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
2021/12/30 995 995 967 980 600
2021/12/29 957 1,000 957 964 9,200
2021/12/28 943 956 943 945 3,600
2021/12/27 967 967 944 948 3,000
2021/12/24 959 963 944 959 4,800
2021/12/23 958 960 951 959 4,300
2021/12/22 960 960 941 958 3,300
2021/12/21 962 962 952 960 3,900
2021/12/20 960 961 950 951 3,700
2021/12/17 960 988 960 971 4,700
2021/12/16 966 980 949 960 3,500
2021/12/15 959 961 951 957 4,400
2021/12/14 981 984 959 959 4,200
2021/12/13 1,035 1,035 965 981 12,600
2021/12/10 960 1,110 950 1,019 48,500
2021/12/09 979 979 960 960 2,500
2021/12/08 972 980 965 976 8,600
2021/12/07 959 980 955 957 7,300
2021/12/06 945 951 941 950 4,000
2021/12/03 943 945 938 945 3,000
2021/12/02 930 936 930 930 2,700
2021/12/01 940 945 926 930 4,300
2021/11/30 924 954 924 942 12,400
2021/11/29 926 930 925 930 3,100
2021/11/26 931 935 928 930 4,400
2021/11/25 940 940 935 938 1,700
2021/11/24 933 940 931 940 500
2021/11/22 933 951 933 938 1,900
2021/11/19 949 951 932 932 4,100
2021/11/18 938 950 925 949 8,400
2021/11/17 938 938 923 927 3,400
2021/11/16 914 930 914 930 2,200
2021/11/15 921 936 919 919 3,200
2021/11/12 938 944 920 920 1,800
2021/11/11 925 930 920 921 1,500
2021/11/10 917 925 917 925 2,200
2021/11/09 940 940 920 930 7,900
2021/11/08 935 935 920 932 1,800
2021/11/05 930 944 922 935 2,100
2021/11/04 926 930 919 919 6,300
2021/11/02 927 939 925 925 3,700
2021/11/01 929 936 927 936 2,100
2021/10/29 929 945 928 931 2,800
2021/10/28 930 935 930 935 800
2021/10/27 941 943 930 930 5,800
2021/10/26 934 938 933 936 1,900
2021/10/25 948 948 934 934 900
2021/10/22 936 940 933 940 1,500
2021/10/21 945 945 934 934 1,100
2021/10/20 958 960 935 945 6,400
2021/10/19 924 956 924 956 5,500
2021/10/18 924 927 917 921 1,800
2021/10/15 918 928 918 921 2,800
2021/10/14 928 928 916 917 1,500
2021/10/13 932 932 919 919 1,500
2021/10/12 935 935 930 930 200
2021/10/11 920 940 912 935 2,700
2021/10/08 913 919 909 919 2,900
2021/10/07 915 944 904 913 6,800
2021/10/06 915 918 903 915 5,100
2021/10/05 907 910 904 910 4,900
2021/10/04 923 926 905 907 5,500
2021/10/01 920 920 906 915 4,300
2021/09/30 938 938 921 921 7,300
2021/09/29 955 955 921 938 28,700
2021/09/28 1,030 1,050 1,009 1,014 29,600
2021/09/27 980 1,025 980 1,002 27,700
2021/09/24 963 985 963 977 13,900
2021/09/22 964 965 958 959 8,300
2021/09/21 957 970 949 957 8,600
2021/09/17 940 975 940 957 8,200
2021/09/16 929 985 929 963 16,600
2021/09/15 927 931 926 928 4,100
2021/09/14 930 930 925 929 4,300
2021/09/13 924 931 922 929 4,000
2021/09/10 922 925 917 920 4,300
2021/09/09 922 922 910 918 3,100
2021/09/08 920 924 911 911 6,200
2021/09/07 901 921 901 910 9,400
2021/09/06 903 905 900 905 9,400
2021/09/03 897 904 896 902 8,200
2021/09/02 900 904 898 901 5,600
2021/09/01 906 906 898 901 3,800
2021/08/31 908 908 900 901 4,500
2021/08/30 900 908 899 899 4,400
2021/08/27 900 900 898 899 800
2021/08/26 899 900 896 900 3,000
2021/08/25 899 900 897 899 1,000
2021/08/24 900 900 896 899 1,600
2021/08/23 900 900 894 896 800
2021/08/20 896 896 893 896 900
2021/08/19 899 899 894 896 2,500
2021/08/18 903 903 898 898 3,000
2021/08/17 904 905 900 903 700
2021/08/16 901 912 899 899 12,800
2021/08/13 903 904 900 900 2,000
2021/08/12 903 904 897 897 1,100
2021/08/11 918 920 898 899 8,100
2021/08/10 914 926 904 904 5,500
2021/08/06 900 935 895 930 17,000
2021/08/05 893 901 890 901 8,100
2021/08/04 888 890 888 890 2,800
2021/08/03 889 895 889 895 1,100
2021/08/02 892 894 888 889 2,400
2021/07/30 895 896 890 891 3,200
2021/07/29 895 895 895 895 300
2021/07/28 893 896 887 887 3,000
2021/07/27 895 895 890 890 3,000
2021/07/26 892 894 892 894 600
2021/07/21 893 894 887 888 2,500
2021/07/20 893 895 887 887 2,700
2021/07/19 888 890 888 890 3,900
2021/07/16 890 890 889 889 3,200
2021/07/15 894 895 890 890 4,000
2021/07/14 894 895 890 893 5,200
2021/07/13 895 896 888 894 5,000
2021/07/12 895 895 892 894 1,300
2021/07/09 889 896 888 893 4,200
2021/07/08 894 900 887 895 4,100
2021/07/07 885 895 885 888 2,900
2021/07/06 891 892 887 887 2,700
2021/07/05 900 900 888 889 6,700
2021/07/02 898 899 889 891 5,300
2021/07/01 894 900 889 890 10,600
2021/06/30 899 902 893 894 13,000
2021/06/29 904 904 898 899 3,800
2021/06/28 900 910 899 899 9,800
2021/06/25 908 908 900 900 4,000
2021/06/24 914 914 900 900 2,100
2021/06/23 910 910 898 900 6,100
2021/06/22 912 912 899 899 10,100
2021/06/21 929 929 909 909 11,100
2021/06/18 915 917 903 903 7,600
2021/06/17 915 915 907 908 8,400
2021/06/16 933 933 909 910 12,500
2021/06/15 920 930 920 930 4,300
2021/06/14 910 932 909 920 5,700
2021/06/11 918 918 900 908 6,300
2021/06/10 909 912 899 907 9,700
2021/06/09 898 907 898 903 9,400
2021/06/08 890 899 888 889 8,800
2021/06/07 902 902 888 893 8,200
2021/06/04 899 903 890 891 8,100
2021/06/03 900 900 889 893 6,500
2021/06/02 891 900 891 896 4,200
2021/06/01 900 900 885 889 14,000
2021/05/31 891 910 891 900 4,500
2021/05/28 891 896 887 894 11,100
2021/05/27 898 900 890 891 9,100
2021/05/26 910 917 895 898 9,100
2021/05/25 929 929 902 906 6,400
2021/05/24 940 941 915 920 9,200
2021/05/21 954 954 931 940 11,800
2021/05/20 926 947 926 947 3,100
2021/05/19 910 930 910 924 3,300
2021/05/18 894 935 891 925 9,400
2021/05/17 919 919 900 900 11,400
2021/05/14 909 924 901 901 6,600
2021/05/13 912 912 890 893 11,600
2021/05/12 930 937 910 910 13,800
2021/05/11 946 954 931 935 11,900
2021/05/10 943 960 943 946 4,000
2021/05/07 963 963 941 943 4,300
2021/05/06 969 969 945 950 6,000
2021/04/30 964 964 939 939 6,600
2021/04/28 939 965 938 949 6,400
2021/04/27 980 980 939 939 9,900
2021/04/26 1,000 1,000 935 950 24,100
2021/04/23 1,001 1,001 994 994 6,300
2021/04/22 1,039 1,039 991 1,006 19,900
2021/04/21 1,036 1,053 1,024 1,027 13,600
2021/04/20 1,070 1,070 1,030 1,053 24,300
2021/04/19 1,031 1,047 1,020 1,020 14,300
2021/04/16 1,044 1,048 1,000 1,029 15,200
2021/04/15 1,003 1,032 1,003 1,030 15,900
2021/04/14 1,001 1,006 990 991 10,800
2021/04/13 980 1,007 968 1,006 20,600
2021/04/12 980 980 968 977 2,900
2021/04/09 983 989 968 972 6,300
2021/04/08 987 995 983 986 10,100
2021/04/07 989 994 981 987 5,000
2021/04/06 975 992 975 989 6,800
2021/04/05 958 974 958 968 5,000
2021/04/02 945 973 945 967 5,900
2021/04/01 940 947 936 947 3,300
2021/03/31 940 950 936 937 5,300
2021/03/30 932 961 932 945 15,500
2021/03/29 996 1,020 970 992 33,600
2021/03/26 1,000 1,000 969 993 13,200
2021/03/25 980 995 980 995 10,000
2021/03/24 998 998 969 989 22,500
2021/03/23 1,026 1,026 1,000 1,002 17,600
2021/03/22 1,044 1,044 1,027 1,030 13,200
2021/03/19 1,033 1,040 1,017 1,040 6,200
2021/03/18 1,026 1,045 999 1,033 14,000
2021/03/17 1,060 1,060 1,035 1,039 12,800
2021/03/16 1,070 1,070 1,039 1,060 13,600
2021/03/15 1,086 1,087 1,050 1,059 10,500
2021/03/12 1,088 1,109 1,084 1,084 5,700
2021/03/11 1,147 1,147 1,087 1,089 16,200
2021/03/10 1,121 1,185 1,121 1,148 27,800
2021/03/09 1,091 1,121 1,091 1,121 11,600
2021/03/08 1,079 1,094 1,079 1,082 10,600
2021/03/05 1,042 1,078 1,029 1,078 15,200
2021/03/04 999 1,077 970 1,071 45,700
2021/03/03 1,078 1,080 969 969 31,700
2021/03/02 991 1,049 991 1,048 14,400
2021/03/01 986 990 964 990 6,600
2021/02/26 925 990 919 956 11,800
2021/02/25 913 925 910 925 3,700
2021/02/24 914 914 904 913 11,300
2021/02/22 914 914 905 907 6,400
2021/02/19 903 917 900 900 3,800
2021/02/18 891 913 890 905 12,500
2021/02/17 885 890 885 890 5,300
2021/02/16 884 889 883 885 3,900
2021/02/15 889 890 884 887 7,400
2021/02/12 884 888 882 888 4,100
2021/02/10 885 888 884 884 4,900
2021/02/09 887 890 885 885 5,300
2021/02/08 890 891 884 885 6,800
2021/02/05 888 890 883 883 4,200
2021/02/04 889 889 884 885 5,100
2021/02/03 886 886 884 884 6,400
2021/02/02 885 890 884 884 3,400
2021/02/01 885 888 885 885 2,700
2021/01/29 889 890 884 885 1,700
2021/01/28 890 890 885 885 2,500
2021/01/27 899 899 885 886 5,700
2021/01/26 894 899 892 899 4,900
2021/01/25 890 894 890 894 4,200
2021/01/22 889 890 886 889 2,500
2021/01/21 887 890 886 886 2,100
2021/01/20 884 888 884 884 1,200
2021/01/19 883 888 883 886 4,000
2021/01/18 884 886 883 883 900
2021/01/15 883 889 883 884 1,400
2021/01/14 890 890 885 889 2,400
2021/01/13 885 890 885 890 1,100
2021/01/12 884 890 884 886 3,500
2021/01/08 886 888 882 887 1,700
2021/01/07 881 886 881 886 1,200
2021/01/06 882 885 881 882 1,600
2021/01/05 890 890 882 882 1,300
2021/01/04 889 889 877 888 3,200

このページの先頭へ