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
2018/12/28 950 967 948 951 4,300
2018/12/27 964 964 937 955 3,600
2018/12/26 870 924 870 924 5,400
2018/12/25 900 900 801 870 16,200
2018/12/21 920 921 900 900 8,800
2018/12/20 922 935 920 920 3,500
2018/12/19 935 940 921 921 4,000
2018/12/18 939 940 936 940 500
2018/12/17 945 945 935 940 2,700
2018/12/14 955 955 945 945 2,000
2018/12/13 942 955 942 950 500
2018/12/12 944 958 944 951 1,400
2018/12/11 944 944 934 944 2,300
2018/12/10 940 955 940 940 3,300
2018/12/07 940 948 940 942 1,100
2018/12/06 955 965 935 940 7,900
2018/12/05 948 949 946 947 2,100
2018/12/04 949 956 949 956 2,100
2018/12/03 955 955 948 948 1,100
2018/11/30 950 957 950 956 1,300
2018/11/29 950 965 947 950 2,200
2018/11/28 956 957 946 957 2,900
2018/11/27 955 963 950 955 2,900
2018/11/26 981 981 954 954 1,600
2018/11/22 956 956 956 956 100
2018/11/21 955 960 950 960 2,100
2018/11/20 954 954 950 954 2,500
2018/11/19 967 967 960 960 1,000
2018/11/16 961 969 960 969 1,500
2018/11/15 961 965 961 961 1,200
2018/11/14 957 966 957 966 1,700
2018/11/13 968 968 953 967 1,300
2018/11/12 955 971 955 958 2,800
2018/11/09 955 971 955 955 2,500
2018/11/08 952 960 952 954 1,800
2018/11/07 953 957 951 951 2,900
2018/11/06 972 972 952 956 3,000
2018/11/05 955 973 951 972 2,500
2018/11/02 976 976 957 959 1,400
2018/11/01 976 976 961 963 1,300
2018/10/31 974 976 973 976 1,900
2018/10/30 951 981 951 976 2,500
2018/10/29 955 968 949 965 1,900
2018/10/26 960 970 951 951 2,400
2018/10/25 974 974 955 955 7,100
2018/10/24 975 980 971 980 1,600
2018/10/23 978 979 972 975 2,500
2018/10/22 985 985 975 978 700
2018/10/19 985 989 985 987 500
2018/10/18 990 990 987 987 300
2018/10/17 986 996 985 985 1,400
2018/10/16 974 997 974 980 1,300
2018/10/15 953 973 951 973 1,700
2018/10/12 950 965 950 952 8,300
2018/10/11 987 988 961 968 8,900
2018/10/10 999 1,007 991 991 2,200
2018/10/09 998 1,033 996 997 1,900
2018/10/05 1,009 1,009 997 997 5,500
2018/10/04 1,009 1,028 1,009 1,012 2,500
2018/10/03 1,029 1,029 1,013 1,015 1,400
2018/10/02 1,030 1,030 1,018 1,018 1,200
2018/10/01 1,026 1,030 1,004 1,023 1,600
2018/09/28 1,008 1,030 1,008 1,010 5,000
2018/09/27 999 1,009 991 1,006 8,200
2018/09/26 960 1,019 960 1,000 17,200
2018/09/25 1,062 1,065 1,050 1,050 26,800
2018/09/21 1,060 1,061 1,040 1,051 12,400
2018/09/20 1,053 1,060 1,050 1,051 3,800
2018/09/19 1,045 1,065 1,035 1,050 12,600
2018/09/18 1,048 1,048 1,031 1,031 4,800
2018/09/14 1,048 1,048 1,025 1,025 3,700
2018/09/13 1,039 1,039 1,024 1,024 3,100
2018/09/12 1,043 1,043 1,036 1,042 2,000
2018/09/11 1,050 1,050 1,037 1,043 2,900
2018/09/10 1,052 1,058 1,051 1,051 1,900
2018/09/07 1,053 1,053 1,039 1,039 2,800
2018/09/06 1,054 1,054 1,031 1,035 2,800
2018/09/05 1,053 1,055 1,050 1,055 4,200
2018/09/04 1,051 1,068 1,040 1,047 4,600
2018/09/03 1,050 1,065 1,021 1,057 3,500
2018/08/31 1,059 1,069 1,047 1,059 2,100
2018/08/30 1,069 1,069 1,050 1,060 2,900
2018/08/29 1,080 1,080 1,053 1,063 6,000
2018/08/28 1,084 1,088 1,050 1,080 4,600
2018/08/27 1,059 1,092 1,050 1,060 15,600
2018/08/24 1,056 1,089 1,012 1,043 48,400
2018/08/23 975 1,050 975 1,050 42,400
2018/08/22 895 905 895 900 3,700
2018/08/21 900 911 893 893 8,400
2018/08/20 923 923 910 915 5,700
2018/08/17 908 912 900 911 6,200
2018/08/16 899 899 887 888 4,400
2018/08/15 895 912 886 887 14,900
2018/08/14 925 925 894 897 25,700
2018/08/13 949 960 924 924 12,400
2018/08/10 965 965 946 946 6,300
2018/08/09 947 962 947 950 5,800
2018/08/08 935 960 935 947 4,700
2018/08/07 941 965 937 937 11,100
2018/08/06 971 973 943 943 20,000
2018/08/03 972 980 970 970 8,200
2018/08/02 969 978 967 972 6,600
2018/08/01 987 987 969 971 15,500
2018/07/31 990 990 969 972 16,900
2018/07/30 1,002 1,002 980 980 14,900
2018/07/27 992 1,017 988 988 19,400
2018/07/26 1,029 1,029 990 992 16,800
2018/07/25 1,010 1,027 997 997 5,300
2018/07/24 1,020 1,020 993 995 15,600
2018/07/23 1,023 1,031 996 1,018 23,000
2018/07/20 1,016 1,034 1,016 1,017 6,400
2018/07/19 1,019 1,025 1,014 1,014 4,600
2018/07/18 1,047 1,047 1,017 1,018 6,800
2018/07/17 1,051 1,070 1,016 1,029 8,200
2018/07/13 1,044 1,044 1,018 1,021 13,600
2018/07/12 1,020 1,050 1,000 1,014 15,000
2018/07/11 1,042 1,070 992 1,003 32,700
2018/07/10 1,153 1,183 1,021 1,022 25,800
2018/07/09 1,170 1,200 1,151 1,183 1,600
2018/07/06 1,246 1,366 1,200 1,200 8,200
2018/07/05 1,310 1,310 1,245 1,245 5,700
2018/07/04 1,300 1,319 1,290 1,312 1,800
2018/07/03 1,310 1,322 1,297 1,322 4,000
2018/07/02 1,362 1,362 1,310 1,310 3,000
2018/06/29 1,363 1,387 1,333 1,363 1,000
2018/06/28 1,379 1,379 1,333 1,333 2,000
2018/06/27 1,350 1,399 1,349 1,352 1,500
2018/06/26 1,345 1,350 1,313 1,350 1,300
2018/06/25 1,389 1,389 1,345 1,345 2,800
2018/06/22 1,371 1,371 1,368 1,368 2,500
2018/06/21 1,376 1,389 1,376 1,377 1,500
2018/06/20 1,371 1,399 1,371 1,372 3,300
2018/06/19 1,395 1,395 1,371 1,371 2,600
2018/06/18 1,397 1,399 1,390 1,391 1,100
2018/06/15 1,389 1,390 1,387 1,387 1,700
2018/06/14 1,393 1,393 1,389 1,389 1,800
2018/06/13 1,393 1,394 1,393 1,393 1,300
2018/06/12 1,396 1,410 1,395 1,410 600
2018/06/11 1,394 1,396 1,394 1,396 800
2018/06/08 1,426 1,426 1,400 1,400 1,200
2018/06/07 1,424 1,424 1,401 1,402 400
2018/06/06 1,399 1,427 1,399 1,427 300
2018/06/05 1,395 1,399 1,392 1,392 2,300
2018/06/04 1,405 1,419 1,391 1,391 900
2018/06/01 1,397 1,400 1,397 1,399 900
2018/05/31 1,389 1,395 1,389 1,395 4,500
2018/05/30 1,396 1,396 1,389 1,393 2,200
2018/05/29 1,405 1,405 1,392 1,405 1,400
2018/05/28 1,419 1,419 1,405 1,405 1,000
2018/05/25 1,434 1,434 1,390 1,391 1,400
2018/05/24 1,400 1,405 1,393 1,394 1,600
2018/05/23 1,402 1,434 1,401 1,404 2,700
2018/05/22 1,425 1,439 1,402 1,402 1,300
2018/05/18 1,425 1,425 1,423 1,423 200
2018/05/17 1,448 1,455 1,440 1,455 3,400
2018/05/16 1,434 1,450 1,422 1,422 2,000
2018/05/15 1,430 1,434 1,390 1,434 9,800
2018/05/14 1,470 1,470 1,430 1,430 1,900
2018/05/11 1,465 1,469 1,465 1,465 700
2018/05/10 1,404 1,465 1,404 1,465 1,700
2018/05/09 1,410 1,420 1,403 1,403 900
2018/05/08 1,400 1,405 1,400 1,405 400
2018/05/07 1,402 1,403 1,400 1,400 3,700
2018/05/02 1,419 1,419 1,405 1,413 1,200
2018/05/01 1,430 1,430 1,420 1,427 1,300
2018/04/27 1,461 1,465 1,421 1,424 3,000
2018/04/26 1,431 1,451 1,430 1,451 500
2018/04/25 1,449 1,461 1,449 1,461 1,200
2018/04/24 1,430 1,449 1,430 1,449 1,800
2018/04/23 1,435 1,457 1,427 1,427 2,100
2018/04/20 1,459 1,459 1,404 1,405 1,300
2018/04/19 1,418 1,418 1,401 1,401 2,000
2018/04/18 1,457 1,457 1,410 1,417 1,500
2018/04/17 1,390 1,398 1,390 1,397 400
2018/04/16 1,416 1,446 1,390 1,419 2,900
2018/04/13 1,459 1,459 1,415 1,416 3,600
2018/04/12 1,450 1,450 1,441 1,441 700
2018/04/11 1,421 1,451 1,421 1,448 1,100
2018/04/10 1,439 1,489 1,439 1,451 1,900
2018/04/09 1,382 1,505 1,382 1,505 6,100
2018/04/06 1,449 1,449 1,442 1,442 800
2018/04/05 1,360 1,450 1,360 1,449 6,300
2018/04/04 1,360 1,379 1,350 1,358 1,700
2018/04/03 1,379 1,379 1,343 1,357 2,100
2018/04/02 1,373 1,399 1,321 1,373 3,900
2018/03/30 1,417 1,422 1,400 1,400 1,400
2018/03/29 1,411 1,425 1,361 1,400 9,100
2018/03/28 1,478 1,478 1,423 1,431 4,700
2018/03/27 1,500 1,514 1,478 1,514 7,900
2018/03/26 1,485 1,499 1,445 1,499 9,700
2018/03/23 1,508 1,510 1,482 1,500 8,000
2018/03/22 1,525 1,525 1,500 1,519 2,700
2018/03/20 1,489 1,495 1,489 1,495 1,300
2018/03/19 1,525 1,525 1,488 1,518 8,400
2018/03/16 1,520 1,525 1,500 1,519 5,600
2018/03/15 1,538 1,540 1,525 1,525 2,700
2018/03/14 1,543 1,543 1,520 1,520 5,800
2018/03/13 1,530 1,543 1,530 1,543 3,000
2018/03/12 1,528 1,530 1,511 1,528 5,000
2018/03/09 1,565 1,565 1,500 1,507 7,400
2018/03/08 1,467 1,498 1,467 1,498 2,700
2018/03/07 1,472 1,480 1,440 1,440 5,200
2018/03/06 1,463 1,484 1,452 1,452 5,000
2018/03/05 1,540 1,567 1,463 1,463 12,600
2018/03/02 1,408 1,630 1,401 1,500 29,200
2018/03/01 1,469 1,469 1,405 1,407 10,200
2018/02/28 1,480 1,500 1,410 1,499 5,300
2018/02/27 1,523 1,544 1,509 1,510 6,000
2018/02/26 1,394 1,597 1,394 1,545 24,400
2018/02/23 1,582 1,652 1,377 1,382 62,200
2018/02/22 1,360 1,360 1,310 1,352 3,900
2018/02/21 1,350 1,352 1,336 1,352 800
2018/02/20 1,320 1,350 1,320 1,342 4,200
2018/02/19 1,360 1,365 1,310 1,344 4,200
2018/02/16 1,321 1,330 1,260 1,300 3,400
2018/02/15 1,330 1,409 1,321 1,328 6,500
2018/02/14 1,296 1,321 1,251 1,321 6,000
2018/02/13 1,300 1,352 1,266 1,266 4,700
2018/02/09 1,297 1,326 1,275 1,300 5,500
2018/02/08 1,378 1,378 1,326 1,327 4,900
2018/02/07 1,348 1,429 1,348 1,379 13,400
2018/02/06 1,300 1,348 1,201 1,300 24,900
2018/02/05 1,480 1,497 1,400 1,416 18,800
2018/02/02 1,486 1,599 1,459 1,530 57,900
2018/02/01 1,300 1,566 1,300 1,566 31,000
2018/01/31 1,295 1,295 1,266 1,266 3,600
2018/01/30 1,295 1,328 1,281 1,296 7,600
2018/01/29 1,340 1,340 1,261 1,295 15,200
2018/01/26 1,142 1,380 1,142 1,250 49,500
2018/01/25 1,129 1,142 1,117 1,142 3,300
2018/01/24 1,124 1,129 1,114 1,120 3,600
2018/01/23 1,116 1,143 1,116 1,135 6,500
2018/01/22 1,120 1,144 1,066 1,144 4,600
2018/01/19 1,083 1,121 1,083 1,110 2,300
2018/01/18 1,103 1,103 1,050 1,068 7,400
2018/01/17 1,126 1,150 1,100 1,109 11,700
2018/01/16 1,076 1,234 1,076 1,127 14,800
2018/01/15 1,087 1,087 1,065 1,072 6,100
2018/01/12 1,065 1,085 1,065 1,070 4,700
2018/01/11 1,067 1,072 1,036 1,060 11,700
2018/01/10 1,060 1,070 1,032 1,060 3,500
2018/01/09 1,043 1,060 1,028 1,060 6,100
2018/01/05 1,027 1,043 1,027 1,043 1,500
2018/01/04 1,034 1,070 1,017 1,027 11,300

このページの先頭へ