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
2015/12/30 1,580 1,659 1,580 1,659 3,000
2015/12/29 1,600 1,607 1,595 1,607 2,100
2015/12/28 1,585 1,585 1,585 1,585 100
2015/12/25 1,557 1,577 1,545 1,545 1,200
2015/12/24 1,576 1,579 1,502 1,579 1,700
2015/12/22 1,572 1,600 1,572 1,575 2,100
2015/12/21 1,669 1,669 1,580 1,600 1,000
2015/12/18 1,601 1,630 1,592 1,630 6,600
2015/12/17 1,666 1,705 1,616 1,626 4,400
2015/12/16 1,718 1,764 1,667 1,700 29,100
2015/12/15 1,790 1,790 1,690 1,728 7,100
2015/12/14 1,778 1,778 1,726 1,732 3,100
2015/12/11 1,798 1,799 1,769 1,798 4,100
2015/12/10 1,800 1,800 1,776 1,798 2,100
2015/12/09 1,796 1,810 1,789 1,789 3,600
2015/12/08 1,820 1,820 1,804 1,817 2,100
2015/12/07 1,770 1,823 1,770 1,818 1,900
2015/12/04 1,780 1,781 1,780 1,781 6,700
2015/12/03 1,740 1,760 1,740 1,760 700
2015/12/02 1,777 1,806 1,772 1,772 2,500
2015/12/01 1,784 1,850 1,784 1,817 2,800
2015/11/30 1,809 1,848 1,780 1,784 7,100
2015/11/27 1,900 1,915 1,850 1,889 2,500
2015/11/26 1,910 1,925 1,902 1,902 2,000
2015/11/25 1,948 1,948 1,903 1,903 400
2015/11/24 1,961 1,961 1,910 1,911 800
2015/11/20 1,876 1,910 1,851 1,910 4,900
2015/11/19 1,900 1,900 1,875 1,895 1,000
2015/11/18 1,918 1,926 1,900 1,926 400
2015/11/17 1,900 1,939 1,845 1,856 2,300
2015/11/16 1,995 1,995 1,886 1,904 4,300
2015/11/13 1,931 2,000 1,930 1,995 5,600
2015/11/12 1,995 1,995 1,930 1,946 3,900
2015/11/11 1,900 1,975 1,820 1,968 10,900
2015/11/10 1,810 1,874 1,785 1,874 5,500
2015/11/09 1,786 1,800 1,785 1,785 1,500
2015/11/06 1,670 1,800 1,670 1,800 4,900
2015/11/05 1,773 1,773 1,663 1,682 11,200
2015/11/04 1,770 1,801 1,770 1,773 7,500
2015/11/02 1,787 1,815 1,771 1,809 5,800
2015/10/30 1,711 1,784 1,711 1,781 5,300
2015/10/29 1,671 1,705 1,670 1,705 3,300
2015/10/28 1,700 1,740 1,671 1,671 4,700
2015/10/27 1,750 1,800 1,700 1,700 17,400
2015/10/26 1,545 1,715 1,544 1,699 17,100
2015/10/23 1,479 1,487 1,478 1,487 700
2015/10/22 1,440 1,471 1,440 1,449 800
2015/10/21 1,464 1,466 1,440 1,440 4,300
2015/10/20 1,450 1,504 1,450 1,504 1,900
2015/10/19 1,461 1,476 1,450 1,450 3,500
2015/10/16 1,481 1,501 1,385 1,490 11,500
2015/10/15 1,481 1,509 1,480 1,495 6,200
2015/10/14 1,494 1,505 1,490 1,490 3,500
2015/10/13 1,540 1,567 1,490 1,500 5,800
2015/10/09 1,475 1,569 1,471 1,566 5,400
2015/10/08 1,482 1,505 1,482 1,505 7,000
2015/10/07 1,496 1,500 1,480 1,500 4,400
2015/10/06 1,496 1,555 1,485 1,536 7,400
2015/10/05 1,460 1,497 1,451 1,466 2,700
2015/10/02 1,429 1,450 1,421 1,439 7,400
2015/10/01 1,464 1,464 1,447 1,459 600
2015/09/30 1,433 1,471 1,433 1,442 1,500
2015/09/29 1,501 1,509 1,384 1,436 10,200
2015/09/28 1,521 1,522 1,521 1,522 200
2015/09/25 1,500 1,521 1,486 1,521 6,800
2015/09/24 1,527 1,545 1,506 1,540 7,900
2015/09/18 1,525 1,550 1,525 1,530 7,500
2015/09/17 1,532 1,560 1,532 1,554 3,300
2015/09/16 1,593 1,593 1,537 1,541 4,000
2015/09/15 1,507 1,600 1,507 1,553 5,500
2015/09/14 1,585 1,599 1,531 1,536 5,500
2015/09/11 1,541 1,630 1,541 1,596 16,800
2015/09/10 1,530 1,590 1,530 1,571 4,400
2015/09/09 1,679 1,690 1,556 1,630 7,800
2015/09/08 1,576 1,600 1,510 1,534 10,200
2015/09/07 1,480 1,538 1,480 1,530 15,800
2015/09/04 1,680 1,680 1,481 1,578 23,300
2015/09/03 1,754 1,820 1,638 1,670 30,100
2015/09/02 1,670 1,820 1,670 1,777 20,200
2015/09/01 1,823 1,839 1,750 1,750 17,300
2015/08/31 1,870 1,910 1,855 1,855 19,800
2015/08/28 1,785 1,911 1,762 1,841 41,700
2015/08/27 1,969 1,969 1,778 1,778 37,900
2015/08/26 1,901 1,998 1,770 1,930 75,900
2015/08/25 2,220 2,350 2,020 2,020 32,400
2015/08/24 2,421 2,530 2,371 2,520 15,900
2015/08/21 2,431 2,570 2,392 2,569 14,000
2015/08/20 2,550 2,550 2,485 2,517 3,400
2015/08/19 2,570 2,570 2,510 2,560 15,400
2015/08/18 2,600 2,600 2,540 2,560 6,500
2015/08/17 2,525 2,581 2,506 2,579 11,600
2015/08/14 2,525 2,525 2,468 2,500 38,900
2015/08/13 2,529 2,529 2,456 2,491 3,200
2015/08/12 2,460 2,515 2,400 2,511 6,600
2015/08/11 2,447 2,500 2,413 2,500 6,600
2015/08/10 2,491 2,492 2,400 2,470 10,900
2015/08/07 2,435 2,599 2,435 2,464 23,900
2015/08/06 2,458 2,477 2,416 2,431 3,600
2015/08/05 2,448 2,458 2,433 2,458 3,400
2015/08/04 2,500 2,500 2,425 2,498 4,000
2015/08/03 2,501 2,501 2,474 2,500 3,300
2015/07/31 2,500 2,510 2,310 2,501 22,100
2015/07/30 2,550 2,554 2,431 2,489 8,500
2015/07/29 2,495 2,535 2,474 2,508 5,200
2015/07/28 2,494 2,495 2,484 2,494 2,800
2015/07/27 2,501 2,530 2,498 2,530 4,700
2015/07/24 2,510 2,520 2,481 2,501 9,600
2015/07/23 2,524 2,579 2,524 2,526 10,200
2015/07/22 2,560 2,565 2,520 2,548 7,400
2015/07/21 2,620 2,620 2,570 2,596 4,300
2015/07/17 2,574 2,643 2,565 2,600 17,500
2015/07/16 2,506 2,550 2,485 2,550 6,600
2015/07/15 2,520 2,525 2,489 2,525 5,600
2015/07/14 2,508 2,537 2,506 2,537 1,100
2015/07/13 2,502 2,555 2,502 2,519 2,500
2015/07/10 2,570 2,570 2,478 2,501 6,200
2015/07/09 2,471 2,645 2,311 2,570 16,200
2015/07/08 2,590 2,643 2,460 2,540 20,400
2015/07/07 2,495 2,600 2,495 2,598 9,800
2015/07/06 2,483 2,510 2,471 2,487 6,500
2015/07/03 2,590 2,591 2,533 2,533 6,700
2015/07/02 2,640 2,650 2,600 2,622 8,600
2015/07/01 2,599 2,630 2,575 2,621 3,300
2015/06/30 2,510 2,648 2,505 2,560 9,700
2015/06/29 2,478 2,547 2,456 2,545 8,500
2015/06/26 2,500 2,525 2,490 2,520 8,100
2015/06/25 2,494 2,540 2,494 2,508 7,800
2015/06/24 2,500 2,530 2,460 2,525 20,500
2015/06/23 2,520 2,544 2,489 2,544 13,500
2015/06/22 2,674 2,674 2,480 2,520 39,200
2015/06/19 2,682 2,683 2,556 2,603 37,500
2015/06/18 2,755 2,759 2,601 2,680 64,000
2015/06/17 2,969 3,020 2,611 2,705 392,500
2015/06/16 2,610 2,630 2,360 2,520 24,000
2015/06/15 2,600 2,610 2,551 2,580 9,800
2015/06/12 2,500 2,565 2,471 2,565 4,100
2015/06/11 2,500 2,504 2,480 2,480 3,200
2015/06/10 2,500 2,505 2,481 2,500 1,500
2015/06/09 2,540 2,540 2,491 2,501 1,300
2015/06/08 2,520 2,525 2,500 2,520 1,800
2015/06/05 2,475 2,500 2,475 2,500 2,500
2015/06/04 2,470 2,519 2,470 2,499 5,400
2015/06/03 2,480 2,529 2,469 2,470 1,800
2015/06/02 2,445 2,560 2,437 2,500 17,800
2015/06/01 2,425 2,468 2,385 2,450 19,300
2015/05/29 2,457 2,457 2,365 2,424 20,900
2015/05/28 2,466 2,467 2,339 2,457 21,300
2015/05/27 2,472 2,472 2,360 2,468 14,600
2015/05/26 2,399 2,472 2,351 2,472 3,400
2015/05/25 2,394 2,480 2,373 2,474 7,400
2015/05/22 2,395 2,395 2,332 2,390 2,300
2015/05/21 2,430 2,430 2,337 2,351 2,700
2015/05/20 2,440 2,440 2,350 2,400 9,500
2015/05/19 2,474 2,474 2,400 2,440 3,700
2015/05/18 2,497 2,497 2,390 2,475 2,500
2015/05/15 2,306 2,489 2,302 2,482 8,500
2015/05/14 2,411 2,455 2,400 2,406 6,100
2015/05/13 2,400 2,500 2,388 2,461 4,900
2015/05/12 2,472 2,480 2,433 2,433 1,400
2015/05/11 2,475 2,486 2,410 2,456 7,700
2015/05/08 2,548 2,600 2,469 2,500 20,200
2015/05/07 2,390 2,620 2,350 2,546 13,700
2015/05/01 2,321 2,394 2,280 2,390 11,200
2015/04/30 2,355 2,390 2,280 2,370 7,000
2015/04/28 2,371 2,429 2,330 2,394 11,200
2015/04/27 2,400 2,468 2,326 2,441 19,900
2015/04/24 2,427 2,430 2,282 2,427 22,900
2015/04/23 2,408 2,445 2,366 2,403 8,700
2015/04/22 2,356 2,450 2,344 2,408 16,500
2015/04/21 2,270 2,356 2,222 2,356 9,200
2015/04/20 2,290 2,330 2,150 2,328 22,200
2015/04/17 2,348 2,348 2,292 2,312 3,500
2015/04/16 2,330 2,360 2,292 2,313 8,100
2015/04/15 2,301 2,355 2,280 2,335 15,700
2015/04/14 2,281 2,350 2,254 2,335 16,900
2015/04/13 2,240 2,339 2,221 2,335 22,800
2015/04/10 2,275 2,294 2,220 2,290 11,400
2015/04/09 2,124 2,274 2,081 2,274 31,300
2015/04/08 2,145 2,148 2,100 2,124 10,800
2015/04/07 2,045 2,121 2,030 2,100 25,300
2015/04/06 2,022 2,043 2,022 2,040 3,100
2015/04/03 2,056 2,056 1,990 2,039 3,500
2015/04/02 1,991 2,100 1,973 2,050 17,400
2015/04/01 1,967 1,990 1,960 1,976 2,600
2015/03/31 1,990 1,992 1,951 1,972 8,500
2015/03/30 1,980 1,999 1,956 1,990 11,000
2015/03/27 1,931 1,999 1,925 1,999 7,000
2015/03/26 1,967 1,980 1,950 1,975 6,700
2015/03/25 2,011 2,011 1,957 2,000 5,000
2015/03/24 1,908 2,000 1,887 2,000 25,000
2015/03/23 1,950 1,950 1,902 1,942 9,200
2015/03/20 1,950 1,953 1,909 1,953 7,000
2015/03/19 1,911 1,950 1,905 1,946 7,200
2015/03/18 1,950 1,960 1,919 1,946 14,200
2015/03/17 2,001 2,003 1,920 1,970 26,300
2015/03/16 2,000 2,015 1,960 1,994 16,300
2015/03/13 2,020 2,020 1,985 1,999 5,800
2015/03/12 1,970 2,049 1,930 2,020 29,700
2015/03/11 1,910 1,975 1,908 1,974 21,900
2015/03/10 1,901 1,933 1,901 1,915 9,900
2015/03/09 1,908 1,944 1,900 1,941 17,800
2015/03/06 1,959 1,959 1,910 1,947 13,100
2015/03/05 1,910 1,968 1,900 1,965 11,600
2015/03/04 1,930 1,949 1,807 1,949 8,800
2015/03/03 1,970 1,975 1,913 1,945 21,700
2015/03/02 1,960 1,980 1,930 1,972 19,700
2015/02/27 1,983 1,983 1,958 1,972 14,000
2015/02/26 1,962 2,000 1,891 1,985 32,000
2015/02/25 1,966 2,010 1,940 1,994 29,100
2015/02/24 1,929 1,968 1,918 1,963 24,700
2015/02/23 1,818 1,969 1,817 1,968 65,600
2015/02/20 1,819 1,837 1,814 1,818 16,000
2015/02/19 1,834 1,838 1,809 1,817 10,800
2015/02/18 1,811 1,850 1,803 1,822 53,300
2015/02/17 1,678 1,810 1,675 1,777 41,700
2015/02/16 1,625 1,678 1,590 1,678 13,500
2015/02/13 1,590 1,630 1,590 1,625 14,800
2015/02/12 1,615 1,620 1,566 1,617 6,300
2015/02/10 1,634 1,650 1,577 1,650 15,600
2015/02/09 1,624 1,630 1,594 1,630 6,900
2015/02/06 1,600 1,630 1,600 1,626 8,700
2015/02/05 1,648 1,648 1,590 1,612 3,000
2015/02/04 1,582 1,690 1,578 1,621 9,500
2015/02/03 1,654 1,654 1,561 1,622 2,600
2015/02/02 1,660 1,661 1,535 1,661 21,900
2015/01/30 1,695 1,707 1,670 1,693 11,600
2015/01/29 1,740 1,752 1,711 1,735 12,300
2015/01/28 1,698 1,738 1,680 1,738 21,800
2015/01/27 1,680 1,710 1,671 1,699 23,200
2015/01/26 1,652 1,685 1,652 1,668 10,200
2015/01/23 1,670 1,698 1,650 1,687 9,000
2015/01/22 1,707 1,712 1,672 1,691 24,900
2015/01/21 1,600 1,678 1,598 1,649 43,800
2015/01/20 1,582 1,612 1,581 1,609 13,500
2015/01/19 1,599 1,600 1,560 1,580 12,600
2015/01/16 1,505 1,589 1,503 1,588 10,800
2015/01/15 1,521 1,530 1,460 1,510 18,400
2015/01/14 1,514 1,567 1,509 1,525 10,600
2015/01/13 1,562 1,566 1,512 1,545 19,100
2015/01/09 1,482 1,565 1,482 1,565 54,000
2015/01/08 1,374 1,454 1,374 1,452 15,400
2015/01/07 1,366 1,375 1,330 1,372 7,800
2015/01/06 1,310 1,368 1,308 1,346 9,200
2015/01/05 1,288 1,328 1,288 1,320 7,600

このページの先頭へ