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
2019/12/30 570 642 565 642 330,800
2019/12/27 533 546 533 542 31,900
2019/12/26 515 529 515 527 35,200
2019/12/25 518 529 516 517 16,400
2019/12/24 525 526 518 521 14,200
2019/12/23 540 546 525 526 27,700
2019/12/20 561 564 539 540 25,200
2019/12/19 536 551 535 550 33,200
2019/12/18 531 538 515 529 64,400
2019/12/17 563 563 528 538 81,400
2019/12/16 580 584 560 565 104,800
2019/12/13 566 618 564 600 123,200
2019/12/12 576 579 551 559 38,100
2019/12/11 571 579 567 571 18,100
2019/12/10 580 580 570 573 22,700
2019/12/09 570 577 565 577 17,200
2019/12/06 565 580 564 571 22,000
2019/12/05 580 580 558 565 14,500
2019/12/04 556 588 553 574 21,300
2019/12/03 568 570 553 562 23,200
2019/12/02 557 578 557 570 29,900
2019/11/29 569 569 553 565 15,900
2019/11/28 578 596 567 571 27,900
2019/11/27 590 590 572 574 13,900
2019/11/26 595 597 567 590 50,400
2019/11/25 550 584 550 575 79,600
2019/11/22 538 550 535 549 23,300
2019/11/21 534 539 526 538 19,500
2019/11/20 536 540 531 532 17,700
2019/11/19 514 534 514 533 27,800
2019/11/18 512 518 509 515 33,100
2019/11/15 508 511 500 506 18,300
2019/11/14 504 510 504 510 19,600
2019/11/13 505 506 496 504 38,200
2019/11/12 531 531 504 508 43,600
2019/11/11 527 538 527 531 25,300
2019/11/08 558 562 526 526 38,000
2019/11/07 558 565 556 557 18,200
2019/11/06 557 566 557 560 11,000
2019/11/05 564 567 556 556 10,300
2019/11/01 560 563 557 559 8,400
2019/10/31 574 576 557 560 17,000
2019/10/30 585 585 573 574 10,100
2019/10/29 578 579 572 578 6,700
2019/10/28 567 578 567 571 8,700
2019/10/25 566 579 565 569 7,000
2019/10/24 580 580 562 566 17,800
2019/10/23 595 595 562 566 20,300
2019/10/21 576 582 575 576 11,000
2019/10/18 573 585 568 581 12,800
2019/10/17 579 590 571 571 16,100
2019/10/16 594 603 575 581 50,300
2019/10/15 582 594 582 590 12,400
2019/10/11 590 590 580 580 13,400
2019/10/10 600 600 590 590 9,500
2019/10/09 598 608 596 596 12,400
2019/10/08 610 619 604 606 22,100
2019/10/07 607 607 590 598 20,800
2019/10/04 613 618 576 587 59,400
2019/10/03 627 630 608 610 22,300
2019/10/02 633 645 631 637 22,500
2019/10/01 625 647 623 634 24,900
2019/09/30 638 641 622 626 24,100
2019/09/27 644 644 626 638 32,000
2019/09/26 638 639 615 622 30,200
2019/09/25 629 651 629 634 35,700
2019/09/24 596 658 595 640 104,200
2019/09/20 579 598 579 591 23,100
2019/09/19 566 589 553 578 70,800
2019/09/18 606 606 562 574 101,300
2019/09/17 603 633 581 597 233,800
2019/09/13 714 735 711 723 63,900
2019/09/12 705 720 703 705 24,600
2019/09/11 705 712 701 705 16,100
2019/09/10 703 717 693 695 19,500
2019/09/09 714 714 698 702 20,200
2019/09/06 705 705 689 699 14,600
2019/09/05 715 721 701 705 16,100
2019/09/04 712 715 695 700 31,800
2019/09/03 712 740 708 724 27,200
2019/09/02 712 725 705 712 18,900
2019/08/30 707 734 691 712 39,300
2019/08/29 757 769 672 705 113,400
2019/08/28 765 788 751 759 29,600
2019/08/27 797 807 775 775 18,200
2019/08/26 771 802 771 797 36,400
2019/08/23 806 820 789 801 41,400
2019/08/22 829 838 800 814 42,700
2019/08/21 843 843 822 839 22,100
2019/08/20 830 845 823 834 23,200
2019/08/19 862 870 821 840 51,800
2019/08/16 854 857 824 847 19,600
2019/08/15 843 863 843 849 15,800
2019/08/14 852 861 841 852 8,200
2019/08/13 844 855 811 852 14,100
2019/08/09 875 883 850 853 11,300
2019/08/08 867 867 842 864 5,900
2019/08/07 850 863 830 858 12,900
2019/08/06 802 854 800 851 45,000
2019/08/05 886 890 849 856 30,700
2019/08/02 906 910 891 898 14,700
2019/08/01 914 916 903 910 12,600
2019/07/31 914 939 911 917 29,600
2019/07/30 898 905 890 904 6,300
2019/07/29 899 907 895 901 13,000
2019/07/26 901 911 898 904 17,000
2019/07/25 915 922 902 902 13,400
2019/07/24 927 927 910 915 16,800
2019/07/23 917 940 917 918 15,500
2019/07/22 935 935 915 919 17,300
2019/07/19 951 959 925 934 30,200
2019/07/18 972 972 940 946 51,500
2019/07/17 988 995 981 982 18,800
2019/07/16 992 1,000 985 988 22,100
2019/07/12 999 1,010 992 996 21,800
2019/07/11 1,005 1,015 999 999 17,200
2019/07/10 1,009 1,011 997 1,008 20,000
2019/07/09 991 1,009 983 1,000 35,600
2019/07/08 984 997 981 986 32,700
2019/07/05 993 1,001 991 994 28,500
2019/07/04 1,005 1,009 993 1,001 36,100
2019/07/03 1,014 1,016 996 1,005 44,700
2019/07/02 1,019 1,038 1,012 1,015 31,900
2019/07/01 1,015 1,024 1,008 1,010 46,100
2019/06/28 1,062 1,063 1,007 1,014 84,900
2019/06/27 1,030 1,140 1,010 1,087 300,600
2019/06/26 995 1,047 981 1,041 78,900
2019/06/25 987 1,083 984 999 204,000
2019/06/24 1,005 1,010 985 987 37,100
2019/06/21 1,021 1,031 986 1,010 45,100
2019/06/20 991 1,022 982 1,011 36,800
2019/06/19 1,000 1,012 995 997 27,900
2019/06/18 1,027 1,027 971 981 80,200
2019/06/17 1,095 1,095 1,023 1,029 114,400
2019/06/14 1,077 1,116 1,060 1,109 115,400
2019/06/13 1,027 1,079 1,027 1,049 52,000
2019/06/12 1,029 1,065 1,024 1,041 42,700
2019/06/11 1,061 1,094 1,017 1,022 110,000
2019/06/10 1,126 1,179 1,057 1,078 373,200
2019/06/07 916 1,066 916 1,066 215,800
2019/06/06 914 959 905 916 44,100
2019/06/05 912 933 902 925 35,700
2019/06/04 887 898 869 897 55,100
2019/06/03 965 966 883 895 130,600
2019/05/31 994 1,005 985 990 24,600
2019/05/30 1,010 1,021 978 994 59,400
2019/05/29 1,004 1,030 982 1,013 45,800
2019/05/28 1,046 1,050 1,002 1,006 59,900
2019/05/27 1,050 1,065 1,039 1,043 31,700
2019/05/24 1,060 1,067 1,027 1,036 63,700
2019/05/23 1,086 1,086 1,061 1,070 26,800
2019/05/22 1,077 1,108 1,072 1,083 41,200
2019/05/21 1,052 1,075 1,045 1,070 37,000
2019/05/20 1,108 1,133 1,056 1,072 51,400
2019/05/17 1,105 1,130 1,080 1,117 37,600
2019/05/16 1,138 1,138 1,073 1,103 54,200
2019/05/15 1,045 1,130 1,031 1,122 59,200
2019/05/14 1,018 1,062 1,004 1,052 63,400
2019/05/13 1,139 1,160 1,078 1,078 99,300
2019/05/10 1,144 1,182 1,103 1,118 161,400
2019/05/09 1,158 1,192 1,140 1,181 250,700
2019/05/08 1,061 1,141 1,041 1,138 247,700
2019/05/07 1,028 1,095 1,018 1,073 99,600
2019/04/26 999 1,010 993 1,004 25,700
2019/04/25 1,018 1,023 997 1,004 24,500
2019/04/24 995 1,033 991 1,004 59,600
2019/04/23 983 998 974 983 34,300
2019/04/22 997 1,039 983 983 69,100
2019/04/19 1,029 1,057 997 999 85,300
2019/04/18 1,073 1,118 1,015 1,028 193,800
2019/04/17 1,061 1,112 1,012 1,073 289,100
2019/04/16 1,003 1,050 990 1,047 214,400
2019/04/15 968 997 963 988 51,400
2019/04/12 972 988 954 968 63,900
2019/04/11 959 983 959 972 40,300
2019/04/10 955 1,015 955 973 75,000
2019/04/09 968 979 946 963 58,200
2019/04/08 990 994 964 971 52,000
2019/04/05 956 984 956 978 47,000
2019/04/04 960 979 947 947 57,500
2019/04/03 936 982 936 962 58,500
2019/04/02 999 999 938 944 130,100
2019/04/01 1,001 1,029 990 997 87,600
2019/03/29 988 1,017 976 1,012 69,800
2019/03/28 982 996 971 984 65,900
2019/03/27 983 1,006 958 1,006 73,700
2019/03/26 969 986 953 960 60,600
2019/03/25 961 972 938 947 119,300
2019/03/22 1,013 1,013 980 991 112,800
2019/03/20 1,005 1,037 992 1,001 142,300
2019/03/19 1,000 1,022 965 999 185,100
2019/03/18 1,003 1,037 936 982 642,700
2019/03/15 1,020 1,097 1,018 1,057 201,700
2019/03/14 1,031 1,040 1,006 1,030 112,900
2019/03/13 1,047 1,064 1,031 1,034 110,200
2019/03/12 1,120 1,120 1,052 1,068 157,100
2019/03/11 1,082 1,126 1,062 1,092 157,200
2019/03/08 1,122 1,135 1,033 1,052 250,900
2019/03/07 1,166 1,174 1,124 1,152 135,600
2019/03/06 1,195 1,206 1,137 1,173 155,700
2019/03/05 1,175 1,221 1,155 1,202 122,000
2019/03/04 1,225 1,228 1,181 1,190 133,600
2019/03/01 1,190 1,239 1,190 1,213 126,100
2019/02/28 1,242 1,243 1,190 1,190 248,500
2019/02/27 1,248 1,280 1,205 1,250 324,200
2019/02/26 1,287 1,290 1,170 1,218 467,500
2019/02/25 1,200 1,280 1,192 1,257 426,800
2019/02/22 1,118 1,182 1,086 1,171 274,900
2019/02/21 1,119 1,140 1,080 1,102 149,800
2019/02/20 1,104 1,169 1,081 1,092 326,800
2019/02/19 1,045 1,120 1,042 1,109 279,200
2019/02/18 1,090 1,116 1,036 1,045 282,500
2019/02/15 1,036 1,058 994 996 176,100
2019/02/14 1,040 1,088 1,019 1,075 175,800
2019/02/13 1,030 1,043 1,009 1,015 106,000
2019/02/12 976 1,039 950 1,021 178,800
2019/02/08 1,000 1,013 929 973 329,500
2019/02/07 1,077 1,098 1,020 1,022 209,400
2019/02/06 1,056 1,125 1,056 1,083 254,100
2019/02/05 1,070 1,129 1,042 1,051 233,800
2019/02/04 1,029 1,076 997 1,072 265,400
2019/02/01 1,087 1,093 1,015 1,038 305,300
2019/01/31 1,124 1,148 1,063 1,093 258,100
2019/01/30 1,220 1,244 1,074 1,074 488,700
2019/01/29 1,252 1,307 1,220 1,267 315,800
2019/01/28 1,180 1,289 1,165 1,276 462,400
2019/01/25 1,156 1,238 1,133 1,180 508,200
2019/01/24 1,127 1,156 1,096 1,145 295,300
2019/01/23 1,146 1,167 1,121 1,135 297,200
2019/01/22 1,155 1,193 1,092 1,175 547,700
2019/01/21 1,281 1,283 1,120 1,138 990,000
2019/01/18 1,366 1,370 1,280 1,295 391,400
2019/01/17 1,322 1,350 1,285 1,336 486,300
2019/01/16 1,345 1,380 1,290 1,319 539,800
2019/01/15 1,352 1,435 1,344 1,425 541,600
2019/01/11 1,343 1,472 1,312 1,325 1,086,600
2019/01/10 1,322 1,368 1,256 1,285 479,700
2019/01/09 1,352 1,436 1,295 1,326 841,500
2019/01/08 1,410 1,500 1,313 1,356 774,900
2019/01/07 1,634 1,646 1,454 1,454 827,800
2019/01/04 1,478 1,690 1,407 1,628 901,800

このページの先頭へ