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 |
---|---|---|---|---|---|
2024/03/28 | 246 | 247 | 243 | 243 | 14,600 |
2024/03/27 | 246 | 248 | 245 | 246 | 9,600 |
2024/03/26 | 246 | 248 | 243 | 245 | 28,900 |
2024/03/25 | 243 | 254 | 241 | 247 | 76,400 |
2024/03/22 | 249 | 250 | 241 | 241 | 95,300 |
2024/03/21 | 255 | 256 | 249 | 249 | 69,200 |
2024/03/19 | 247 | 255 | 244 | 255 | 110,900 |
2024/03/18 | 245 | 252 | 241 | 251 | 93,600 |
2024/03/15 | 247 | 249 | 238 | 248 | 154,800 |
2024/03/14 | 250 | 252 | 246 | 249 | 119,100 |
2024/03/13 | 274 | 274 | 250 | 252 | 503,500 |
2024/03/12 | 290 | 309 | 258 | 261 | 1,930,800 |
2024/03/11 | 338 | 394 | 274 | 282 | 9,492,500 |
2024/03/08 | 247 | 322 | 247 | 322 | 4,834,700 |
2024/03/07 | 248 | 248 | 242 | 242 | 7,000 |
2024/03/06 | 248 | 248 | 244 | 246 | 4,400 |
2024/03/05 | 243 | 248 | 238 | 248 | 25,500 |
2024/03/04 | 245 | 250 | 238 | 243 | 26,100 |
2024/03/01 | 233 | 250 | 229 | 238 | 33,300 |
2024/02/29 | 236 | 236 | 232 | 232 | 3,300 |
2024/02/28 | 237 | 238 | 235 | 235 | 2,900 |
2024/02/27 | 234 | 237 | 232 | 237 | 11,000 |
2024/02/26 | 229 | 232 | 228 | 232 | 3,500 |
2024/02/22 | 229 | 235 | 226 | 229 | 25,000 |
2024/02/21 | 227 | 229 | 224 | 229 | 14,300 |
2024/02/20 | 230 | 230 | 226 | 227 | 6,400 |
2024/02/19 | 225 | 230 | 225 | 230 | 5,100 |
2024/02/16 | 226 | 230 | 226 | 229 | 10,900 |
2024/02/15 | 231 | 231 | 228 | 230 | 3,000 |
2024/02/14 | 231 | 231 | 228 | 231 | 16,800 |
2024/02/13 | 236 | 236 | 231 | 231 | 7,000 |
2024/02/09 | 237 | 238 | 231 | 232 | 22,200 |
2024/02/08 | 241 | 243 | 237 | 240 | 6,300 |
2024/02/07 | 238 | 240 | 235 | 239 | 7,800 |
2024/02/06 | 240 | 241 | 238 | 238 | 700 |
2024/02/05 | 242 | 242 | 236 | 240 | 6,700 |
2024/02/02 | 243 | 243 | 239 | 242 | 2,100 |
2024/02/01 | 242 | 243 | 242 | 243 | 3,000 |
2024/01/31 | 239 | 244 | 239 | 244 | 1,700 |
2024/01/30 | 245 | 245 | 240 | 240 | 2,800 |
2024/01/29 | 236 | 245 | 236 | 245 | 19,700 |
2024/01/26 | 235 | 238 | 233 | 235 | 5,600 |
2024/01/25 | 236 | 237 | 231 | 235 | 6,200 |
2024/01/24 | 237 | 238 | 232 | 238 | 8,300 |
2024/01/23 | 233 | 236 | 231 | 235 | 4,500 |
2024/01/22 | 232 | 238 | 232 | 233 | 6,200 |
2024/01/19 | 228 | 231 | 228 | 229 | 4,700 |
2024/01/18 | 234 | 234 | 228 | 229 | 10,700 |
2024/01/17 | 240 | 241 | 231 | 231 | 11,800 |
2024/01/16 | 239 | 240 | 238 | 240 | 1,100 |
2024/01/15 | 243 | 243 | 236 | 240 | 12,700 |
2024/01/12 | 242 | 244 | 238 | 240 | 6,900 |
2024/01/11 | 241 | 250 | 241 | 245 | 9,200 |
2024/01/10 | 246 | 246 | 242 | 242 | 5,700 |
2024/01/09 | 243 | 246 | 235 | 246 | 25,900 |
2024/01/05 | 234 | 253 | 234 | 235 | 52,200 |
2024/01/04 | 229 | 234 | 227 | 234 | 14,300 |
2023/12/29 | 238 | 238 | 230 | 231 | 23,800 |
2023/12/28 | 227 | 242 | 227 | 237 | 33,600 |
2023/12/27 | 224 | 232 | 221 | 227 | 42,300 |
2023/12/26 | 230 | 235 | 225 | 226 | 197,500 |
2023/12/25 | 237 | 239 | 231 | 231 | 36,300 |
2023/12/22 | 237 | 242 | 236 | 241 | 20,400 |
2023/12/21 | 240 | 245 | 239 | 240 | 34,600 |
2023/12/20 | 254 | 256 | 236 | 246 | 53,900 |
2023/12/19 | 257 | 260 | 253 | 257 | 101,200 |
2023/12/18 | 264 | 265 | 257 | 261 | 27,200 |
2023/12/15 | 268 | 274 | 262 | 272 | 27,300 |
2023/12/14 | 268 | 269 | 266 | 269 | 11,300 |
2023/12/13 | 263 | 272 | 263 | 267 | 6,300 |
2023/12/12 | 266 | 268 | 263 | 266 | 9,800 |
2023/12/11 | 269 | 272 | 262 | 266 | 13,600 |
2023/12/08 | 272 | 272 | 265 | 269 | 6,000 |
2023/12/07 | 269 | 274 | 267 | 274 | 36,200 |
2023/12/06 | 273 | 273 | 262 | 273 | 9,000 |
2023/12/05 | 276 | 277 | 274 | 274 | 2,400 |
2023/12/04 | 274 | 277 | 272 | 277 | 9,500 |
2023/12/01 | 276 | 277 | 274 | 276 | 7,700 |
2023/11/30 | 280 | 280 | 276 | 277 | 4,200 |
2023/11/29 | 277 | 281 | 277 | 279 | 15,700 |
2023/11/28 | 278 | 279 | 277 | 279 | 6,100 |
2023/11/27 | 275 | 278 | 274 | 277 | 5,100 |
2023/11/24 | 280 | 283 | 274 | 274 | 17,500 |
2023/11/22 | 273 | 276 | 273 | 275 | 6,400 |
2023/11/21 | 272 | 273 | 272 | 272 | 3,600 |
2023/11/20 | 274 | 274 | 270 | 273 | 5,000 |
2023/11/17 | 272 | 274 | 270 | 271 | 4,100 |
2023/11/16 | 270 | 272 | 268 | 271 | 7,700 |
2023/11/15 | 268 | 274 | 268 | 270 | 23,500 |
2023/11/14 | 272 | 272 | 268 | 268 | 6,800 |
2023/11/13 | 271 | 272 | 271 | 271 | 2,500 |
2023/11/10 | 269 | 273 | 269 | 273 | 3,500 |
2023/11/09 | 267 | 270 | 267 | 269 | 4,800 |
2023/11/08 | 269 | 271 | 265 | 267 | 20,600 |
2023/11/07 | 270 | 272 | 270 | 272 | 3,000 |
2023/11/06 | 275 | 275 | 268 | 272 | 11,000 |
2023/11/02 | 271 | 272 | 270 | 272 | 2,400 |
2023/11/01 | 270 | 272 | 269 | 271 | 6,900 |
2023/10/31 | 271 | 271 | 269 | 269 | 7,500 |
2023/10/30 | 271 | 273 | 269 | 269 | 5,200 |
2023/10/27 | 266 | 271 | 266 | 269 | 5,700 |
2023/10/26 | 268 | 270 | 266 | 270 | 5,000 |
2023/10/25 | 271 | 274 | 267 | 269 | 9,500 |
2023/10/24 | 272 | 273 | 270 | 272 | 9,300 |
2023/10/23 | 279 | 279 | 272 | 272 | 5,200 |
2023/10/20 | 271 | 285 | 271 | 277 | 14,500 |
2023/10/19 | 277 | 277 | 271 | 272 | 9,700 |
2023/10/18 | 277 | 278 | 276 | 277 | 3,200 |
2023/10/17 | 277 | 278 | 274 | 276 | 9,000 |
2023/10/16 | 276 | 278 | 275 | 277 | 3,800 |
2023/10/13 | 279 | 282 | 279 | 281 | 2,900 |
2023/10/12 | 279 | 281 | 278 | 280 | 3,800 |
2023/10/11 | 285 | 285 | 279 | 281 | 7,500 |
2023/10/10 | 284 | 286 | 278 | 284 | 8,500 |
2023/10/06 | 280 | 285 | 279 | 285 | 4,100 |
2023/10/05 | 279 | 282 | 278 | 280 | 4,800 |
2023/10/04 | 278 | 284 | 277 | 278 | 18,700 |
2023/10/03 | 288 | 289 | 279 | 286 | 28,100 |
2023/10/02 | 286 | 289 | 284 | 287 | 20,200 |
2023/09/29 | 282 | 285 | 282 | 284 | 17,100 |
2023/09/28 | 283 | 285 | 280 | 282 | 19,200 |
2023/09/27 | 283 | 283 | 279 | 281 | 5,700 |
2023/09/26 | 281 | 287 | 276 | 283 | 16,100 |
2023/09/25 | 280 | 281 | 278 | 280 | 4,800 |
2023/09/22 | 276 | 280 | 273 | 278 | 17,500 |
2023/09/21 | 276 | 276 | 270 | 276 | 24,500 |
2023/09/20 | 271 | 282 | 271 | 277 | 21,500 |
2023/09/19 | 273 | 277 | 271 | 273 | 12,500 |
2023/09/15 | 265 | 276 | 265 | 273 | 33,900 |
2023/09/14 | 270 | 274 | 267 | 267 | 14,100 |
2023/09/13 | 274 | 275 | 266 | 271 | 8,400 |
2023/09/12 | 274 | 277 | 270 | 271 | 16,400 |
2023/09/11 | 269 | 274 | 266 | 271 | 13,700 |
2023/09/08 | 266 | 269 | 263 | 264 | 32,000 |
2023/09/07 | 271 | 272 | 266 | 269 | 16,800 |
2023/09/06 | 270 | 272 | 266 | 270 | 26,500 |
2023/09/05 | 273 | 278 | 265 | 271 | 22,900 |
2023/09/04 | 279 | 279 | 266 | 273 | 24,200 |
2023/09/01 | 272 | 276 | 265 | 276 | 15,400 |
2023/08/31 | 271 | 275 | 269 | 271 | 7,100 |
2023/08/30 | 273 | 275 | 269 | 270 | 18,100 |
2023/08/29 | 267 | 270 | 262 | 262 | 14,100 |
2023/08/28 | 266 | 271 | 263 | 265 | 12,400 |
2023/08/25 | 260 | 267 | 260 | 266 | 13,900 |
2023/08/24 | 268 | 271 | 265 | 267 | 12,400 |
2023/08/23 | 267 | 270 | 267 | 270 | 3,800 |
2023/08/22 | 267 | 270 | 266 | 267 | 5,300 |
2023/08/21 | 260 | 267 | 260 | 265 | 19,200 |
2023/08/18 | 268 | 268 | 265 | 266 | 8,000 |
2023/08/17 | 268 | 270 | 265 | 269 | 26,500 |
2023/08/16 | 273 | 277 | 272 | 272 | 12,200 |
2023/08/15 | 273 | 278 | 271 | 273 | 8,700 |
2023/08/14 | 281 | 281 | 265 | 273 | 52,900 |
2023/08/10 | 283 | 284 | 281 | 283 | 10,600 |
2023/08/09 | 288 | 288 | 283 | 283 | 1,600 |
2023/08/08 | 283 | 287 | 283 | 287 | 6,200 |
2023/08/07 | 286 | 287 | 284 | 285 | 3,900 |
2023/08/04 | 286 | 286 | 284 | 284 | 10,700 |
2023/08/03 | 288 | 290 | 287 | 287 | 3,900 |
2023/08/02 | 293 | 293 | 289 | 290 | 2,200 |
2023/08/01 | 296 | 297 | 290 | 292 | 12,000 |
2023/07/31 | 292 | 294 | 288 | 294 | 9,200 |
2023/07/28 | 294 | 294 | 284 | 292 | 12,600 |
2023/07/27 | 287 | 296 | 287 | 293 | 23,700 |
2023/07/26 | 288 | 288 | 286 | 287 | 12,500 |
2023/07/25 | 289 | 290 | 287 | 288 | 6,600 |
2023/07/24 | 289 | 290 | 288 | 288 | 9,400 |
2023/07/21 | 290 | 290 | 289 | 290 | 2,600 |
2023/07/20 | 290 | 294 | 290 | 290 | 4,400 |
2023/07/19 | 291 | 292 | 289 | 292 | 4,400 |
2023/07/18 | 291 | 297 | 289 | 289 | 9,700 |
2023/07/14 | 297 | 297 | 291 | 291 | 6,500 |
2023/07/13 | 294 | 297 | 292 | 297 | 19,000 |
2023/07/12 | 288 | 294 | 287 | 294 | 10,100 |
2023/07/11 | 293 | 294 | 289 | 289 | 5,700 |
2023/07/10 | 290 | 295 | 288 | 294 | 10,100 |
2023/07/07 | 297 | 297 | 285 | 290 | 22,800 |
2023/07/06 | 300 | 302 | 286 | 297 | 49,400 |
2023/07/05 | 299 | 303 | 297 | 301 | 13,800 |
2023/07/04 | 297 | 302 | 296 | 300 | 23,500 |
2023/07/03 | 292 | 300 | 292 | 295 | 13,500 |
2023/06/30 | 297 | 300 | 296 | 297 | 7,700 |
2023/06/29 | 294 | 297 | 293 | 297 | 5,200 |
2023/06/28 | 296 | 296 | 292 | 292 | 11,100 |
2023/06/27 | 296 | 296 | 294 | 296 | 2,900 |
2023/06/26 | 293 | 296 | 291 | 296 | 9,900 |
2023/06/23 | 302 | 302 | 290 | 293 | 53,000 |
2023/06/22 | 300 | 301 | 297 | 298 | 10,700 |
2023/06/21 | 299 | 305 | 297 | 300 | 20,700 |
2023/06/20 | 293 | 300 | 291 | 295 | 24,500 |
2023/06/19 | 291 | 296 | 291 | 293 | 17,500 |
2023/06/16 | 291 | 296 | 290 | 294 | 30,800 |
2023/06/15 | 287 | 297 | 287 | 293 | 110,500 |
2023/06/14 | 296 | 322 | 294 | 311 | 122,600 |
2023/06/13 | 296 | 298 | 295 | 295 | 12,500 |
2023/06/12 | 294 | 300 | 293 | 297 | 24,400 |
2023/06/09 | 300 | 300 | 296 | 297 | 11,000 |
2023/06/08 | 304 | 304 | 295 | 295 | 15,500 |
2023/06/07 | 300 | 307 | 298 | 307 | 15,900 |
2023/06/06 | 297 | 302 | 296 | 298 | 23,500 |