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
2019/12/30 1,173 1,175 1,150 1,150 4,200
2019/12/27 1,158 1,174 1,154 1,174 5,100
2019/12/26 1,152 1,156 1,131 1,153 7,000
2019/12/25 1,156 1,159 1,150 1,152 1,600
2019/12/24 1,155 1,161 1,142 1,145 6,200
2019/12/23 1,159 1,170 1,154 1,154 2,600
2019/12/20 1,170 1,170 1,159 1,159 2,100
2019/12/19 1,175 1,175 1,162 1,162 2,000
2019/12/18 1,169 1,170 1,161 1,170 1,300
2019/12/17 1,163 1,165 1,160 1,161 3,500
2019/12/16 1,165 1,175 1,163 1,163 4,900
2019/12/13 1,167 1,175 1,165 1,165 5,400
2019/12/12 1,174 1,175 1,167 1,167 3,300
2019/12/11 1,176 1,176 1,167 1,168 3,200
2019/12/10 1,180 1,180 1,175 1,175 3,400
2019/12/09 1,194 1,197 1,180 1,180 7,200
2019/12/06 1,174 1,190 1,174 1,190 3,400
2019/12/05 1,179 1,179 1,173 1,173 2,300
2019/12/04 1,173 1,174 1,173 1,173 600
2019/12/03 1,185 1,189 1,174 1,179 4,000
2019/12/02 1,186 1,198 1,185 1,185 2,700
2019/11/29 1,200 1,203 1,185 1,185 3,900
2019/11/28 1,200 1,202 1,196 1,198 1,300
2019/11/27 1,196 1,200 1,193 1,193 1,100
2019/11/26 1,195 1,204 1,195 1,196 2,200
2019/11/25 1,200 1,202 1,200 1,200 3,200
2019/11/22 1,199 1,205 1,193 1,193 3,900
2019/11/21 1,180 1,199 1,180 1,199 7,800
2019/11/20 1,181 1,181 1,175 1,180 5,200
2019/11/19 1,188 1,188 1,185 1,185 6,500
2019/11/18 1,203 1,203 1,191 1,192 2,100
2019/11/15 1,200 1,200 1,185 1,200 3,400
2019/11/14 1,211 1,211 1,185 1,202 10,200
2019/11/13 1,208 1,208 1,178 1,181 4,300
2019/11/12 1,211 1,215 1,200 1,215 1,000
2019/11/11 1,203 1,215 1,192 1,192 3,800
2019/11/08 1,203 1,229 1,203 1,229 500
2019/11/07 1,215 1,231 1,202 1,229 4,100
2019/11/06 1,215 1,215 1,211 1,215 500
2019/11/05 1,218 1,218 1,210 1,211 800
2019/11/01 1,234 1,234 1,213 1,227 1,200
2019/10/31 1,217 1,234 1,217 1,227 1,600
2019/10/30 1,210 1,225 1,210 1,217 900
2019/10/29 1,207 1,220 1,200 1,207 2,300
2019/10/28 1,215 1,215 1,190 1,190 1,600
2019/10/25 1,203 1,203 1,184 1,199 2,400
2019/10/24 1,190 1,192 1,186 1,186 500
2019/10/23 1,188 1,196 1,182 1,196 2,000
2019/10/21 1,196 1,196 1,181 1,182 300
2019/10/18 1,178 1,182 1,170 1,182 1,600
2019/10/17 1,171 1,180 1,171 1,178 1,100
2019/10/15 1,171 1,173 1,170 1,170 1,100
2019/10/11 1,173 1,179 1,161 1,168 2,300
2019/10/10 1,176 1,189 1,174 1,175 2,600
2019/10/09 1,172 1,210 1,172 1,174 5,800
2019/10/08 1,217 1,217 1,191 1,199 2,300
2019/10/07 1,235 1,235 1,185 1,204 3,600
2019/10/04 1,163 1,207 1,161 1,198 4,100
2019/10/03 1,174 1,178 1,150 1,177 3,000
2019/10/02 1,171 1,179 1,162 1,169 3,300
2019/10/01 1,170 1,176 1,154 1,174 2,900
2019/09/30 1,177 1,186 1,141 1,151 7,000
2019/09/27 1,177 1,189 1,138 1,167 23,300
2019/09/26 1,263 1,288 1,258 1,280 12,200
2019/09/25 1,267 1,267 1,250 1,263 7,300
2019/09/24 1,265 1,265 1,232 1,253 6,500
2019/09/20 1,279 1,279 1,250 1,265 4,000
2019/09/19 1,241 1,242 1,235 1,235 3,800
2019/09/18 1,279 1,279 1,250 1,250 3,400
2019/09/17 1,280 1,280 1,260 1,263 2,500
2019/09/13 1,249 1,259 1,229 1,229 4,300
2019/09/12 1,230 1,241 1,222 1,239 1,100
2019/09/11 1,240 1,249 1,220 1,220 5,000
2019/09/10 1,190 1,227 1,190 1,220 2,300
2019/09/09 1,218 1,218 1,182 1,190 3,200
2019/09/06 1,202 1,222 1,202 1,218 4,100
2019/09/05 1,187 1,201 1,187 1,200 3,300
2019/09/04 1,198 1,200 1,181 1,186 3,100
2019/09/03 1,160 1,198 1,160 1,197 4,000
2019/09/02 1,150 1,168 1,150 1,158 4,700
2019/08/30 1,150 1,152 1,150 1,152 2,000
2019/08/29 1,136 1,150 1,128 1,150 3,000
2019/08/28 1,134 1,136 1,123 1,136 1,600
2019/08/27 1,113 1,134 1,112 1,134 2,400
2019/08/26 1,133 1,133 1,108 1,108 600
2019/08/23 1,128 1,140 1,128 1,128 1,500
2019/08/22 1,101 1,139 1,094 1,139 3,400
2019/08/21 1,132 1,140 1,109 1,109 2,900
2019/08/20 1,122 1,133 1,120 1,132 1,500
2019/08/19 1,133 1,150 1,122 1,150 700
2019/08/16 1,149 1,149 1,130 1,132 3,000
2019/08/15 1,110 1,160 1,092 1,160 11,900
2019/08/14 1,147 1,147 1,138 1,138 800
2019/08/13 1,164 1,165 1,110 1,145 12,300
2019/08/09 1,209 1,228 1,209 1,224 1,800
2019/08/08 1,234 1,234 1,205 1,210 3,100
2019/08/07 1,175 1,235 1,170 1,207 12,100
2019/08/06 1,137 1,169 1,137 1,169 1,100
2019/08/05 1,129 1,160 1,129 1,160 1,600
2019/08/02 1,141 1,155 1,141 1,155 1,000
2019/08/01 1,155 1,162 1,146 1,162 1,600
2019/07/31 1,155 1,156 1,150 1,155 1,600
2019/07/30 1,156 1,160 1,156 1,160 400
2019/07/29 1,162 1,162 1,157 1,158 400
2019/07/26 1,163 1,163 1,154 1,157 2,000
2019/07/25 1,159 1,178 1,159 1,163 1,400
2019/07/24 1,144 1,144 1,144 1,144 300
2019/07/23 1,140 1,141 1,136 1,139 800
2019/07/22 1,149 1,149 1,115 1,141 1,800
2019/07/19 1,107 1,139 1,107 1,134 1,500
2019/07/18 1,113 1,113 1,113 1,113 300
2019/07/17 1,101 1,125 1,101 1,124 1,700
2019/07/16 1,173 1,188 1,107 1,107 5,800
2019/07/12 1,133 1,200 1,133 1,143 5,500
2019/07/11 1,148 1,173 1,128 1,173 8,200
2019/07/10 1,110 1,128 1,110 1,128 2,200
2019/07/09 1,145 1,145 1,101 1,103 2,900
2019/07/08 1,148 1,149 1,130 1,135 3,100
2019/07/05 1,114 1,135 1,114 1,118 1,400
2019/07/04 1,101 1,113 1,101 1,110 1,100
2019/07/03 1,093 1,117 1,093 1,113 600
2019/07/02 1,118 1,118 1,110 1,118 300
2019/07/01 1,100 1,122 1,100 1,107 2,900
2019/06/28 1,100 1,100 1,100 1,100 700
2019/06/27 1,104 1,104 1,100 1,104 1,700
2019/06/26 1,093 1,093 1,093 1,093 100
2019/06/25 1,097 1,097 1,086 1,090 900
2019/06/24 1,071 1,099 1,071 1,090 1,000
2019/06/21 1,070 1,071 1,070 1,071 1,300
2019/06/20 1,097 1,097 1,081 1,081 1,900
2019/06/19 1,072 1,074 1,072 1,072 900
2019/06/18 1,086 1,110 1,070 1,071 2,100
2019/06/17 1,110 1,110 1,083 1,083 200
2019/06/14 1,100 1,102 1,083 1,084 4,200
2019/06/13 1,061 1,100 1,061 1,070 2,300
2019/06/11 1,118 1,118 1,080 1,080 2,100
2019/06/10 1,112 1,112 1,081 1,092 2,100
2019/06/07 1,070 1,088 1,064 1,068 1,700
2019/06/06 1,089 1,089 1,070 1,083 700
2019/06/05 1,090 1,099 1,059 1,059 2,500
2019/06/04 1,046 1,070 1,040 1,051 800
2019/06/03 1,051 1,071 1,046 1,046 2,800
2019/05/31 1,129 1,129 1,091 1,111 1,800
2019/05/30 1,109 1,132 1,100 1,129 3,900
2019/05/29 1,123 1,123 1,106 1,120 1,600
2019/05/28 1,110 1,165 1,110 1,150 5,400
2019/05/27 1,144 1,144 1,100 1,112 1,000
2019/05/24 1,111 1,121 1,102 1,102 500
2019/05/23 1,104 1,130 1,097 1,129 7,000
2019/05/22 1,078 1,090 1,078 1,087 1,200
2019/05/21 1,108 1,109 1,100 1,108 1,100
2019/05/20 1,108 1,114 1,057 1,114 600
2019/05/17 1,031 1,113 1,030 1,109 7,500
2019/05/16 1,097 1,132 998 1,020 28,800
2019/05/15 1,052 1,250 1,043 1,187 41,900
2019/05/14 1,011 1,050 1,011 1,050 1,800
2019/05/13 1,017 1,049 1,011 1,019 800
2019/05/10 1,022 1,049 1,022 1,047 1,900
2019/05/09 1,040 1,050 1,002 1,021 5,500
2019/05/08 1,051 1,057 1,010 1,040 6,000
2019/05/07 1,050 1,060 1,040 1,040 1,400
2019/04/26 1,077 1,081 1,064 1,064 900
2019/04/25 1,078 1,078 1,057 1,077 3,200
2019/04/24 1,069 1,079 1,060 1,079 2,700
2019/04/23 1,072 1,081 1,053 1,081 900
2019/04/22 1,063 1,075 1,051 1,073 2,600
2019/04/19 1,062 1,063 1,062 1,063 300
2019/04/18 1,046 1,078 1,046 1,064 7,600
2019/04/17 1,069 1,069 1,041 1,043 1,800
2019/04/16 1,052 1,077 1,052 1,069 1,200
2019/04/15 1,048 1,048 1,048 1,048 200
2019/04/12 1,044 1,075 1,044 1,045 2,300
2019/04/11 1,042 1,043 1,041 1,043 2,000
2019/04/10 1,045 1,058 1,042 1,057 1,700
2019/04/09 1,075 1,075 1,065 1,065 600
2019/04/08 1,077 1,077 1,041 1,066 1,600
2019/04/05 1,050 1,052 1,041 1,041 1,800
2019/04/04 1,070 1,100 1,040 1,048 4,500
2019/04/03 1,059 1,117 1,053 1,070 1,500
2019/04/02 1,095 1,129 1,050 1,056 3,400
2019/04/01 1,135 1,135 1,050 1,051 2,300
2019/03/29 1,100 1,135 1,075 1,105 5,100
2019/03/28 1,116 1,120 1,070 1,099 6,100
2019/03/27 1,112 1,166 1,106 1,119 10,300
2019/03/26 1,200 1,205 1,184 1,202 11,000
2019/03/25 1,201 1,201 1,186 1,197 7,700
2019/03/22 1,199 1,230 1,186 1,230 4,800
2019/03/20 1,179 1,195 1,161 1,195 3,900
2019/03/19 1,176 1,198 1,159 1,179 1,300
2019/03/18 1,122 1,220 1,122 1,159 7,600
2019/03/15 1,240 1,240 1,089 1,126 31,500
2019/03/14 1,261 1,265 1,240 1,240 2,200
2019/03/13 1,242 1,290 1,242 1,262 700
2019/03/12 1,263 1,263 1,231 1,260 3,500
2019/03/11 1,290 1,301 1,209 1,241 11,700
2019/03/08 1,371 1,371 1,230 1,305 16,700
2019/03/07 1,335 1,371 1,328 1,370 8,700
2019/03/06 1,330 1,333 1,321 1,333 5,000
2019/03/05 1,280 1,330 1,278 1,330 8,700
2019/03/04 1,300 1,300 1,280 1,300 4,400
2019/03/01 1,269 1,320 1,231 1,270 13,500
2019/02/28 1,233 1,270 1,233 1,264 4,500
2019/02/27 1,218 1,234 1,218 1,230 1,200
2019/02/26 1,221 1,239 1,219 1,219 3,800
2019/02/25 1,219 1,248 1,216 1,221 5,700
2019/02/22 1,207 1,219 1,190 1,219 3,000
2019/02/21 1,201 1,254 1,201 1,207 5,000
2019/02/20 1,254 1,254 1,203 1,210 8,800
2019/02/19 1,200 1,242 1,150 1,242 10,800
2019/02/18 1,168 1,230 1,163 1,198 13,500
2019/02/15 1,091 1,167 1,080 1,151 9,900
2019/02/14 1,101 1,125 1,095 1,108 2,600
2019/02/13 1,168 1,168 1,072 1,098 6,600
2019/02/12 1,202 1,320 1,108 1,108 47,600
2019/02/08 1,056 1,076 1,052 1,052 4,100
2019/02/07 1,077 1,077 1,052 1,062 4,400
2019/02/06 1,043 1,079 1,043 1,070 1,800
2019/02/05 1,059 1,084 1,059 1,060 4,200
2019/02/04 1,092 1,092 1,040 1,059 4,600
2019/02/01 1,085 1,092 1,049 1,092 4,600
2019/01/31 1,070 1,094 1,055 1,067 6,500
2019/01/30 1,165 1,165 1,032 1,032 19,700
2019/01/29 1,210 1,215 1,163 1,195 13,400
2019/01/28 1,268 1,268 1,183 1,204 33,200
2019/01/25 1,319 1,319 1,122 1,178 76,800
2019/01/24 1,295 1,420 1,166 1,259 271,500
2019/01/23 970 1,120 970 1,120 19,400
2019/01/22 980 981 970 970 900
2019/01/21 982 983 972 972 2,400
2019/01/18 967 968 967 967 1,500
2019/01/17 976 984 969 969 1,400
2019/01/16 974 974 964 971 400
2019/01/15 975 975 960 974 1,500
2019/01/11 978 978 964 975 1,400
2019/01/10 975 975 960 970 2,100
2019/01/09 984 994 974 975 2,600
2019/01/08 965 1,014 964 999 5,100
2019/01/07 947 948 941 948 2,100
2019/01/04 951 951 925 932 2,500

このページの先頭へ