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 |
|---|---|---|---|---|---|
| 2025/06/13 | 402 | 419 | 380 | 399 | 386,000 |
| 2025/06/12 | 423 | 423 | 393 | 399 | 132,600 |
| 2025/06/11 | 417 | 424 | 413 | 418 | 25,400 |
| 2025/06/10 | 420 | 424 | 416 | 417 | 36,200 |
| 2025/06/09 | 411 | 420 | 409 | 420 | 19,500 |
| 2025/06/06 | 403 | 412 | 403 | 410 | 16,500 |
| 2025/06/05 | 409 | 424 | 401 | 404 | 90,800 |
| 2025/06/04 | 405 | 412 | 401 | 409 | 39,800 |
| 2025/06/03 | 420 | 420 | 393 | 406 | 77,300 |
| 2025/06/02 | 420 | 421 | 412 | 416 | 29,800 |
| 2025/05/30 | 407 | 425 | 403 | 419 | 50,900 |
| 2025/05/29 | 414 | 414 | 400 | 405 | 53,600 |
| 2025/05/28 | 388 | 410 | 386 | 408 | 84,600 |
| 2025/05/27 | 387 | 389 | 379 | 386 | 28,500 |
| 2025/05/26 | 377 | 387 | 375 | 387 | 35,300 |
| 2025/05/23 | 388 | 391 | 376 | 377 | 48,200 |
| 2025/05/22 | 390 | 395 | 384 | 388 | 41,800 |
| 2025/05/21 | 384 | 415 | 384 | 392 | 101,400 |
| 2025/05/20 | 392 | 393 | 384 | 384 | 54,100 |
| 2025/05/19 | 390 | 407 | 387 | 391 | 139,800 |
| 2025/05/16 | 375 | 390 | 374 | 389 | 51,600 |
| 2025/05/15 | 378 | 380 | 372 | 376 | 20,400 |
| 2025/05/14 | 382 | 382 | 374 | 378 | 18,100 |
| 2025/05/13 | 380 | 384 | 374 | 381 | 27,400 |
| 2025/05/12 | 378 | 380 | 372 | 375 | 12,900 |
| 2025/05/09 | 378 | 381 | 376 | 378 | 24,300 |
| 2025/05/08 | 380 | 380 | 373 | 378 | 36,400 |
| 2025/05/07 | 379 | 384 | 375 | 382 | 36,900 |
| 2025/05/02 | 377 | 382 | 368 | 377 | 51,100 |
| 2025/05/01 | 378 | 380 | 370 | 374 | 37,700 |
| 2025/04/30 | 370 | 386 | 370 | 378 | 68,400 |
| 2025/04/28 | 365 | 380 | 365 | 374 | 45,500 |
| 2025/04/25 | 367 | 375 | 362 | 366 | 31,800 |
| 2025/04/24 | 369 | 377 | 360 | 360 | 61,000 |
| 2025/04/23 | 372 | 376 | 366 | 368 | 30,000 |
| 2025/04/22 | 392 | 392 | 366 | 372 | 115,100 |
| 2025/04/21 | 379 | 434 | 371 | 377 | 711,600 |
| 2025/04/18 | 371 | 380 | 371 | 379 | 16,400 |
| 2025/04/17 | 362 | 374 | 362 | 374 | 32,100 |
| 2025/04/16 | 384 | 394 | 359 | 366 | 135,300 |
| 2025/04/15 | 375 | 384 | 370 | 376 | 24,300 |
| 2025/04/14 | 381 | 388 | 379 | 383 | 43,000 |
| 2025/04/11 | 348 | 383 | 348 | 379 | 108,000 |
| 2025/04/10 | 367 | 379 | 360 | 372 | 162,000 |
| 2025/04/09 | 349 | 357 | 333 | 343 | 115,800 |
| 2025/04/08 | 360 | 365 | 345 | 365 | 198,100 |
| 2025/04/07 | 332 | 340 | 314 | 320 | 203,800 |
| 2025/04/04 | 385 | 392 | 345 | 356 | 238,400 |
| 2025/04/03 | 388 | 398 | 381 | 393 | 82,700 |
| 2025/04/02 | 403 | 405 | 389 | 391 | 85,100 |
| 2025/04/01 | 418 | 418 | 395 | 395 | 145,500 |
| 2025/03/31 | 412 | 420 | 410 | 410 | 72,900 |
| 2025/03/28 | 427 | 430 | 417 | 420 | 53,100 |
| 2025/03/27 | 429 | 430 | 420 | 426 | 60,300 |
| 2025/03/26 | 438 | 440 | 427 | 428 | 96,000 |
| 2025/03/25 | 441 | 443 | 437 | 438 | 97,500 |
| 2025/03/24 | 441 | 448 | 439 | 439 | 72,000 |
| 2025/03/21 | 455 | 455 | 434 | 440 | 138,400 |
| 2025/03/19 | 460 | 467 | 449 | 453 | 134,500 |
| 2025/03/18 | 488 | 489 | 448 | 452 | 352,900 |
| 2025/03/17 | 514 | 518 | 490 | 490 | 428,600 |
| 2025/03/14 | 515 | 545 | 515 | 533 | 452,100 |
| 2025/03/13 | 525 | 529 | 511 | 511 | 228,000 |
| 2025/03/12 | 528 | 543 | 520 | 523 | 302,600 |
| 2025/03/11 | 519 | 560 | 513 | 530 | 713,900 |
| 2025/03/10 | 535 | 575 | 517 | 520 | 1,137,400 |
| 2025/03/07 | 560 | 565 | 515 | 526 | 2,274,800 |
| 2025/03/06 | 693 | 698 | 600 | 600 | 1,940,000 |
| 2025/03/05 | 1,115 | 1,250 | 750 | 750 | 2,648,400 |
| 2025/03/04 | 930 | 1,050 | 920 | 1,050 | 2,565,400 |
| 2025/03/03 | 765 | 900 | 703 | 900 | 1,834,000 |
| 2025/02/28 | 750 | 750 | 750 | 750 | 62,800 |
| 2025/02/27 | 590 | 650 | 535 | 650 | 3,724,300 |
| 2025/02/26 | 491 | 550 | 480 | 550 | 2,234,700 |
| 2025/02/25 | 500 | 515 | 434 | 470 | 1,775,300 |
| 2025/02/21 | 384 | 468 | 381 | 468 | 1,735,200 |
| 2025/02/20 | 381 | 404 | 362 | 388 | 866,600 |
| 2025/02/19 | 389 | 389 | 389 | 389 | 84,600 |
| 2025/02/18 | 309 | 309 | 307 | 309 | 4,800 |
| 2025/02/17 | 308 | 309 | 306 | 309 | 7,300 |
| 2025/02/14 | 309 | 309 | 306 | 309 | 14,000 |
| 2025/02/13 | 308 | 309 | 306 | 309 | 8,900 |
| 2025/02/12 | 303 | 308 | 302 | 306 | 24,600 |
| 2025/02/10 | 295 | 303 | 295 | 303 | 24,900 |
| 2025/02/07 | 296 | 298 | 295 | 295 | 11,300 |
| 2025/02/06 | 299 | 301 | 295 | 295 | 37,900 |
| 2025/02/05 | 299 | 301 | 299 | 300 | 2,900 |
| 2025/02/04 | 298 | 302 | 298 | 301 | 15,500 |
| 2025/02/03 | 306 | 306 | 299 | 300 | 31,200 |
| 2025/01/31 | 298 | 305 | 295 | 303 | 27,200 |
| 2025/01/30 | 300 | 311 | 288 | 298 | 380,700 |
| 2025/01/29 | 271 | 271 | 270 | 271 | 3,300 |
| 2025/01/28 | 272 | 273 | 270 | 272 | 3,300 |
| 2025/01/27 | 269 | 271 | 268 | 269 | 3,200 |
| 2025/01/24 | 270 | 271 | 269 | 269 | 5,400 |
| 2025/01/23 | 269 | 274 | 269 | 270 | 4,000 |
| 2025/01/22 | 270 | 275 | 267 | 269 | 14,900 |
| 2025/01/21 | 267 | 277 | 266 | 273 | 14,400 |
| 2025/01/20 | 268 | 268 | 266 | 267 | 8,600 |
| 2025/01/17 | 266 | 268 | 266 | 268 | 4,000 |
| 2025/01/16 | 263 | 268 | 263 | 267 | 5,700 |
| 2025/01/15 | 266 | 269 | 265 | 265 | 8,400 |
| 2025/01/14 | 269 | 271 | 266 | 266 | 9,700 |
| 2025/01/10 | 269 | 273 | 267 | 273 | 8,900 |
| 2025/01/09 | 271 | 271 | 267 | 268 | 12,200 |
| 2025/01/08 | 273 | 274 | 270 | 271 | 10,700 |
| 2025/01/07 | 275 | 276 | 271 | 271 | 16,700 |
| 2025/01/06 | 274 | 280 | 274 | 275 | 15,200 |
| 2024/12/30 | 274 | 274 | 268 | 271 | 15,900 |
| 2024/12/27 | 275 | 275 | 266 | 273 | 33,600 |
| 2024/12/26 | 280 | 283 | 271 | 275 | 84,900 |
| 2024/12/25 | 290 | 291 | 282 | 284 | 33,800 |
| 2024/12/24 | 287 | 297 | 281 | 295 | 37,200 |
| 2024/12/23 | 295 | 295 | 281 | 288 | 53,500 |
| 2024/12/20 | 307 | 311 | 291 | 295 | 100,500 |
| 2024/12/19 | 294 | 330 | 290 | 307 | 321,300 |
| 2024/12/18 | 307 | 307 | 288 | 291 | 97,300 |
| 2024/12/17 | 305 | 320 | 300 | 315 | 238,900 |
| 2024/12/16 | 313 | 325 | 289 | 297 | 571,600 |
| 2024/12/13 | 288 | 295 | 280 | 295 | 63,600 |
| 2024/12/12 | 281 | 287 | 274 | 286 | 41,200 |
| 2024/12/11 | 279 | 302 | 276 | 277 | 80,800 |
| 2024/12/10 | 269 | 295 | 269 | 279 | 62,900 |
| 2024/12/09 | 268 | 273 | 266 | 266 | 42,100 |
| 2024/12/06 | 272 | 275 | 268 | 270 | 16,200 |
| 2024/12/05 | 275 | 277 | 270 | 271 | 35,500 |
| 2024/12/04 | 277 | 314 | 270 | 271 | 289,400 |
| 2024/12/03 | 287 | 287 | 276 | 279 | 192,800 |
| 2024/12/02 | 266 | 345 | 261 | 293 | 2,157,600 |
| 2024/11/29 | 265 | 268 | 252 | 265 | 11,800 |
| 2024/11/28 | 258 | 268 | 258 | 266 | 5,600 |
| 2024/11/27 | 265 | 267 | 264 | 265 | 1,300 |
| 2024/11/26 | 264 | 267 | 262 | 267 | 2,500 |
| 2024/11/25 | 265 | 267 | 256 | 265 | 9,200 |
| 2024/11/22 | 268 | 269 | 265 | 266 | 9,400 |
| 2024/11/21 | 268 | 269 | 264 | 268 | 9,200 |
| 2024/11/20 | 262 | 268 | 260 | 268 | 11,100 |
| 2024/11/19 | 267 | 267 | 265 | 266 | 14,200 |
| 2024/11/18 | 264 | 267 | 263 | 265 | 15,500 |
| 2024/11/15 | 257 | 263 | 253 | 263 | 26,700 |
| 2024/11/14 | 255 | 260 | 251 | 256 | 18,700 |
| 2024/11/13 | 248 | 261 | 247 | 255 | 26,500 |
| 2024/11/12 | 250 | 250 | 246 | 249 | 5,300 |
| 2024/11/11 | 253 | 253 | 244 | 251 | 15,700 |
| 2024/11/08 | 247 | 254 | 243 | 253 | 10,800 |
| 2024/11/07 | 247 | 249 | 245 | 249 | 4,500 |
| 2024/11/06 | 249 | 249 | 243 | 247 | 10,600 |
| 2024/11/05 | 248 | 248 | 245 | 248 | 1,100 |
| 2024/11/01 | 249 | 249 | 243 | 249 | 9,100 |
| 2024/10/31 | 244 | 246 | 242 | 244 | 2,800 |
| 2024/10/30 | 241 | 242 | 240 | 242 | 2,000 |
| 2024/10/29 | 239 | 242 | 238 | 242 | 1,300 |
| 2024/10/28 | 233 | 239 | 233 | 239 | 9,000 |
| 2024/10/25 | 234 | 237 | 233 | 237 | 800 |
| 2024/10/24 | 235 | 237 | 233 | 236 | 4,900 |
| 2024/10/23 | 239 | 242 | 237 | 237 | 4,000 |
| 2024/10/22 | 241 | 242 | 238 | 239 | 12,200 |
| 2024/10/21 | 241 | 245 | 241 | 243 | 5,900 |
| 2024/10/18 | 235 | 246 | 232 | 246 | 48,100 |
| 2024/10/17 | 253 | 253 | 239 | 243 | 24,800 |
| 2024/10/16 | 248 | 254 | 243 | 253 | 11,200 |
| 2024/10/15 | 255 | 255 | 240 | 250 | 8,800 |
| 2024/10/11 | 250 | 254 | 250 | 254 | 7,000 |
| 2024/10/10 | 251 | 251 | 248 | 251 | 600 |
| 2024/10/09 | 252 | 252 | 251 | 251 | 1,700 |
| 2024/10/08 | 246 | 252 | 245 | 252 | 11,500 |
| 2024/10/07 | 245 | 252 | 245 | 247 | 7,900 |
| 2024/10/04 | 239 | 248 | 238 | 245 | 25,600 |
| 2024/10/03 | 243 | 250 | 242 | 244 | 2,200 |
| 2024/10/02 | 241 | 249 | 241 | 244 | 9,300 |
| 2024/10/01 | 240 | 246 | 239 | 243 | 17,700 |
| 2024/09/30 | 240 | 243 | 234 | 240 | 12,900 |
| 2024/09/27 | 243 | 246 | 242 | 244 | 6,300 |
| 2024/09/26 | 248 | 248 | 242 | 244 | 8,600 |
| 2024/09/25 | 250 | 250 | 243 | 247 | 7,800 |
| 2024/09/24 | 247 | 250 | 246 | 250 | 3,000 |
| 2024/09/20 | 247 | 249 | 246 | 246 | 14,900 |
| 2024/09/19 | 251 | 253 | 250 | 251 | 4,600 |
| 2024/09/18 | 253 | 258 | 252 | 256 | 5,300 |
| 2024/09/17 | 255 | 264 | 246 | 252 | 32,400 |
| 2024/09/13 | 248 | 254 | 248 | 249 | 23,000 |
| 2024/09/12 | 249 | 255 | 248 | 250 | 10,700 |
| 2024/09/11 | 246 | 248 | 243 | 248 | 10,400 |
| 2024/09/10 | 243 | 250 | 243 | 245 | 15,500 |
| 2024/09/09 | 245 | 247 | 242 | 244 | 18,400 |
| 2024/09/06 | 243 | 252 | 242 | 250 | 21,000 |
| 2024/09/05 | 245 | 250 | 242 | 242 | 12,400 |
| 2024/09/04 | 251 | 251 | 247 | 247 | 4,400 |
| 2024/09/03 | 252 | 257 | 252 | 252 | 6,800 |
| 2024/09/02 | 251 | 255 | 249 | 252 | 7,300 |
| 2024/08/30 | 251 | 253 | 249 | 253 | 1,300 |
| 2024/08/29 | 253 | 253 | 247 | 251 | 500 |
| 2024/08/28 | 249 | 252 | 246 | 252 | 7,000 |
| 2024/08/27 | 247 | 256 | 241 | 249 | 18,800 |
| 2024/08/26 | 235 | 247 | 235 | 247 | 10,900 |
| 2024/08/23 | 234 | 237 | 234 | 235 | 5,400 |
| 2024/08/22 | 235 | 236 | 234 | 235 | 5,500 |
| 2024/08/21 | 234 | 236 | 232 | 235 | 11,100 |
| 2024/08/20 | 239 | 246 | 236 | 237 | 34,000 |
| 2024/08/19 | 236 | 237 | 234 | 237 | 4,200 |