ゼネラル・オイスター(3224)の株価時系列情報
ゼネラル・オイスター(3224)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 704 | 721 | 691 | 694 | 14,500 |
| 2025/08/14 | 713 | 750 | 710 | 749 | 14,700 |
| 2025/08/13 | 689 | 718 | 689 | 710 | 12,300 |
| 2025/08/12 | 687 | 689 | 686 | 689 | 1,400 |
| 2025/08/08 | 692 | 692 | 687 | 687 | 1,400 |
| 2025/08/07 | 690 | 692 | 679 | 692 | 4,700 |
| 2025/08/06 | 674 | 680 | 674 | 676 | 1,900 |
| 2025/08/05 | 672 | 675 | 671 | 673 | 3,400 |
| 2025/08/04 | 684 | 684 | 670 | 672 | 3,400 |
| 2025/08/01 | 671 | 680 | 671 | 674 | 1,900 |
| 2025/07/31 | 676 | 679 | 671 | 671 | 1,600 |
| 2025/07/30 | 676 | 676 | 671 | 676 | 1,000 |
| 2025/07/29 | 669 | 670 | 664 | 670 | 2,900 |
| 2025/07/28 | 673 | 675 | 670 | 671 | 1,000 |
| 2025/07/25 | 672 | 672 | 670 | 670 | 700 |
| 2025/07/24 | 668 | 670 | 664 | 670 | 1,600 |
| 2025/07/23 | 664 | 668 | 664 | 668 | 900 |
| 2025/07/22 | 667 | 667 | 664 | 664 | 2,200 |
| 2025/07/18 | 673 | 677 | 670 | 675 | 1,000 |
| 2025/07/17 | 666 | 673 | 666 | 673 | 1,300 |
| 2025/07/16 | 671 | 671 | 668 | 668 | 1,600 |
| 2025/07/15 | 665 | 673 | 660 | 667 | 3,000 |
| 2025/07/14 | 665 | 665 | 650 | 657 | 5,000 |
| 2025/07/11 | 680 | 719 | 654 | 659 | 41,500 |
| 2025/07/10 | 671 | 680 | 671 | 680 | 1,900 |
| 2025/07/09 | 678 | 680 | 672 | 672 | 2,200 |
| 2025/07/08 | 682 | 685 | 680 | 680 | 3,800 |
| 2025/07/07 | 686 | 686 | 682 | 684 | 2,200 |
| 2025/07/04 | 688 | 688 | 686 | 688 | 800 |
| 2025/07/03 | 683 | 692 | 683 | 691 | 500 |
| 2025/07/02 | 683 | 690 | 683 | 684 | 900 |
| 2025/07/01 | 687 | 693 | 682 | 683 | 2,300 |
| 2025/06/30 | 696 | 696 | 686 | 694 | 1,600 |
| 2025/06/27 | 687 | 691 | 682 | 686 | 2,300 |
| 2025/06/26 | 692 | 696 | 689 | 691 | 3,600 |
| 2025/06/25 | 701 | 701 | 696 | 700 | 800 |
| 2025/06/24 | 700 | 700 | 700 | 700 | 300 |
| 2025/06/23 | 702 | 703 | 695 | 695 | 900 |
| 2025/06/20 | 707 | 707 | 702 | 702 | 400 |
| 2025/06/19 | 702 | 709 | 701 | 708 | 1,200 |
| 2025/06/18 | 700 | 702 | 700 | 702 | 1,600 |
| 2025/06/17 | 695 | 702 | 695 | 696 | 2,100 |
| 2025/06/16 | 688 | 703 | 688 | 694 | 1,600 |
| 2025/06/13 | 699 | 700 | 690 | 690 | 4,100 |
| 2025/06/12 | 708 | 708 | 698 | 699 | 1,800 |
| 2025/06/11 | 721 | 725 | 700 | 704 | 9,300 |
| 2025/06/10 | 724 | 731 | 724 | 731 | 900 |
| 2025/06/09 | 727 | 737 | 727 | 731 | 1,000 |
| 2025/06/06 | 729 | 739 | 725 | 725 | 500 |
| 2025/06/05 | 737 | 739 | 729 | 729 | 1,100 |
| 2025/06/04 | 735 | 737 | 735 | 737 | 700 |
| 2025/06/03 | 724 | 738 | 724 | 735 | 900 |
| 2025/06/02 | 718 | 735 | 718 | 727 | 1,200 |
| 2025/05/30 | 741 | 745 | 719 | 720 | 3,200 |
| 2025/05/29 | 746 | 748 | 735 | 735 | 1,000 |
| 2025/05/28 | 732 | 748 | 732 | 743 | 1,000 |
| 2025/05/27 | 740 | 740 | 734 | 735 | 600 |
| 2025/05/26 | 744 | 748 | 731 | 740 | 1,800 |
| 2025/05/23 | 737 | 737 | 729 | 729 | 400 |
| 2025/05/22 | 738 | 740 | 726 | 735 | 1,900 |
| 2025/05/21 | 738 | 738 | 732 | 737 | 3,300 |
| 2025/05/20 | 730 | 735 | 717 | 723 | 11,300 |
| 2025/05/19 | 760 | 770 | 717 | 760 | 6,500 |
| 2025/05/16 | 709 | 770 | 701 | 760 | 17,900 |
| 2025/05/15 | 710 | 719 | 685 | 697 | 4,300 |
| 2025/05/14 | 694 | 714 | 677 | 709 | 23,100 |
| 2025/05/13 | 696 | 700 | 693 | 693 | 2,500 |
| 2025/05/12 | 717 | 718 | 695 | 696 | 7,700 |
| 2025/05/09 | 717 | 720 | 707 | 718 | 4,000 |
| 2025/05/08 | 715 | 717 | 705 | 717 | 2,100 |
| 2025/05/07 | 705 | 716 | 696 | 715 | 5,100 |
| 2025/05/02 | 699 | 700 | 695 | 695 | 1,600 |
| 2025/05/01 | 695 | 696 | 695 | 696 | 1,700 |
| 2025/04/30 | 701 | 701 | 700 | 700 | 800 |
| 2025/04/28 | 701 | 708 | 701 | 703 | 1,100 |
| 2025/04/25 | 714 | 714 | 701 | 701 | 2,200 |
| 2025/04/24 | 695 | 726 | 695 | 704 | 5,600 |
| 2025/04/23 | 704 | 709 | 686 | 691 | 6,800 |
| 2025/04/22 | 720 | 749 | 704 | 704 | 11,700 |
| 2025/04/21 | 697 | 710 | 697 | 710 | 3,000 |
| 2025/04/18 | 687 | 731 | 687 | 697 | 3,400 |
| 2025/04/17 | 690 | 691 | 686 | 691 | 1,000 |
| 2025/04/16 | 686 | 691 | 683 | 683 | 2,000 |
| 2025/04/15 | 698 | 715 | 678 | 688 | 6,800 |
| 2025/04/14 | 685 | 698 | 685 | 688 | 7,000 |
| 2025/04/11 | 705 | 762 | 681 | 691 | 31,200 |
| 2025/04/10 | 662 | 708 | 662 | 704 | 5,100 |
| 2025/04/09 | 650 | 653 | 630 | 653 | 10,300 |
| 2025/04/08 | 659 | 675 | 651 | 651 | 8,400 |
| 2025/04/07 | 655 | 668 | 625 | 628 | 13,000 |
| 2025/04/04 | 725 | 727 | 660 | 670 | 55,800 |
| 2025/04/03 | 791 | 791 | 768 | 775 | 20,900 |
| 2025/04/02 | 802 | 825 | 800 | 806 | 14,100 |
| 2025/04/01 | 856 | 856 | 817 | 847 | 8,200 |
| 2025/03/31 | 879 | 879 | 852 | 855 | 13,000 |
| 2025/03/28 | 900 | 900 | 850 | 884 | 14,200 |
| 2025/03/27 | 890 | 914 | 880 | 897 | 24,000 |
| 2025/03/26 | 930 | 933 | 905 | 905 | 215,900 |
| 2025/03/25 | 910 | 926 | 907 | 920 | 26,600 |
| 2025/03/24 | 908 | 911 | 898 | 911 | 13,300 |
| 2025/03/21 | 913 | 921 | 909 | 909 | 10,300 |
| 2025/03/19 | 910 | 922 | 910 | 916 | 7,100 |
| 2025/03/18 | 907 | 922 | 906 | 910 | 15,600 |
| 2025/03/17 | 899 | 907 | 895 | 907 | 6,000 |
| 2025/03/14 | 893 | 899 | 892 | 898 | 11,000 |
| 2025/03/13 | 900 | 900 | 890 | 899 | 8,100 |
| 2025/03/12 | 901 | 906 | 886 | 900 | 15,100 |
| 2025/03/11 | 893 | 899 | 884 | 899 | 8,100 |
| 2025/03/10 | 901 | 904 | 882 | 898 | 16,600 |
| 2025/03/07 | 896 | 901 | 895 | 901 | 3,800 |
| 2025/03/06 | 898 | 909 | 889 | 907 | 12,500 |
| 2025/03/05 | 912 | 912 | 890 | 901 | 13,500 |
| 2025/03/04 | 898 | 913 | 890 | 913 | 15,600 |
| 2025/03/03 | 898 | 905 | 882 | 902 | 14,800 |
| 2025/02/28 | 900 | 905 | 892 | 902 | 17,000 |
| 2025/02/27 | 903 | 918 | 903 | 903 | 12,500 |
| 2025/02/26 | 902 | 910 | 882 | 903 | 27,700 |
| 2025/02/25 | 903 | 907 | 884 | 902 | 11,600 |
| 2025/02/21 | 914 | 916 | 875 | 905 | 15,100 |
| 2025/02/20 | 909 | 923 | 885 | 914 | 41,600 |
| 2025/02/19 | 900 | 919 | 857 | 919 | 44,400 |
| 2025/02/18 | 831 | 925 | 821 | 900 | 89,600 |
| 2025/02/17 | 807 | 831 | 797 | 827 | 29,500 |
| 2025/02/14 | 810 | 821 | 782 | 782 | 14,700 |
| 2025/02/13 | 814 | 819 | 811 | 811 | 6,100 |
| 2025/02/12 | 825 | 825 | 809 | 811 | 5,000 |
| 2025/02/10 | 810 | 821 | 807 | 816 | 12,000 |
| 2025/02/07 | 811 | 820 | 808 | 808 | 4,300 |
| 2025/02/06 | 812 | 824 | 809 | 814 | 6,900 |
| 2025/02/05 | 806 | 810 | 795 | 801 | 3,600 |
| 2025/02/04 | 811 | 824 | 800 | 806 | 7,100 |
| 2025/02/03 | 801 | 818 | 798 | 811 | 7,800 |
| 2025/01/31 | 803 | 833 | 802 | 805 | 13,600 |
| 2025/01/30 | 814 | 820 | 800 | 807 | 20,600 |
| 2025/01/29 | 832 | 839 | 812 | 819 | 17,100 |
| 2025/01/28 | 831 | 850 | 815 | 824 | 34,600 |
| 2025/01/27 | 825 | 860 | 825 | 844 | 27,900 |
| 2025/01/24 | 817 | 834 | 802 | 831 | 16,700 |
| 2025/01/23 | 810 | 850 | 808 | 823 | 39,900 |
| 2025/01/22 | 769 | 822 | 762 | 813 | 72,500 |
| 2025/01/21 | 750 | 759 | 742 | 759 | 2,700 |
| 2025/01/20 | 767 | 767 | 736 | 754 | 22,000 |
| 2025/01/17 | 732 | 770 | 732 | 768 | 79,600 |
| 2025/01/16 | 690 | 744 | 690 | 738 | 43,700 |
| 2025/01/15 | 700 | 703 | 688 | 695 | 7,000 |
| 2025/01/14 | 711 | 714 | 685 | 700 | 27,000 |
| 2025/01/10 | 704 | 717 | 672 | 711 | 36,200 |
| 2025/01/09 | 701 | 710 | 690 | 710 | 8,400 |
| 2025/01/08 | 700 | 717 | 700 | 701 | 10,500 |
| 2025/01/07 | 710 | 710 | 692 | 708 | 25,800 |
| 2025/01/06 | 697 | 717 | 687 | 709 | 27,200 |
| 2024/12/30 | 682 | 693 | 671 | 677 | 31,100 |
| 2024/12/27 | 670 | 714 | 670 | 692 | 44,500 |
| 2024/12/26 | 718 | 718 | 662 | 671 | 144,200 |
| 2024/12/25 | 673 | 683 | 644 | 683 | 311,900 |
| 2024/12/24 | 597 | 604 | 580 | 583 | 71,500 |
| 2024/12/23 | 610 | 617 | 597 | 599 | 41,700 |
| 2024/12/20 | 638 | 647 | 614 | 618 | 43,400 |
| 2024/12/19 | 655 | 662 | 631 | 640 | 36,000 |
| 2024/12/18 | 666 | 670 | 645 | 665 | 23,800 |
| 2024/12/17 | 686 | 686 | 659 | 668 | 20,900 |
| 2024/12/16 | 709 | 709 | 686 | 691 | 22,700 |
| 2024/12/13 | 713 | 716 | 696 | 709 | 23,900 |
| 2024/12/12 | 720 | 736 | 701 | 702 | 58,800 |
| 2024/12/11 | 658 | 756 | 655 | 717 | 178,900 |
| 2024/12/10 | 647 | 700 | 639 | 656 | 34,600 |
| 2024/12/09 | 633 | 655 | 630 | 637 | 23,100 |
| 2024/12/06 | 629 | 638 | 627 | 634 | 13,400 |
| 2024/12/05 | 639 | 645 | 629 | 629 | 24,300 |
| 2024/12/04 | 634 | 639 | 631 | 639 | 12,400 |
| 2024/12/03 | 630 | 638 | 630 | 637 | 15,300 |
| 2024/12/02 | 635 | 639 | 628 | 630 | 16,000 |
| 2024/11/29 | 637 | 649 | 636 | 639 | 12,900 |
| 2024/11/28 | 639 | 650 | 625 | 636 | 12,000 |
| 2024/11/27 | 654 | 655 | 637 | 646 | 8,300 |
| 2024/11/26 | 650 | 663 | 644 | 659 | 11,300 |
| 2024/11/25 | 662 | 663 | 647 | 653 | 11,500 |
| 2024/11/22 | 656 | 670 | 649 | 663 | 10,800 |
| 2024/11/21 | 655 | 668 | 655 | 660 | 5,000 |
| 2024/11/20 | 658 | 667 | 650 | 655 | 10,200 |
| 2024/11/19 | 652 | 658 | 649 | 658 | 5,100 |
| 2024/11/18 | 650 | 663 | 644 | 649 | 10,900 |
| 2024/11/15 | 641 | 665 | 630 | 660 | 40,400 |
| 2024/11/14 | 663 | 667 | 641 | 651 | 29,000 |
| 2024/11/13 | 669 | 677 | 663 | 663 | 17,200 |
| 2024/11/12 | 673 | 682 | 669 | 669 | 17,300 |
| 2024/11/11 | 681 | 690 | 672 | 672 | 21,000 |
| 2024/11/08 | 680 | 684 | 675 | 683 | 15,900 |
| 2024/11/07 | 690 | 693 | 681 | 690 | 11,500 |
| 2024/11/06 | 696 | 696 | 677 | 685 | 21,200 |
| 2024/11/05 | 687 | 717 | 687 | 702 | 24,900 |
| 2024/11/01 | 725 | 739 | 725 | 735 | 10,000 |
| 2024/10/31 | 720 | 726 | 710 | 726 | 6,400 |
| 2024/10/30 | 701 | 726 | 696 | 726 | 26,000 |
| 2024/10/29 | 690 | 711 | 689 | 697 | 14,000 |
| 2024/10/28 | 671 | 695 | 671 | 688 | 20,300 |
| 2024/10/25 | 686 | 695 | 674 | 674 | 18,400 |
| 2024/10/24 | 698 | 704 | 680 | 685 | 27,100 |
| 2024/10/23 | 711 | 720 | 694 | 705 | 19,000 |
| 2024/10/22 | 716 | 727 | 700 | 712 | 18,600 |