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
2020/12/30 565 566 544 563 43,900
2020/12/29 540 566 533 560 47,500
2020/12/28 568 568 539 547 65,800
2020/12/25 580 580 555 564 49,700
2020/12/24 572 586 566 577 52,400
2020/12/23 556 586 556 572 73,800
2020/12/22 584 584 551 555 94,900
2020/12/21 600 606 581 584 56,900
2020/12/18 616 619 590 590 102,800
2020/12/17 650 650 611 616 109,000
2020/12/16 628 660 616 640 421,600
2020/12/15 785 788 731 758 373,900
2020/12/14 690 769 689 755 215,700
2020/12/11 679 694 666 692 51,400
2020/12/10 660 679 657 662 31,000
2020/12/09 711 711 673 673 63,600
2020/12/08 664 714 654 711 71,900
2020/12/07 680 685 650 654 83,800
2020/12/04 675 694 670 685 36,100
2020/12/03 705 706 673 677 82,900
2020/12/02 710 716 701 705 36,200
2020/12/01 694 705 690 704 40,500
2020/11/30 705 708 688 691 40,800
2020/11/27 710 727 686 705 80,000
2020/11/26 696 704 685 701 70,400
2020/11/25 744 746 690 695 178,000
2020/11/24 744 758 739 744 55,800
2020/11/20 740 754 731 737 36,600
2020/11/19 739 760 727 745 65,600
2020/11/18 732 760 728 750 73,700
2020/11/17 785 788 720 732 155,200
2020/11/16 797 815 778 781 63,500
2020/11/13 804 810 793 806 52,200
2020/11/12 808 820 801 804 25,800
2020/11/11 803 817 790 808 41,900
2020/11/10 834 839 795 808 65,700
2020/11/09 816 844 816 827 55,200
2020/11/06 830 830 804 820 42,700
2020/11/05 822 827 807 820 42,600
2020/11/04 792 825 791 822 67,900
2020/11/02 785 809 765 779 105,700
2020/10/30 839 839 785 785 84,600
2020/10/29 814 841 805 832 61,100
2020/10/28 855 855 828 839 35,600
2020/10/27 822 854 811 846 57,300
2020/10/26 850 887 837 837 63,400
2020/10/23 874 874 827 853 88,400
2020/10/22 869 883 827 878 123,300
2020/10/21 877 894 868 868 88,400
2020/10/20 866 889 855 875 82,400
2020/10/19 830 894 827 877 249,400
2020/10/16 855 872 801 815 246,900
2020/10/15 887 898 856 868 133,700
2020/10/14 896 911 883 888 94,600
2020/10/13 902 914 897 898 89,500
2020/10/12 907 917 891 917 122,700
2020/10/09 880 905 874 905 139,800
2020/10/08 890 898 880 881 162,100
2020/10/07 914 925 896 901 107,000
2020/10/06 910 915 883 914 85,200
2020/10/05 880 910 860 901 155,800
2020/10/02 954 954 878 880 314,700
2020/09/30 938 956 935 939 193,300
2020/09/29 937 939 921 938 153,400
2020/09/28 904 937 899 919 217,100
2020/09/25 900 913 895 903 156,700
2020/09/24 903 925 891 896 275,400
2020/09/23 916 934 890 913 300,000
2020/09/18 942 950 903 918 479,200
2020/09/17 949 983 930 941 582,000
2020/09/16 992 1,000 927 948 1,198,300
2020/09/15 1,029 1,048 961 977 1,589,500
2020/09/14 1,165 1,193 1,109 1,179 656,900
2020/09/11 1,223 1,223 1,102 1,123 629,600
2020/09/10 1,268 1,278 1,215 1,225 340,600
2020/09/09 1,200 1,269 1,188 1,228 243,400
2020/09/08 1,348 1,351 1,181 1,210 616,300
2020/09/07 1,198 1,341 1,191 1,288 511,200
2020/09/04 1,140 1,233 1,140 1,199 252,000
2020/09/03 1,209 1,222 1,170 1,206 240,800
2020/09/02 1,193 1,218 1,164 1,209 221,900
2020/09/01 1,142 1,204 1,131 1,204 335,800
2020/08/31 1,120 1,176 1,090 1,152 226,000
2020/08/28 1,185 1,193 1,046 1,086 556,300
2020/08/27 1,230 1,242 1,171 1,223 252,400
2020/08/26 1,144 1,191 1,135 1,190 215,400
2020/08/25 1,227 1,227 1,126 1,128 311,600
2020/08/24 1,160 1,215 1,120 1,212 448,300
2020/08/21 1,057 1,114 1,040 1,099 272,300
2020/08/20 1,053 1,085 1,035 1,043 150,300
2020/08/19 1,078 1,078 1,033 1,066 173,800
2020/08/18 1,041 1,073 1,024 1,069 258,200
2020/08/17 1,180 1,238 1,060 1,060 526,300
2020/08/14 1,133 1,203 1,102 1,172 228,300
2020/08/13 1,064 1,100 1,042 1,088 113,900
2020/08/12 1,130 1,130 1,037 1,075 202,100
2020/08/11 1,225 1,226 1,102 1,153 157,900
2020/08/07 1,139 1,185 1,121 1,183 132,700
2020/08/06 1,106 1,149 1,105 1,126 110,000
2020/08/05 1,094 1,200 1,081 1,136 267,800
2020/08/04 1,086 1,157 1,055 1,064 432,400
2020/08/03 1,034 1,072 1,022 1,072 436,500
2020/07/31 970 980 912 922 143,000
2020/07/30 924 977 924 968 122,400
2020/07/29 898 930 893 915 67,200
2020/07/28 932 941 897 908 92,300
2020/07/27 956 976 923 932 101,400
2020/07/22 932 1,003 927 957 237,200
2020/07/21 979 984 920 932 224,500
2020/07/20 978 1,065 960 975 560,000
2020/07/17 1,011 1,020 893 948 708,400
2020/07/16 970 970 970 970 58,100
2020/07/15 844 850 815 820 68,700
2020/07/14 832 847 806 829 85,200
2020/07/13 862 880 807 847 164,000
2020/07/10 865 900 859 861 86,900
2020/07/09 923 955 864 864 176,100
2020/07/08 932 938 890 893 86,800
2020/07/07 892 974 886 925 264,100
2020/07/06 898 914 872 896 195,500
2020/07/03 803 935 803 909 424,400
2020/07/02 862 873 795 803 216,500
2020/07/01 897 897 835 861 230,800
2020/06/30 880 971 869 882 1,002,100
2020/06/29 810 859 786 840 597,200
2020/06/26 777 780 739 760 135,800
2020/06/25 779 788 751 767 143,400
2020/06/24 828 845 771 781 301,500
2020/06/23 773 831 754 828 422,800
2020/06/22 761 839 756 788 402,700
2020/06/19 798 888 785 786 985,400
2020/06/18 777 787 727 754 583,800
2020/06/17 740 754 689 754 967,400
2020/06/16 643 654 611 654 441,600
2020/06/15 662 675 542 554 504,700
2020/06/12 621 647 605 642 200,700
2020/06/11 630 662 621 641 245,700
2020/06/10 625 638 622 625 108,900
2020/06/09 615 646 595 645 207,400
2020/06/08 591 620 590 605 194,100
2020/06/05 560 574 556 573 48,700
2020/06/04 561 571 550 558 61,400
2020/06/03 576 578 554 559 42,500
2020/06/02 560 571 554 567 36,600
2020/06/01 544 561 544 555 34,900
2020/05/29 541 557 539 547 34,100
2020/05/28 574 574 538 541 88,700
2020/05/27 549 580 541 577 66,200
2020/05/26 580 582 540 548 70,300
2020/05/25 555 577 546 576 59,700
2020/05/22 557 560 538 546 36,100
2020/05/21 549 556 541 556 33,000
2020/05/20 543 564 535 538 60,500
2020/05/19 553 566 535 548 66,000
2020/05/18 576 593 553 555 154,100
2020/05/15 570 675 537 569 654,300
2020/05/14 570 586 565 575 51,700
2020/05/13 527 615 523 587 188,300
2020/05/12 515 529 507 527 25,700
2020/05/11 491 535 491 525 49,500
2020/05/08 485 491 478 490 32,500
2020/05/07 500 525 485 486 45,900
2020/05/01 490 505 481 494 35,200
2020/04/30 483 504 477 504 27,500
2020/04/28 480 491 465 478 17,000
2020/04/27 445 488 445 488 28,100
2020/04/24 460 460 434 440 18,200
2020/04/23 463 467 441 444 40,000
2020/04/22 480 480 440 449 55,600
2020/04/21 545 545 481 481 125,900
2020/04/20 529 567 526 537 244,300
2020/04/17 513 560 510 559 675,800
2020/04/16 471 480 466 480 83,500
2020/04/15 395 407 391 400 30,200
2020/04/14 388 415 384 403 67,500
2020/04/13 397 422 374 412 32,100
2020/04/10 392 397 361 397 51,100
2020/04/09 350 378 340 352 48,400
2020/04/08 334 344 329 344 15,100
2020/04/07 325 337 324 331 8,900
2020/04/06 311 325 303 325 14,900
2020/04/03 340 340 318 321 13,400
2020/04/02 332 362 324 331 19,400
2020/04/01 343 376 334 336 45,600
2020/03/31 340 360 335 351 45,100
2020/03/30 335 345 321 324 22,100
2020/03/27 335 346 334 340 14,400
2020/03/26 355 360 330 330 18,200
2020/03/25 355 373 346 364 37,600
2020/03/24 335 358 324 340 28,800
2020/03/23 341 341 314 327 37,700
2020/03/19 296 325 290 325 49,000
2020/03/18 347 347 301 312 152,800
2020/03/17 261 286 250 275 99,000
2020/03/16 293 298 265 280 73,300
2020/03/13 300 307 279 285 115,100
2020/03/12 341 360 330 333 59,400
2020/03/11 375 387 357 358 50,900
2020/03/10 348 376 334 365 76,800
2020/03/09 370 391 353 365 91,300
2020/03/06 420 423 391 400 65,300
2020/03/05 440 457 420 428 37,500
2020/03/04 388 441 388 432 60,000
2020/03/03 435 448 405 410 66,800
2020/03/02 380 428 380 419 112,300
2020/02/28 400 437 355 377 180,200
2020/02/27 445 460 424 424 62,400
2020/02/26 461 465 447 451 34,400
2020/02/25 461 490 459 470 50,800
2020/02/21 502 512 501 501 26,700
2020/02/20 515 520 503 507 36,500
2020/02/19 510 525 506 514 43,400
2020/02/18 508 521 503 506 26,900
2020/02/17 536 536 500 508 82,100
2020/02/14 540 548 526 530 47,400
2020/02/13 560 560 545 550 25,000
2020/02/12 555 566 550 560 31,100
2020/02/10 550 556 540 551 32,300
2020/02/07 556 564 540 542 45,000
2020/02/06 563 577 555 556 56,900
2020/02/05 585 592 562 566 97,600
2020/02/04 578 591 574 582 73,800
2020/02/03 597 622 565 586 165,800
2020/01/31 617 650 603 637 189,100
2020/01/30 661 730 602 616 631,400
2020/01/29 611 696 593 682 792,200
2020/01/28 635 638 590 596 172,300
2020/01/27 628 671 628 643 280,300
2020/01/24 614 676 614 627 448,100
2020/01/23 623 623 604 607 49,800
2020/01/22 642 643 624 628 45,100
2020/01/21 617 641 610 641 47,400
2020/01/20 642 642 618 620 41,200
2020/01/17 657 671 640 645 68,600
2020/01/16 668 715 652 661 200,300
2020/01/15 639 644 606 640 75,200
2020/01/14 657 666 631 633 99,800
2020/01/10 671 677 644 656 91,400
2020/01/09 689 729 654 671 225,800
2020/01/08 700 704 670 682 141,300
2020/01/07 686 758 658 707 517,100
2020/01/06 710 742 688 701 960,300

このページの先頭へ