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 |
---|---|---|---|---|---|
2020/12/30 | 889 | 889 | 883 | 887 | 2,300 |
2020/12/29 | 876 | 886 | 876 | 885 | 2,600 |
2020/12/28 | 881 | 882 | 876 | 876 | 4,600 |
2020/12/25 | 880 | 881 | 877 | 879 | 6,600 |
2020/12/24 | 880 | 883 | 880 | 881 | 3,000 |
2020/12/23 | 882 | 883 | 880 | 880 | 1,900 |
2020/12/22 | 881 | 885 | 881 | 881 | 1,900 |
2020/12/21 | 884 | 885 | 884 | 885 | 2,100 |
2020/12/18 | 880 | 884 | 880 | 884 | 5,200 |
2020/12/17 | 883 | 883 | 879 | 883 | 1,100 |
2020/12/16 | 883 | 885 | 879 | 884 | 4,000 |
2020/12/15 | 879 | 882 | 877 | 882 | 1,800 |
2020/12/14 | 877 | 882 | 877 | 877 | 2,900 |
2020/12/11 | 882 | 882 | 876 | 879 | 3,500 |
2020/12/10 | 880 | 883 | 875 | 879 | 2,700 |
2020/12/09 | 876 | 880 | 875 | 877 | 3,500 |
2020/12/08 | 877 | 880 | 875 | 880 | 2,200 |
2020/12/07 | 880 | 882 | 877 | 882 | 2,400 |
2020/12/04 | 882 | 883 | 877 | 877 | 1,300 |
2020/12/03 | 880 | 883 | 880 | 883 | 400 |
2020/12/02 | 878 | 885 | 876 | 881 | 4,300 |
2020/12/01 | 877 | 885 | 875 | 885 | 3,800 |
2020/11/30 | 875 | 886 | 875 | 880 | 2,600 |
2020/11/27 | 879 | 883 | 879 | 881 | 1,100 |
2020/11/26 | 884 | 884 | 879 | 879 | 500 |
2020/11/25 | 880 | 883 | 879 | 882 | 1,200 |
2020/11/24 | 888 | 888 | 877 | 877 | 4,900 |
2020/11/20 | 878 | 887 | 878 | 887 | 2,500 |
2020/11/19 | 884 | 884 | 879 | 879 | 1,900 |
2020/11/18 | 880 | 884 | 877 | 884 | 3,900 |
2020/11/17 | 880 | 880 | 872 | 879 | 1,300 |
2020/11/16 | 879 | 879 | 869 | 878 | 1,700 |
2020/11/13 | 877 | 883 | 870 | 870 | 5,300 |
2020/11/12 | 885 | 885 | 879 | 881 | 1,900 |
2020/11/11 | 875 | 886 | 875 | 885 | 1,400 |
2020/11/10 | 886 | 886 | 875 | 883 | 1,500 |
2020/11/09 | 868 | 883 | 868 | 875 | 2,200 |
2020/11/06 | 879 | 887 | 876 | 876 | 1,500 |
2020/11/05 | 878 | 882 | 878 | 881 | 800 |
2020/11/04 | 875 | 879 | 862 | 879 | 1,300 |
2020/11/02 | 880 | 883 | 875 | 882 | 1,000 |
2020/10/30 | 876 | 885 | 876 | 877 | 2,000 |
2020/10/29 | 880 | 880 | 867 | 876 | 1,900 |
2020/10/28 | 880 | 886 | 875 | 881 | 3,900 |
2020/10/27 | 879 | 879 | 863 | 879 | 2,900 |
2020/10/26 | 874 | 879 | 871 | 875 | 1,500 |
2020/10/23 | 883 | 883 | 874 | 874 | 3,300 |
2020/10/22 | 888 | 888 | 871 | 880 | 2,800 |
2020/10/21 | 870 | 880 | 870 | 877 | 2,100 |
2020/10/20 | 880 | 880 | 870 | 870 | 1,800 |
2020/10/19 | 889 | 889 | 862 | 873 | 1,600 |
2020/10/16 | 859 | 880 | 859 | 859 | 2,700 |
2020/10/15 | 856 | 872 | 856 | 859 | 3,100 |
2020/10/14 | 867 | 879 | 856 | 863 | 3,300 |
2020/10/13 | 880 | 880 | 849 | 867 | 9,800 |
2020/10/12 | 889 | 889 | 877 | 880 | 5,400 |
2020/10/09 | 888 | 888 | 874 | 880 | 4,900 |
2020/10/08 | 908 | 937 | 870 | 873 | 47,900 |
2020/10/07 | 869 | 869 | 862 | 865 | 1,900 |
2020/10/06 | 867 | 870 | 855 | 861 | 1,500 |
2020/10/05 | 851 | 867 | 851 | 867 | 3,000 |
2020/10/02 | 865 | 867 | 852 | 858 | 3,600 |
2020/09/30 | 849 | 865 | 845 | 864 | 5,700 |
2020/09/29 | 842 | 854 | 840 | 845 | 19,700 |
2020/09/28 | 898 | 910 | 880 | 887 | 33,500 |
2020/09/25 | 898 | 903 | 888 | 888 | 12,700 |
2020/09/24 | 900 | 900 | 882 | 890 | 12,700 |
2020/09/23 | 899 | 905 | 888 | 888 | 12,200 |
2020/09/18 | 890 | 899 | 888 | 890 | 6,800 |
2020/09/17 | 894 | 894 | 888 | 890 | 2,500 |
2020/09/16 | 884 | 894 | 884 | 888 | 4,400 |
2020/09/15 | 890 | 898 | 890 | 890 | 2,900 |
2020/09/14 | 899 | 899 | 890 | 890 | 9,100 |
2020/09/11 | 900 | 900 | 888 | 890 | 3,200 |
2020/09/10 | 891 | 899 | 885 | 885 | 13,400 |
2020/09/09 | 904 | 910 | 888 | 890 | 7,000 |
2020/09/08 | 900 | 905 | 890 | 890 | 7,800 |
2020/09/07 | 899 | 900 | 890 | 890 | 5,200 |
2020/09/04 | 894 | 900 | 890 | 891 | 5,600 |
2020/09/03 | 892 | 900 | 889 | 889 | 5,000 |
2020/09/02 | 905 | 905 | 889 | 892 | 5,700 |
2020/09/01 | 897 | 903 | 895 | 895 | 5,400 |
2020/08/31 | 875 | 896 | 875 | 896 | 4,000 |
2020/08/28 | 879 | 900 | 874 | 874 | 9,600 |
2020/08/27 | 884 | 888 | 873 | 873 | 6,600 |
2020/08/26 | 882 | 888 | 880 | 884 | 3,000 |
2020/08/25 | 885 | 885 | 876 | 882 | 3,800 |
2020/08/24 | 885 | 885 | 877 | 884 | 2,300 |
2020/08/21 | 880 | 880 | 880 | 880 | 1,100 |
2020/08/20 | 870 | 879 | 870 | 878 | 700 |
2020/08/19 | 865 | 880 | 865 | 878 | 2,500 |
2020/08/18 | 880 | 880 | 865 | 878 | 2,800 |
2020/08/17 | 865 | 880 | 865 | 880 | 1,300 |
2020/08/14 | 869 | 885 | 863 | 879 | 6,600 |
2020/08/13 | 876 | 884 | 876 | 880 | 1,300 |
2020/08/12 | 868 | 877 | 855 | 876 | 2,800 |
2020/08/11 | 868 | 868 | 861 | 866 | 900 |
2020/08/07 | 861 | 861 | 861 | 861 | 1,300 |
2020/08/06 | 870 | 871 | 860 | 861 | 800 |
2020/08/05 | 861 | 861 | 861 | 861 | 100 |
2020/08/04 | 855 | 860 | 855 | 860 | 1,800 |
2020/08/03 | 875 | 875 | 854 | 855 | 1,600 |
2020/07/31 | 887 | 887 | 854 | 876 | 2,400 |
2020/07/30 | 885 | 885 | 872 | 872 | 1,300 |
2020/07/29 | 886 | 888 | 885 | 888 | 700 |
2020/07/28 | 879 | 889 | 877 | 877 | 1,000 |
2020/07/27 | 879 | 880 | 879 | 879 | 800 |
2020/07/22 | 880 | 880 | 878 | 878 | 200 |
2020/07/21 | 898 | 899 | 881 | 881 | 900 |
2020/07/20 | 885 | 888 | 885 | 888 | 1,000 |
2020/07/17 | 862 | 872 | 860 | 872 | 700 |
2020/07/16 | 862 | 862 | 862 | 862 | 100 |
2020/07/15 | 875 | 875 | 853 | 860 | 3,400 |
2020/07/14 | 887 | 888 | 873 | 875 | 2,100 |
2020/07/13 | 905 | 905 | 886 | 886 | 1,000 |
2020/07/10 | 889 | 890 | 886 | 886 | 700 |
2020/07/09 | 897 | 903 | 889 | 889 | 1,300 |
2020/07/08 | 893 | 897 | 892 | 897 | 400 |
2020/07/07 | 899 | 901 | 895 | 895 | 800 |
2020/07/06 | 875 | 899 | 870 | 897 | 2,000 |
2020/07/03 | 872 | 884 | 870 | 875 | 2,400 |
2020/07/02 | 876 | 890 | 876 | 880 | 1,100 |
2020/07/01 | 892 | 902 | 876 | 876 | 3,700 |
2020/06/30 | 898 | 898 | 885 | 890 | 1,600 |
2020/06/29 | 885 | 885 | 875 | 881 | 1,800 |
2020/06/26 | 888 | 896 | 882 | 885 | 5,900 |
2020/06/25 | 960 | 960 | 880 | 893 | 29,000 |
2020/06/24 | 927 | 927 | 906 | 920 | 1,500 |
2020/06/23 | 929 | 930 | 900 | 927 | 5,700 |
2020/06/22 | 929 | 929 | 927 | 927 | 1,500 |
2020/06/19 | 937 | 937 | 930 | 930 | 800 |
2020/06/18 | 937 | 938 | 937 | 937 | 300 |
2020/06/17 | 931 | 936 | 920 | 923 | 2,400 |
2020/06/16 | 917 | 929 | 917 | 918 | 700 |
2020/06/15 | 926 | 935 | 916 | 916 | 2,500 |
2020/06/12 | 931 | 931 | 901 | 928 | 5,200 |
2020/06/11 | 918 | 925 | 911 | 925 | 2,000 |
2020/06/10 | 931 | 931 | 931 | 931 | 300 |
2020/06/09 | 920 | 920 | 920 | 920 | 400 |
2020/06/08 | 934 | 934 | 911 | 921 | 3,500 |
2020/06/05 | 940 | 940 | 930 | 930 | 1,600 |
2020/06/04 | 945 | 950 | 940 | 940 | 1,900 |
2020/06/03 | 929 | 949 | 929 | 942 | 4,500 |
2020/06/02 | 903 | 959 | 903 | 935 | 4,600 |
2020/06/01 | 904 | 904 | 900 | 900 | 1,200 |
2020/05/29 | 899 | 905 | 899 | 899 | 1,600 |
2020/05/28 | 888 | 913 | 888 | 899 | 2,300 |
2020/05/27 | 899 | 899 | 875 | 899 | 3,800 |
2020/05/26 | 893 | 899 | 884 | 899 | 5,900 |
2020/05/25 | 872 | 874 | 868 | 872 | 4,400 |
2020/05/22 | 835 | 840 | 829 | 830 | 2,900 |
2020/05/21 | 829 | 838 | 829 | 838 | 400 |
2020/05/20 | 821 | 825 | 812 | 821 | 1,800 |
2020/05/19 | 809 | 821 | 809 | 821 | 2,500 |
2020/05/18 | 801 | 809 | 797 | 798 | 2,900 |
2020/05/15 | 844 | 848 | 806 | 820 | 3,000 |
2020/05/14 | 875 | 875 | 845 | 845 | 3,100 |
2020/05/13 | 855 | 869 | 855 | 855 | 900 |
2020/05/12 | 855 | 890 | 855 | 880 | 3,600 |
2020/05/11 | 765 | 844 | 765 | 844 | 8,700 |
2020/05/08 | 760 | 776 | 746 | 752 | 3,800 |
2020/05/07 | 736 | 749 | 735 | 738 | 2,400 |
2020/05/01 | 751 | 751 | 739 | 739 | 1,900 |
2020/04/30 | 745 | 757 | 745 | 751 | 2,100 |
2020/04/28 | 744 | 744 | 744 | 744 | 200 |
2020/04/27 | 757 | 757 | 734 | 734 | 1,200 |
2020/04/24 | 732 | 738 | 727 | 727 | 1,200 |
2020/04/23 | 737 | 737 | 735 | 736 | 600 |
2020/04/22 | 747 | 753 | 737 | 737 | 4,300 |
2020/04/21 | 750 | 750 | 747 | 747 | 1,500 |
2020/04/20 | 760 | 760 | 750 | 752 | 4,300 |
2020/04/17 | 762 | 772 | 760 | 760 | 2,300 |
2020/04/16 | 770 | 770 | 766 | 766 | 900 |
2020/04/15 | 763 | 773 | 763 | 772 | 1,900 |
2020/04/14 | 780 | 780 | 776 | 778 | 1,000 |
2020/04/13 | 784 | 784 | 770 | 783 | 2,600 |
2020/04/10 | 777 | 784 | 777 | 784 | 1,200 |
2020/04/09 | 780 | 780 | 771 | 771 | 3,300 |
2020/04/08 | 756 | 774 | 756 | 762 | 2,000 |
2020/04/07 | 789 | 789 | 754 | 754 | 1,900 |
2020/04/06 | 739 | 739 | 675 | 725 | 9,100 |
2020/04/03 | 782 | 798 | 746 | 746 | 7,200 |
2020/04/02 | 825 | 825 | 749 | 799 | 6,200 |
2020/04/01 | 850 | 850 | 834 | 834 | 2,300 |
2020/03/31 | 850 | 890 | 850 | 889 | 3,500 |
2020/03/30 | 857 | 875 | 850 | 850 | 14,700 |
2020/03/27 | 940 | 1,000 | 933 | 977 | 17,700 |
2020/03/26 | 929 | 950 | 923 | 943 | 2,600 |
2020/03/25 | 926 | 950 | 920 | 950 | 5,200 |
2020/03/24 | 850 | 895 | 850 | 888 | 2,200 |
2020/03/23 | 830 | 850 | 800 | 850 | 3,600 |
2020/03/19 | 871 | 872 | 830 | 830 | 4,100 |
2020/03/18 | 845 | 911 | 845 | 871 | 4,300 |
2020/03/17 | 780 | 836 | 780 | 832 | 2,800 |
2020/03/16 | 828 | 857 | 817 | 840 | 5,500 |
2020/03/13 | 850 | 850 | 751 | 815 | 14,000 |
2020/03/12 | 927 | 942 | 890 | 892 | 4,400 |
2020/03/11 | 910 | 930 | 910 | 923 | 800 |
2020/03/10 | 900 | 904 | 870 | 902 | 12,500 |
2020/03/09 | 940 | 950 | 923 | 935 | 6,700 |
2020/03/06 | 991 | 1,009 | 974 | 979 | 3,100 |
2020/03/05 | 986 | 1,004 | 986 | 994 | 2,100 |
2020/03/04 | 982 | 1,028 | 965 | 981 | 4,400 |
2020/03/03 | 991 | 1,024 | 986 | 986 | 6,000 |
2020/03/02 | 910 | 1,042 | 901 | 974 | 11,900 |
2020/02/28 | 940 | 944 | 908 | 918 | 16,800 |
2020/02/27 | 1,031 | 1,031 | 970 | 970 | 10,600 |
2020/02/26 | 1,030 | 1,051 | 1,001 | 1,001 | 4,000 |
2020/02/25 | 1,000 | 1,043 | 999 | 1,032 | 7,400 |
2020/02/21 | 1,040 | 1,102 | 1,040 | 1,081 | 2,200 |
2020/02/20 | 1,079 | 1,085 | 1,000 | 1,039 | 13,000 |
2020/02/19 | 1,096 | 1,096 | 1,066 | 1,079 | 800 |
2020/02/18 | 1,098 | 1,098 | 1,032 | 1,072 | 8,700 |
2020/02/17 | 1,133 | 1,133 | 1,100 | 1,100 | 5,900 |
2020/02/14 | 1,110 | 1,132 | 1,101 | 1,111 | 5,100 |
2020/02/13 | 1,120 | 1,134 | 1,119 | 1,131 | 1,100 |
2020/02/12 | 1,134 | 1,135 | 1,125 | 1,125 | 1,200 |
2020/02/10 | 1,105 | 1,143 | 1,105 | 1,134 | 4,000 |
2020/02/07 | 1,127 | 1,149 | 1,127 | 1,130 | 2,700 |
2020/02/06 | 1,135 | 1,135 | 1,125 | 1,135 | 3,700 |
2020/02/05 | 1,130 | 1,147 | 1,130 | 1,136 | 1,200 |
2020/02/04 | 1,117 | 1,133 | 1,116 | 1,133 | 2,800 |
2020/02/03 | 1,108 | 1,127 | 1,108 | 1,116 | 3,800 |
2020/01/31 | 1,147 | 1,147 | 1,142 | 1,144 | 1,800 |
2020/01/30 | 1,150 | 1,150 | 1,138 | 1,140 | 3,300 |
2020/01/29 | 1,140 | 1,150 | 1,140 | 1,150 | 1,400 |
2020/01/28 | 1,147 | 1,150 | 1,141 | 1,150 | 5,100 |
2020/01/27 | 1,158 | 1,158 | 1,149 | 1,149 | 1,800 |
2020/01/24 | 1,153 | 1,160 | 1,149 | 1,160 | 1,900 |
2020/01/23 | 1,153 | 1,155 | 1,150 | 1,155 | 5,500 |
2020/01/22 | 1,164 | 1,166 | 1,157 | 1,157 | 2,000 |
2020/01/21 | 1,165 | 1,165 | 1,152 | 1,152 | 2,300 |
2020/01/20 | 1,160 | 1,167 | 1,153 | 1,165 | 7,200 |
2020/01/17 | 1,154 | 1,160 | 1,153 | 1,153 | 2,300 |
2020/01/16 | 1,152 | 1,170 | 1,152 | 1,160 | 2,700 |
2020/01/15 | 1,168 | 1,168 | 1,155 | 1,155 | 3,000 |
2020/01/14 | 1,161 | 1,165 | 1,151 | 1,155 | 4,700 |
2020/01/10 | 1,160 | 1,160 | 1,154 | 1,154 | 1,700 |
2020/01/09 | 1,151 | 1,170 | 1,151 | 1,156 | 1,600 |
2020/01/08 | 1,170 | 1,170 | 1,151 | 1,151 | 6,000 |
2020/01/07 | 1,163 | 1,170 | 1,150 | 1,170 | 4,400 |
2020/01/06 | 1,170 | 1,170 | 1,137 | 1,161 | 3,300 |