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

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

このページの先頭へ