 563 571 550 556 88,200
2025/12/05 572 579 556 566 143,800
2025/12/04 559 587 553 582 128,900
2025/12/03 560 573 560 560 87,700
2025/12/02 582 582 560 561 149,700
2025/12/01 609 609 571 578 208,400
2025/11/28 596 610 581 599 350,200
2025/11/27 631 648 591 606 988,200
2025/11/26 538 584 535 572 235,100
2025/11/25 535 540 520 522 63,800
2025/11/21 530 545 527 531 112,500
2025/11/20 552 554 526 539 201,900
2025/11/19 544 560 538 552 175,900
2025/11/18 568 570 545 545 152,600
2025/11/17 553 570 536 568 227,400
2025/11/14 573 616 535 549 1,009,900
2025/11/13 571 571 544 557 253,500
2025/11/12 563 580 558 574 241,000
2025/11/11 577 595 540 573 591,800
2025/11/10 611 630 562 571 692,100
2025/11/07 605 636 590 605 666,400
2025/11/06 638 695 614 615 1,811,500
2025/11/05 668 676 598 598 1,421,400
2025/11/04 760 850 683 703 3,947,900
2025/10/31 692 768 650 700 2,241,400
2025/10/30 701 730 616 700 3,919,100
2025/10/29 672 672 672 672 39,300
2025/10/28 572 572 572 572 43,600
2025/10/27 411 492 402 492 77,900
2025/10/24 415 417 409 412 16,600
2025/10/23 415 418 413 415 19,900
2025/10/22 408 419 407 415 25,800
2025/10/21 403 413 402 412 37,000
2025/10/20 394 414 394 404 67,000
2025/10/17 410 410 394 394 57,800
2025/10/16 420 423 406 407 43,000
2025/10/15 407 429 406 420 46,700
2025/10/14 411 417 397 409 158,900
2025/10/10 415 425 415 417 50,000
2025/10/09 430 432 416 417 84,400
2025/10/08 436 441 430 430 24,500
2025/10/07 452 452 430 434 65,100
2025/10/06 456 461 445 445 55,700
2025/10/03 450 460 450 455 20,600
2025/10/02 457 457 443 450 31,300
2025/10/01 468 472 448 449 76,900
2025/09/30 483 483 460 460 112,800
2025/09/29 505 532 472 476 493,300
2025/09/26 486 505 486 497 78,200
2025/09/25 483 494 477 486 67,500
2025/09/24 479 485 468 478 78,700
2025/09/22 474 490 472 475 259,600
2025/09/19 436 514 435 494 428,900
2025/09/18 455 455 434 434 81,100
2025/09/17 453 459 450 452 34,400
2025/09/16 437 475 433 456 272,700
2025/09/12 481 490 442 445 235,700
2025/09/11 496 497 475 484 144,500
2025/09/10 490 507 483 504 88,000
2025/09/09 494 496 487 490 59,700
2025/09/08 483 492 480 486 93,500
2025/09/05 474 480 468 478 52,100
2025/09/04 466 472 461 469 43,800
2025/09/03 467 475 461 461 76,500
2025/09/02 482 484 467 470 69,000
2025/09/01 490 495 476 483 60,900
2025/08/29 490 499 489 490 107,300
2025/08/28 473 504 472 493 336,300
2025/08/27 475 479 470 478 60,000
2025/08/26 488 490 472 474 194,200
2025/08/25 494 539 485 495 664,000
2025/08/22 536 541 503 504 242,400
2025/08/21 549 565 532 540 244,100

このページの先頭へ