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
2016/12/30 746 757 731 741 21,900
2016/12/29 722 754 722 746 26,100
2016/12/28 745 760 729 732 35,800
2016/12/27 737 768 706 750 72,600
2016/12/26 701 725 692 707 58,100
2016/12/22 728 728 699 713 25,800
2016/12/21 725 733 721 728 28,200
2016/12/20 696 725 696 719 33,300
2016/12/19 721 729 700 700 54,300
2016/12/16 741 753 722 736 64,700
2016/12/15 835 860 710 761 278,800
2016/12/14 773 795 773 790 64,100
2016/12/13 712 775 712 774 70,000
2016/12/12 672 743 666 727 101,800
2016/12/09 661 670 633 659 89,700
2016/12/08 688 698 655 668 46,700
2016/12/07 712 715 690 698 42,100
2016/12/06 725 742 717 717 16,500
2016/12/05 743 743 715 722 41,700
2016/12/02 750 750 732 743 30,100
2016/12/01 764 776 755 755 19,500
2016/11/30 751 768 750 755 20,100
2016/11/29 755 764 751 757 27,100
2016/11/28 760 776 757 765 13,600
2016/11/25 780 795 763 768 29,500
2016/11/24 783 817 768 790 42,900
2016/11/22 762 785 752 782 43,400
2016/11/21 785 802 779 782 25,100
2016/11/18 797 813 791 793 30,800
2016/11/17 783 840 783 812 150,900
2016/11/16 740 775 727 768 85,500
2016/11/15 765 780 718 734 134,300
2016/11/14 718 762 718 756 57,400
2016/11/11 736 740 709 711 50,800
2016/11/10 737 737 674 717 55,100
2016/11/09 724 753 655 684 136,200
2016/11/08 768 768 732 732 25,600
2016/11/07 765 796 744 753 49,600
2016/11/04 740 774 712 741 95,400
2016/11/02 810 810 755 769 130,300
2016/11/01 802 812 789 808 44,800
2016/10/31 799 814 799 803 76,500
2016/10/28 830 830 811 814 21,500
2016/10/27 807 837 804 830 42,000
2016/10/26 808 816 800 802 64,400
2016/10/25 828 828 802 814 32,300
2016/10/24 835 837 797 825 84,500
2016/10/21 827 831 818 820 47,200
2016/10/20 843 851 822 826 49,000
2016/10/19 834 860 831 848 47,600
2016/10/18 825 831 809 826 91,500
2016/10/17 830 833 822 826 25,300
2016/10/14 829 837 821 830 47,100
2016/10/13 839 845 830 838 39,800
2016/10/12 877 880 834 845 78,200
2016/10/11 880 886 872 876 37,000
2016/10/07 883 885 871 881 34,300
2016/10/06 910 910 878 880 61,200
2016/10/05 898 910 895 896 42,800
2016/10/04 910 915 892 898 99,700
2016/10/03 886 891 863 870 41,700
2016/09/30 880 893 863 871 49,200
2016/09/29 918 920 885 899 71,500
2016/09/28 928 959 880 904 210,700
2016/09/27 864 928 845 917 108,700
2016/09/26 830 888 825 879 125,300
2016/09/23 812 837 804 820 109,200
2016/09/21 823 830 803 819 72,800
2016/09/20 842 864 824 832 118,800
2016/09/16 882 887 864 867 71,900
2016/09/15 940 945 867 890 247,100
2016/09/14 1,040 1,095 959 968 431,200
2016/09/13 1,178 1,210 1,127 1,160 249,700
2016/09/12 1,090 1,165 1,067 1,162 168,400
2016/09/09 1,135 1,172 1,110 1,124 161,700
2016/09/08 1,143 1,154 1,097 1,135 279,000
2016/09/07 1,058 1,198 1,049 1,173 930,700
2016/09/06 996 1,066 975 1,028 368,100
2016/09/05 970 1,015 932 999 408,000
2016/09/02 871 1,030 871 1,030 56,900
2016/09/01 840 890 830 880 29,600
2016/08/31 882 890 817 835 71,900
2016/08/30 883 900 860 861 76,300
2016/08/29 900 911 884 898 61,700
2016/08/26 874 900 869 869 69,500
2016/08/25 895 909 875 875 67,000
2016/08/24 864 888 864 868 51,000
2016/08/23 845 938 836 864 404,500
2016/08/22 790 833 776 830 74,500
2016/08/19 777 779 749 774 39,600
2016/08/18 791 797 745 754 49,900
2016/08/17 847 847 769 780 65,400
2016/08/16 821 848 817 832 54,800
2016/08/15 806 833 795 813 30,300
2016/08/12 770 806 770 806 30,100
2016/08/10 800 800 760 781 38,200
2016/08/09 726 819 719 787 50,100
2016/08/08 758 772 738 741 53,900
2016/08/05 767 786 767 772 30,000
2016/08/04 785 797 763 780 39,800
2016/08/03 822 826 778 789 82,100
2016/08/02 780 863 780 837 83,200
2016/08/01 766 817 750 795 39,600
2016/07/29 758 812 731 796 89,000
2016/07/28 792 797 760 762 84,900
2016/07/27 810 815 797 807 42,100
2016/07/26 809 827 780 815 84,400
2016/07/25 850 850 796 818 146,700
2016/07/22 938 939 881 881 59,600
2016/07/21 891 917 863 897 75,300
2016/07/20 888 932 855 876 99,100
2016/07/19 933 949 880 906 99,200
2016/07/15 1,001 1,016 926 947 125,800
2016/07/14 953 1,019 952 1,013 115,000
2016/07/13 962 985 943 963 80,700
2016/07/12 960 962 912 952 99,400
2016/07/11 928 972 897 940 76,000
2016/07/08 945 945 858 890 164,800
2016/07/07 985 985 905 951 104,900
2016/07/06 959 980 940 970 114,100
2016/07/05 1,038 1,046 983 996 131,400
2016/07/04 1,017 1,055 1,014 1,027 136,400
2016/07/01 1,007 1,083 1,000 1,027 200,900
2016/06/30 1,008 1,128 985 1,002 495,400
2016/06/29 980 1,028 955 981 267,400
2016/06/28 945 1,020 920 988 160,600
2016/06/27 938 1,014 937 985 236,500
2016/06/24 1,070 1,083 810 910 349,500
2016/06/23 1,071 1,091 1,006 1,048 179,600
2016/06/22 1,183 1,189 1,039 1,056 303,000
2016/06/21 1,160 1,218 1,146 1,155 347,200
2016/06/20 1,170 1,274 1,134 1,181 699,400
2016/06/17 1,300 1,314 1,146 1,180 559,000
2016/06/16 1,380 1,468 1,181 1,263 704,700
2016/06/15 1,492 1,570 1,320 1,370 1,457,000
2016/06/14 1,410 1,637 1,224 1,470 4,243,400
2016/06/13 1,111 1,435 1,097 1,435 1,794,600
2016/06/10 1,190 1,230 1,130 1,135 284,400
2016/06/09 1,215 1,310 1,185 1,202 471,600
2016/06/08 1,200 1,365 1,162 1,228 1,299,000
2016/06/07 1,256 1,280 1,155 1,205 515,600
2016/06/06 1,060 1,250 1,052 1,250 822,100
2016/06/03 1,121 1,150 1,060 1,101 334,600
2016/06/02 1,025 1,134 1,000 1,070 622,600
2016/06/01 985 1,046 984 1,022 137,600
2016/05/31 994 1,055 990 1,000 159,800
2016/05/30 971 995 953 973 75,900
2016/05/27 971 1,001 965 969 108,800
2016/05/26 1,011 1,024 941 1,011 277,600
2016/05/25 1,099 1,100 1,002 1,029 291,300
2016/05/24 1,139 1,213 1,042 1,065 536,500
2016/05/23 1,016 1,154 996 1,128 817,600
2016/05/20 1,128 1,344 1,073 1,090 3,851,100
2016/05/19 1,038 1,068 976 1,068 691,900
2016/05/18 1,008 1,008 851 918 1,690,200
2016/05/17 819 863 808 858 223,800
2016/05/16 976 976 845 879 314,100
2016/05/13 1,050 1,052 938 995 349,200
2016/05/12 967 1,093 958 1,059 733,600
2016/05/11 935 970 922 944 228,100
2016/05/10 903 970 880 900 272,300
2016/05/09 914 928 856 878 150,400
2016/05/06 921 941 888 900 291,000
2016/05/02 797 977 793 951 535,400
2016/04/28 843 901 794 827 225,500
2016/04/27 900 905 802 868 227,900
2016/04/26 1,108 1,109 780 887 504,400
2016/04/26 1 -> 4.00 分割
2016/04/25 3,830 4,050 3,810 4,000 64,500
2016/04/22 4,210 4,230 3,760 3,790 93,300
2016/04/21 4,070 4,350 4,005 4,025 124,600
2016/04/20 4,245 4,450 3,990 4,140 136,800
2016/04/19 4,800 4,850 4,305 4,315 184,300
2016/04/18 5,140 5,140 4,540 4,700 167,000
2016/04/15 4,870 5,350 4,305 4,970 549,100
2016/04/14 4,310 4,800 4,230 4,800 583,300
2016/04/13 3,390 4,100 3,230 4,100 364,600
2016/04/12 3,070 3,400 2,981 3,400 317,300
2016/04/11 2,620 2,990 2,500 2,900 301,500
2016/04/08 2,300 2,500 2,270 2,490 29,900
2016/04/07 2,310 2,545 2,310 2,320 67,200
2016/04/06 2,420 2,420 2,125 2,260 60,500
2016/04/05 1,980 2,340 1,980 2,340 69,200
2016/04/04 2,019 2,020 1,898 1,940 6,200
2016/04/01 2,010 2,150 2,009 2,016 11,900
2016/03/31 2,010 2,010 1,995 2,010 3,700
2016/03/30 2,012 2,012 1,987 2,000 4,900
2016/03/29 2,010 2,010 1,950 2,010 7,400
2016/03/28 1,930 2,020 1,900 2,010 6,500
2016/03/25 1,900 1,905 1,900 1,904 1,700
2016/03/24 1,890 1,900 1,890 1,890 1,100
2016/03/23 1,787 1,885 1,787 1,885 4,600
2016/03/22 1,845 1,865 1,844 1,860 2,400
2016/03/17 1,846 1,846 1,748 1,845 7,600
2016/03/16 1,832 1,855 1,832 1,843 1,800
2016/03/15 1,810 1,835 1,750 1,830 4,100
2016/03/14 1,825 1,825 1,810 1,810 200
2016/03/11 1,815 1,834 1,815 1,834 900
2016/03/10 1,818 1,825 1,792 1,800 800
2016/03/09 1,801 1,803 1,790 1,790 1,200
2016/03/08 1,829 1,850 1,811 1,822 3,000
2016/03/07 1,839 1,846 1,800 1,815 1,500
2016/03/04 1,810 1,810 1,810 1,810 100
2016/03/03 1,795 1,840 1,785 1,785 1,700
2016/03/02 1,713 1,800 1,713 1,795 2,000
2016/03/01 1,715 1,753 1,713 1,713 900
2016/02/29 1,705 1,715 1,704 1,715 700
2016/02/26 1,755 1,755 1,680 1,750 6,300
2016/02/25 1,765 1,765 1,760 1,760 800
2016/02/24 1,688 1,726 1,688 1,710 2,800
2016/02/23 1,772 1,772 1,705 1,728 1,600
2016/02/22 1,700 1,789 1,695 1,768 5,500
2016/02/19 1,656 1,701 1,656 1,698 7,000
2016/02/18 1,626 1,695 1,626 1,695 2,800
2016/02/17 1,665 1,670 1,631 1,631 2,600
2016/02/16 1,649 1,650 1,625 1,650 2,100
2016/02/15 1,600 1,616 1,600 1,616 700
2016/02/12 1,570 1,630 1,570 1,589 8,500
2016/02/10 1,654 1,654 1,574 1,610 1,500
2016/02/09 1,530 1,691 1,520 1,691 8,600
2016/02/08 1,610 1,628 1,608 1,610 5,300
2016/02/05 1,576 1,621 1,576 1,621 2,300
2016/02/04 1,610 1,621 1,609 1,621 1,900
2016/02/03 1,600 1,600 1,561 1,578 800
2016/02/02 1,590 1,597 1,590 1,595 2,100
2016/02/01 1,565 1,618 1,565 1,587 1,500
2016/01/29 1,507 1,538 1,507 1,535 1,400
2016/01/28 1,479 1,570 1,479 1,507 3,400
2016/01/27 1,420 1,450 1,420 1,449 400
2016/01/26 1,417 1,417 1,400 1,410 5,000
2016/01/25 1,455 1,480 1,445 1,464 2,900
2016/01/22 1,429 1,480 1,405 1,480 8,100
2016/01/21 1,400 1,430 1,390 1,429 3,200
2016/01/20 1,445 1,445 1,375 1,400 3,500
2016/01/19 1,280 1,406 1,280 1,406 4,200
2016/01/18 1,383 1,383 1,340 1,340 36,200
2016/01/15 1,415 1,417 1,413 1,413 2,400
2016/01/14 1,440 1,440 1,375 1,413 4,600
2016/01/13 1,452 1,457 1,450 1,450 2,900
2016/01/12 1,500 1,520 1,459 1,500 7,600
2016/01/08 1,500 1,510 1,475 1,500 1,500
2016/01/07 1,590 1,590 1,479 1,540 4,300
2016/01/06 1,590 1,590 1,590 1,590 10,100
2016/01/05 1,600 1,605 1,579 1,594 3,200
2016/01/04 1,619 1,644 1,600 1,610 4,800

このページの先頭へ