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
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

このページの先頭へ