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 |
---|---|---|---|---|---|
2016/12/30 | 1,586 | 1,596 | 1,575 | 1,592 | 2,900 |
2016/12/29 | 1,575 | 1,588 | 1,570 | 1,587 | 4,000 |
2016/12/28 | 1,561 | 1,597 | 1,560 | 1,574 | 5,800 |
2016/12/27 | 1,566 | 1,580 | 1,553 | 1,570 | 16,500 |
2016/12/26 | 1,593 | 1,626 | 1,581 | 1,606 | 13,300 |
2016/12/22 | 1,589 | 1,589 | 1,571 | 1,586 | 6,400 |
2016/12/21 | 1,580 | 1,589 | 1,575 | 1,589 | 7,600 |
2016/12/20 | 1,574 | 1,579 | 1,573 | 1,578 | 4,200 |
2016/12/19 | 1,577 | 1,580 | 1,558 | 1,566 | 7,400 |
2016/12/16 | 1,578 | 1,582 | 1,578 | 1,580 | 2,700 |
2016/12/15 | 1,571 | 1,585 | 1,571 | 1,583 | 4,700 |
2016/12/14 | 1,567 | 1,581 | 1,567 | 1,581 | 2,300 |
2016/12/13 | 1,570 | 1,574 | 1,562 | 1,568 | 3,700 |
2016/12/12 | 1,560 | 1,578 | 1,560 | 1,570 | 2,600 |
2016/12/09 | 1,560 | 1,563 | 1,555 | 1,556 | 4,000 |
2016/12/08 | 1,567 | 1,572 | 1,557 | 1,569 | 8,100 |
2016/12/07 | 1,568 | 1,576 | 1,567 | 1,576 | 2,400 |
2016/12/06 | 1,578 | 1,578 | 1,570 | 1,573 | 2,100 |
2016/12/05 | 1,562 | 1,577 | 1,561 | 1,561 | 4,700 |
2016/12/02 | 1,569 | 1,583 | 1,562 | 1,565 | 2,800 |
2016/12/01 | 1,563 | 1,580 | 1,561 | 1,569 | 6,500 |
2016/11/30 | 1,585 | 1,592 | 1,551 | 1,560 | 14,900 |
2016/11/29 | 1,587 | 1,590 | 1,578 | 1,588 | 4,300 |
2016/11/28 | 1,581 | 1,589 | 1,578 | 1,587 | 7,300 |
2016/11/25 | 1,602 | 1,602 | 1,581 | 1,590 | 4,400 |
2016/11/24 | 1,600 | 1,604 | 1,588 | 1,603 | 19,800 |
2016/11/22 | 1,600 | 1,600 | 1,586 | 1,597 | 1,600 |
2016/11/21 | 1,601 | 1,605 | 1,580 | 1,596 | 8,300 |
2016/11/18 | 1,605 | 1,605 | 1,600 | 1,602 | 800 |
2016/11/17 | 1,610 | 1,610 | 1,585 | 1,597 | 2,000 |
2016/11/16 | 1,625 | 1,625 | 1,605 | 1,606 | 1,700 |
2016/11/15 | 1,595 | 1,675 | 1,594 | 1,618 | 5,700 |
2016/11/14 | 1,605 | 1,606 | 1,587 | 1,603 | 2,300 |
2016/11/11 | 1,599 | 1,599 | 1,586 | 1,599 | 2,300 |
2016/11/10 | 1,590 | 1,599 | 1,570 | 1,583 | 3,800 |
2016/11/09 | 1,600 | 1,600 | 1,550 | 1,580 | 7,000 |
2016/11/08 | 1,599 | 1,610 | 1,596 | 1,600 | 800 |
2016/11/07 | 1,610 | 1,610 | 1,599 | 1,599 | 400 |
2016/11/04 | 1,604 | 1,610 | 1,600 | 1,600 | 4,400 |
2016/11/02 | 1,606 | 1,616 | 1,602 | 1,604 | 3,200 |
2016/11/01 | 1,625 | 1,625 | 1,605 | 1,619 | 4,400 |
2016/10/31 | 1,610 | 1,610 | 1,600 | 1,605 | 3,400 |
2016/10/28 | 1,609 | 1,609 | 1,600 | 1,600 | 1,000 |
2016/10/27 | 1,601 | 1,608 | 1,595 | 1,595 | 2,100 |
2016/10/26 | 1,613 | 1,613 | 1,601 | 1,602 | 1,200 |
2016/10/25 | 1,623 | 1,623 | 1,600 | 1,603 | 5,100 |
2016/10/24 | 1,625 | 1,625 | 1,603 | 1,606 | 1,800 |
2016/10/21 | 1,601 | 1,625 | 1,590 | 1,625 | 2,700 |
2016/10/20 | 1,630 | 1,631 | 1,596 | 1,605 | 7,100 |
2016/10/19 | 1,559 | 1,620 | 1,558 | 1,620 | 6,100 |
2016/10/18 | 1,544 | 1,559 | 1,543 | 1,550 | 3,600 |
2016/10/17 | 1,541 | 1,550 | 1,540 | 1,550 | 2,200 |
2016/10/14 | 1,552 | 1,556 | 1,540 | 1,541 | 1,800 |
2016/10/13 | 1,559 | 1,574 | 1,558 | 1,558 | 1,500 |
2016/10/12 | 1,580 | 1,580 | 1,550 | 1,550 | 4,100 |
2016/10/11 | 1,588 | 1,588 | 1,575 | 1,588 | 2,000 |
2016/10/07 | 1,552 | 1,583 | 1,552 | 1,557 | 3,000 |
2016/10/06 | 1,556 | 1,565 | 1,550 | 1,552 | 7,200 |
2016/10/05 | 1,558 | 1,563 | 1,553 | 1,562 | 2,600 |
2016/10/04 | 1,558 | 1,560 | 1,557 | 1,558 | 3,000 |
2016/10/03 | 1,568 | 1,568 | 1,552 | 1,559 | 2,800 |
2016/09/30 | 1,578 | 1,578 | 1,555 | 1,555 | 3,500 |
2016/09/29 | 1,585 | 1,599 | 1,584 | 1,584 | 3,700 |
2016/09/28 | 1,595 | 1,609 | 1,571 | 1,595 | 6,600 |
2016/09/27 | 1,630 | 1,640 | 1,625 | 1,635 | 8,400 |
2016/09/26 | 1,650 | 1,650 | 1,622 | 1,630 | 6,900 |
2016/09/23 | 1,620 | 1,635 | 1,620 | 1,622 | 6,300 |
2016/09/21 | 1,630 | 1,632 | 1,620 | 1,620 | 4,000 |
2016/09/20 | 1,638 | 1,638 | 1,630 | 1,632 | 3,600 |
2016/09/16 | 1,624 | 1,643 | 1,624 | 1,638 | 3,400 |
2016/09/15 | 1,644 | 1,644 | 1,624 | 1,624 | 2,600 |
2016/09/14 | 1,663 | 1,670 | 1,644 | 1,644 | 3,000 |
2016/09/13 | 1,678 | 1,685 | 1,636 | 1,660 | 3,200 |
2016/09/12 | 1,630 | 1,670 | 1,630 | 1,664 | 5,200 |
2016/09/09 | 1,618 | 1,630 | 1,618 | 1,630 | 3,200 |
2016/09/08 | 1,596 | 1,619 | 1,596 | 1,604 | 3,600 |
2016/09/07 | 1,598 | 1,598 | 1,580 | 1,596 | 4,000 |
2016/09/06 | 1,609 | 1,609 | 1,585 | 1,599 | 3,000 |
2016/09/05 | 1,579 | 1,581 | 1,570 | 1,570 | 2,700 |
2016/09/02 | 1,575 | 1,585 | 1,570 | 1,579 | 800 |
2016/09/01 | 1,576 | 1,576 | 1,576 | 1,576 | 200 |
2016/08/31 | 1,588 | 1,588 | 1,551 | 1,551 | 3,100 |
2016/08/30 | 1,550 | 1,560 | 1,544 | 1,560 | 2,400 |
2016/08/29 | 1,539 | 1,548 | 1,531 | 1,545 | 2,400 |
2016/08/26 | 1,530 | 1,539 | 1,525 | 1,539 | 1,000 |
2016/08/25 | 1,550 | 1,550 | 1,537 | 1,537 | 800 |
2016/08/24 | 1,545 | 1,548 | 1,542 | 1,542 | 400 |
2016/08/23 | 1,546 | 1,547 | 1,525 | 1,530 | 1,400 |
2016/08/22 | 1,510 | 1,588 | 1,510 | 1,549 | 2,300 |
2016/08/19 | 1,539 | 1,539 | 1,520 | 1,520 | 1,900 |
2016/08/18 | 1,541 | 1,541 | 1,530 | 1,530 | 3,100 |
2016/08/17 | 1,559 | 1,561 | 1,545 | 1,550 | 3,800 |
2016/08/16 | 1,600 | 1,620 | 1,561 | 1,569 | 7,700 |
2016/08/15 | 1,647 | 1,654 | 1,621 | 1,621 | 3,100 |
2016/08/12 | 1,621 | 1,624 | 1,617 | 1,621 | 3,700 |
2016/08/10 | 1,621 | 1,621 | 1,620 | 1,621 | 1,100 |
2016/08/09 | 1,619 | 1,621 | 1,615 | 1,621 | 900 |
2016/08/08 | 1,620 | 1,621 | 1,619 | 1,619 | 1,300 |
2016/08/05 | 1,604 | 1,615 | 1,603 | 1,605 | 700 |
2016/08/04 | 1,620 | 1,620 | 1,615 | 1,615 | 500 |
2016/08/03 | 1,620 | 1,627 | 1,610 | 1,615 | 3,000 |
2016/08/02 | 1,620 | 1,620 | 1,614 | 1,615 | 1,200 |
2016/08/01 | 1,600 | 1,620 | 1,600 | 1,620 | 1,300 |
2016/07/29 | 1,605 | 1,608 | 1,590 | 1,600 | 2,500 |
2016/07/28 | 1,590 | 1,615 | 1,590 | 1,615 | 1,800 |
2016/07/27 | 1,599 | 1,600 | 1,576 | 1,591 | 2,300 |
2016/07/26 | 1,589 | 1,589 | 1,578 | 1,587 | 1,100 |
2016/07/25 | 1,639 | 1,639 | 1,578 | 1,589 | 3,300 |
2016/07/22 | 1,580 | 1,599 | 1,560 | 1,599 | 3,100 |
2016/07/21 | 1,600 | 1,608 | 1,585 | 1,599 | 3,100 |
2016/07/20 | 1,580 | 1,600 | 1,560 | 1,594 | 4,500 |
2016/07/19 | 1,584 | 1,605 | 1,576 | 1,582 | 1,500 |
2016/07/15 | 1,581 | 1,598 | 1,570 | 1,584 | 5,000 |
2016/07/14 | 1,579 | 1,598 | 1,577 | 1,577 | 1,600 |
2016/07/13 | 1,613 | 1,630 | 1,579 | 1,579 | 1,600 |
2016/07/12 | 1,568 | 1,614 | 1,567 | 1,606 | 2,500 |
2016/07/11 | 1,558 | 1,565 | 1,537 | 1,550 | 900 |
2016/07/08 | 1,527 | 1,560 | 1,520 | 1,535 | 4,100 |
2016/07/07 | 1,535 | 1,547 | 1,515 | 1,516 | 4,600 |
2016/07/06 | 1,587 | 1,587 | 1,510 | 1,540 | 9,300 |
2016/07/05 | 1,594 | 1,598 | 1,555 | 1,581 | 5,700 |
2016/07/04 | 1,600 | 1,610 | 1,592 | 1,609 | 1,000 |
2016/07/01 | 1,618 | 1,618 | 1,580 | 1,600 | 2,900 |
2016/06/30 | 1,549 | 1,649 | 1,540 | 1,556 | 18,300 |
2016/06/29 | 1,525 | 1,554 | 1,525 | 1,531 | 7,000 |
2016/06/28 | 1,526 | 1,570 | 1,510 | 1,513 | 15,600 |
2016/06/27 | 1,600 | 1,600 | 1,523 | 1,579 | 7,900 |
2016/06/24 | 1,700 | 1,700 | 1,500 | 1,573 | 11,900 |
2016/06/23 | 1,704 | 1,704 | 1,605 | 1,690 | 14,700 |
2016/06/22 | 1,714 | 1,731 | 1,710 | 1,712 | 4,800 |
2016/06/21 | 1,780 | 1,780 | 1,726 | 1,732 | 6,000 |
2016/06/20 | 1,762 | 1,799 | 1,757 | 1,784 | 5,900 |
2016/06/17 | 1,780 | 1,785 | 1,751 | 1,762 | 7,200 |
2016/06/16 | 1,813 | 1,825 | 1,787 | 1,787 | 7,900 |
2016/06/15 | 1,810 | 1,860 | 1,797 | 1,845 | 4,800 |
2016/06/14 | 1,870 | 1,870 | 1,786 | 1,816 | 12,100 |
2016/06/13 | 1,919 | 1,919 | 1,874 | 1,878 | 10,100 |
2016/06/10 | 1,947 | 1,947 | 1,920 | 1,921 | 6,300 |
2016/06/09 | 1,943 | 1,955 | 1,943 | 1,949 | 3,600 |
2016/06/08 | 1,949 | 1,949 | 1,937 | 1,943 | 1,700 |
2016/06/07 | 1,940 | 1,949 | 1,935 | 1,949 | 1,500 |
2016/06/06 | 1,920 | 1,939 | 1,920 | 1,939 | 5,900 |
2016/06/03 | 1,925 | 1,940 | 1,925 | 1,930 | 1,300 |
2016/06/02 | 1,942 | 1,948 | 1,935 | 1,936 | 2,300 |
2016/06/01 | 1,946 | 1,948 | 1,926 | 1,948 | 2,400 |
2016/05/31 | 1,945 | 1,945 | 1,920 | 1,940 | 9,700 |
2016/05/30 | 1,983 | 1,983 | 1,940 | 1,959 | 6,800 |
2016/05/27 | 1,980 | 1,999 | 1,977 | 1,985 | 2,800 |
2016/05/26 | 1,997 | 2,000 | 1,970 | 1,983 | 7,300 |
2016/05/25 | 2,000 | 2,005 | 1,990 | 2,000 | 2,800 |
2016/05/24 | 1,991 | 2,019 | 1,989 | 1,996 | 2,100 |
2016/05/23 | 1,999 | 2,019 | 1,989 | 2,001 | 2,700 |
2016/05/20 | 1,975 | 2,014 | 1,975 | 1,999 | 3,300 |
2016/05/19 | 1,945 | 2,019 | 1,942 | 2,009 | 3,000 |
2016/05/18 | 2,015 | 2,043 | 1,950 | 1,960 | 6,500 |
2016/05/17 | 2,000 | 2,050 | 1,991 | 2,016 | 7,800 |
2016/05/16 | 2,030 | 2,055 | 1,940 | 1,943 | 10,200 |
2016/05/13 | 2,047 | 2,072 | 2,035 | 2,055 | 3,700 |
2016/05/12 | 2,054 | 2,123 | 2,041 | 2,042 | 3,800 |
2016/05/11 | 2,051 | 2,079 | 2,051 | 2,055 | 1,200 |
2016/05/10 | 2,046 | 2,080 | 2,046 | 2,052 | 900 |
2016/05/09 | 2,056 | 2,056 | 2,041 | 2,056 | 1,000 |
2016/05/06 | 2,030 | 2,057 | 2,007 | 2,053 | 2,900 |
2016/05/02 | 2,063 | 2,063 | 2,002 | 2,031 | 3,000 |
2016/04/28 | 2,099 | 2,116 | 2,090 | 2,116 | 2,300 |
2016/04/27 | 2,080 | 2,099 | 2,071 | 2,099 | 1,200 |
2016/04/26 | 2,090 | 2,150 | 2,067 | 2,080 | 2,900 |
2016/04/25 | 2,150 | 2,150 | 2,065 | 2,097 | 2,700 |
2016/04/22 | 2,050 | 2,093 | 2,041 | 2,077 | 2,800 |
2016/04/21 | 2,050 | 2,060 | 2,032 | 2,060 | 1,600 |
2016/04/20 | 2,048 | 2,051 | 2,018 | 2,030 | 1,500 |
2016/04/19 | 2,023 | 2,054 | 2,023 | 2,042 | 3,500 |
2016/04/18 | 2,050 | 2,069 | 2,025 | 2,034 | 2,800 |
2016/04/15 | 2,051 | 2,075 | 2,030 | 2,059 | 2,500 |
2016/04/14 | 2,045 | 2,111 | 2,045 | 2,070 | 3,500 |
2016/04/13 | 2,040 | 2,079 | 2,004 | 2,079 | 3,800 |
2016/04/12 | 1,996 | 2,038 | 1,996 | 2,038 | 2,500 |
2016/04/11 | 2,001 | 2,012 | 1,993 | 2,005 | 2,600 |
2016/04/08 | 2,009 | 2,039 | 1,991 | 2,001 | 2,600 |
2016/04/07 | 2,022 | 2,049 | 2,009 | 2,009 | 3,700 |
2016/04/06 | 2,005 | 2,010 | 1,969 | 2,008 | 7,800 |
2016/04/05 | 2,110 | 2,110 | 2,016 | 2,017 | 6,100 |
2016/04/04 | 2,115 | 2,131 | 2,105 | 2,109 | 1,300 |
2016/04/01 | 2,171 | 2,175 | 2,114 | 2,114 | 3,300 |
2016/03/31 | 2,189 | 2,217 | 2,161 | 2,180 | 4,500 |
2016/03/30 | 2,195 | 2,196 | 2,180 | 2,182 | 5,300 |
2016/03/29 | 2,134 | 2,270 | 2,134 | 2,245 | 5,500 |
2016/03/28 | 2,240 | 2,249 | 2,204 | 2,220 | 13,800 |
2016/03/25 | 2,270 | 2,270 | 2,239 | 2,239 | 5,400 |
2016/03/24 | 2,279 | 2,279 | 2,231 | 2,268 | 5,700 |
2016/03/23 | 2,298 | 2,298 | 2,254 | 2,254 | 1,700 |
2016/03/22 | 2,250 | 2,298 | 2,222 | 2,248 | 4,400 |
2016/03/18 | 2,241 | 2,241 | 2,123 | 2,222 | 14,300 |
2016/03/17 | 2,206 | 2,250 | 2,204 | 2,232 | 10,800 |
2016/03/16 | 2,345 | 2,349 | 2,190 | 2,213 | 14,600 |
2016/03/15 | 2,391 | 2,445 | 2,315 | 2,339 | 9,600 |
2016/03/14 | 2,340 | 2,400 | 2,310 | 2,388 | 11,100 |
2016/03/11 | 2,228 | 2,330 | 2,228 | 2,290 | 5,800 |
2016/03/10 | 2,230 | 2,235 | 2,226 | 2,233 | 800 |
2016/03/09 | 2,230 | 2,242 | 2,220 | 2,230 | 3,400 |
2016/03/08 | 2,250 | 2,254 | 2,207 | 2,230 | 4,900 |
2016/03/07 | 2,234 | 2,280 | 2,226 | 2,266 | 5,800 |
2016/03/04 | 2,210 | 2,237 | 2,200 | 2,232 | 8,000 |
2016/03/03 | 2,222 | 2,228 | 2,215 | 2,222 | 2,200 |
2016/03/02 | 2,192 | 2,258 | 2,192 | 2,223 | 5,800 |
2016/03/01 | 2,239 | 2,239 | 2,171 | 2,212 | 3,100 |
2016/02/29 | 2,200 | 2,230 | 2,161 | 2,220 | 5,700 |
2016/02/26 | 2,230 | 2,230 | 2,196 | 2,215 | 3,500 |
2016/02/25 | 2,245 | 2,245 | 2,208 | 2,216 | 4,900 |
2016/02/24 | 2,159 | 2,227 | 2,104 | 2,220 | 8,200 |
2016/02/23 | 2,292 | 2,295 | 2,150 | 2,155 | 18,500 |
2016/02/22 | 2,372 | 2,419 | 2,256 | 2,305 | 39,000 |
2016/02/19 | 2,465 | 2,600 | 2,255 | 2,272 | 38,600 |
2016/02/18 | 2,099 | 2,749 | 2,059 | 2,415 | 111,800 |
2016/02/17 | 1,780 | 2,249 | 1,766 | 2,249 | 76,300 |
2016/02/16 | 1,849 | 1,849 | 1,849 | 1,849 | 6,600 |
2016/02/15 | 2,400 | 2,400 | 2,270 | 2,349 | 5,500 |
2016/02/12 | 2,235 | 2,299 | 2,210 | 2,263 | 21,700 |
2016/02/10 | 2,450 | 2,450 | 2,381 | 2,385 | 5,800 |
2016/02/09 | 2,470 | 2,530 | 2,440 | 2,451 | 6,300 |
2016/02/08 | 2,514 | 2,640 | 2,496 | 2,620 | 4,100 |
2016/02/05 | 2,640 | 2,642 | 2,490 | 2,564 | 6,800 |
2016/02/04 | 2,683 | 2,698 | 2,603 | 2,642 | 8,900 |
2016/02/03 | 2,770 | 2,770 | 2,731 | 2,733 | 3,100 |
2016/02/02 | 2,860 | 2,860 | 2,781 | 2,781 | 3,500 |
2016/02/01 | 2,800 | 2,838 | 2,750 | 2,838 | 7,900 |
2016/01/29 | 2,740 | 2,740 | 2,683 | 2,704 | 6,100 |
2016/01/28 | 2,686 | 2,750 | 2,686 | 2,720 | 6,600 |
2016/01/27 | 2,675 | 2,780 | 2,675 | 2,731 | 9,500 |
2016/01/26 | 2,691 | 2,740 | 2,615 | 2,720 | 22,800 |
2016/01/25 | 2,500 | 2,900 | 2,450 | 2,900 | 60,000 |
2016/01/22 | 2,349 | 2,400 | 2,300 | 2,400 | 10,100 |
2016/01/21 | 2,299 | 2,379 | 2,272 | 2,272 | 8,500 |
2016/01/20 | 2,346 | 2,389 | 2,300 | 2,300 | 4,300 |
2016/01/19 | 2,339 | 2,360 | 2,333 | 2,346 | 4,200 |
2016/01/18 | 2,358 | 2,358 | 2,280 | 2,333 | 12,800 |
2016/01/15 | 2,403 | 2,407 | 2,385 | 2,386 | 9,000 |
2016/01/14 | 2,460 | 2,461 | 2,380 | 2,403 | 7,200 |
2016/01/13 | 2,498 | 2,530 | 2,453 | 2,501 | 9,100 |
2016/01/12 | 2,530 | 2,565 | 2,402 | 2,476 | 12,100 |
2016/01/08 | 2,490 | 2,498 | 2,410 | 2,438 | 4,900 |
2016/01/07 | 2,525 | 2,526 | 2,510 | 2,510 | 2,000 |
2016/01/06 | 2,529 | 2,544 | 2,518 | 2,544 | 3,400 |
2016/01/05 | 2,581 | 2,581 | 2,510 | 2,529 | 3,500 |
2016/01/04 | 2,570 | 2,580 | 2,530 | 2,531 | 2,300 |