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 |
|---|---|---|---|---|---|
| 2024/12/30 | 682 | 693 | 671 | 677 | 31,100 |
| 2024/12/27 | 670 | 714 | 670 | 692 | 44,500 |
| 2024/12/26 | 718 | 718 | 662 | 671 | 144,200 |
| 2024/12/25 | 673 | 683 | 644 | 683 | 311,900 |
| 2024/12/24 | 597 | 604 | 580 | 583 | 71,500 |
| 2024/12/23 | 610 | 617 | 597 | 599 | 41,700 |
| 2024/12/20 | 638 | 647 | 614 | 618 | 43,400 |
| 2024/12/19 | 655 | 662 | 631 | 640 | 36,000 |
| 2024/12/18 | 666 | 670 | 645 | 665 | 23,800 |
| 2024/12/17 | 686 | 686 | 659 | 668 | 20,900 |
| 2024/12/16 | 709 | 709 | 686 | 691 | 22,700 |
| 2024/12/13 | 713 | 716 | 696 | 709 | 23,900 |
| 2024/12/12 | 720 | 736 | 701 | 702 | 58,800 |
| 2024/12/11 | 658 | 756 | 655 | 717 | 178,900 |
| 2024/12/10 | 647 | 700 | 639 | 656 | 34,600 |
| 2024/12/09 | 633 | 655 | 630 | 637 | 23,100 |
| 2024/12/06 | 629 | 638 | 627 | 634 | 13,400 |
| 2024/12/05 | 639 | 645 | 629 | 629 | 24,300 |
| 2024/12/04 | 634 | 639 | 631 | 639 | 12,400 |
| 2024/12/03 | 630 | 638 | 630 | 637 | 15,300 |
| 2024/12/02 | 635 | 639 | 628 | 630 | 16,000 |
| 2024/11/29 | 637 | 649 | 636 | 639 | 12,900 |
| 2024/11/28 | 639 | 650 | 625 | 636 | 12,000 |
| 2024/11/27 | 654 | 655 | 637 | 646 | 8,300 |
| 2024/11/26 | 650 | 663 | 644 | 659 | 11,300 |
| 2024/11/25 | 662 | 663 | 647 | 653 | 11,500 |
| 2024/11/22 | 656 | 670 | 649 | 663 | 10,800 |
| 2024/11/21 | 655 | 668 | 655 | 660 | 5,000 |
| 2024/11/20 | 658 | 667 | 650 | 655 | 10,200 |
| 2024/11/19 | 652 | 658 | 649 | 658 | 5,100 |
| 2024/11/18 | 650 | 663 | 644 | 649 | 10,900 |
| 2024/11/15 | 641 | 665 | 630 | 660 | 40,400 |
| 2024/11/14 | 663 | 667 | 641 | 651 | 29,000 |
| 2024/11/13 | 669 | 677 | 663 | 663 | 17,200 |
| 2024/11/12 | 673 | 682 | 669 | 669 | 17,300 |
| 2024/11/11 | 681 | 690 | 672 | 672 | 21,000 |
| 2024/11/08 | 680 | 684 | 675 | 683 | 15,900 |
| 2024/11/07 | 690 | 693 | 681 | 690 | 11,500 |
| 2024/11/06 | 696 | 696 | 677 | 685 | 21,200 |
| 2024/11/05 | 687 | 717 | 687 | 702 | 24,900 |
| 2024/11/01 | 725 | 739 | 725 | 735 | 10,000 |
| 2024/10/31 | 720 | 726 | 710 | 726 | 6,400 |
| 2024/10/30 | 701 | 726 | 696 | 726 | 26,000 |
| 2024/10/29 | 690 | 711 | 689 | 697 | 14,000 |
| 2024/10/28 | 671 | 695 | 671 | 688 | 20,300 |
| 2024/10/25 | 686 | 695 | 674 | 674 | 18,400 |
| 2024/10/24 | 698 | 704 | 680 | 685 | 27,100 |
| 2024/10/23 | 711 | 720 | 694 | 705 | 19,000 |
| 2024/10/22 | 716 | 727 | 700 | 712 | 18,600 |
| 2024/10/21 | 707 | 719 | 701 | 716 | 9,200 |
| 2024/10/18 | 745 | 745 | 711 | 711 | 36,300 |
| 2024/10/17 | 752 | 765 | 742 | 742 | 10,900 |
| 2024/10/16 | 764 | 769 | 746 | 752 | 13,100 |
| 2024/10/15 | 761 | 776 | 752 | 768 | 18,100 |
| 2024/10/11 | 740 | 772 | 740 | 770 | 21,500 |
| 2024/10/10 | 751 | 751 | 734 | 745 | 24,800 |
| 2024/10/09 | 777 | 777 | 750 | 753 | 36,000 |
| 2024/10/08 | 779 | 780 | 767 | 778 | 16,000 |
| 2024/10/07 | 778 | 800 | 774 | 779 | 27,100 |
| 2024/10/04 | 772 | 777 | 763 | 777 | 15,900 |
| 2024/10/03 | 765 | 780 | 765 | 778 | 23,100 |
| 2024/10/02 | 777 | 780 | 761 | 763 | 33,400 |
| 2024/10/01 | 792 | 795 | 781 | 783 | 26,800 |
| 2024/09/30 | 801 | 814 | 798 | 800 | 35,800 |
| 2024/09/27 | 820 | 836 | 811 | 819 | 85,200 |
| 2024/09/26 | 890 | 894 | 865 | 865 | 77,900 |
| 2024/09/25 | 900 | 901 | 894 | 895 | 36,200 |
| 2024/09/24 | 915 | 915 | 900 | 900 | 27,600 |
| 2024/09/20 | 922 | 922 | 912 | 915 | 12,900 |
| 2024/09/19 | 922 | 934 | 917 | 917 | 18,000 |
| 2024/09/18 | 939 | 939 | 919 | 923 | 10,000 |
| 2024/09/17 | 905 | 940 | 905 | 940 | 31,000 |
| 2024/09/13 | 907 | 907 | 900 | 905 | 12,600 |
| 2024/09/12 | 906 | 915 | 903 | 910 | 16,300 |
| 2024/09/11 | 919 | 919 | 902 | 902 | 22,900 |
| 2024/09/10 | 926 | 934 | 920 | 922 | 24,000 |
| 2024/09/09 | 913 | 926 | 900 | 923 | 48,400 |
| 2024/09/06 | 987 | 988 | 940 | 942 | 44,800 |
| 2024/09/05 | 949 | 983 | 948 | 980 | 40,300 |
| 2024/09/04 | 994 | 994 | 950 | 950 | 99,300 |
| 2024/09/03 | 1,029 | 1,030 | 998 | 1,004 | 135,700 |
| 2024/09/02 | 1,106 | 1,106 | 1,045 | 1,050 | 184,400 |
| 2024/08/30 | 1,062 | 1,149 | 1,061 | 1,105 | 639,600 |
| 2024/08/29 | 1,297 | 1,297 | 1,297 | 1,297 | 8,900 |
| 2024/08/28 | 1,679 | 1,697 | 1,671 | 1,697 | 2,500 |
| 2024/08/27 | 1,668 | 1,709 | 1,656 | 1,680 | 4,800 |
| 2024/08/26 | 1,698 | 1,705 | 1,660 | 1,660 | 5,800 |
| 2024/08/23 | 1,700 | 1,705 | 1,698 | 1,698 | 1,300 |
| 2024/08/22 | 1,689 | 1,703 | 1,689 | 1,693 | 4,300 |
| 2024/08/21 | 1,691 | 1,700 | 1,689 | 1,689 | 1,700 |
| 2024/08/20 | 1,703 | 1,703 | 1,691 | 1,691 | 1,800 |
| 2024/08/19 | 1,707 | 1,709 | 1,703 | 1,703 | 1,700 |
| 2024/08/16 | 1,700 | 1,710 | 1,695 | 1,710 | 2,300 |
| 2024/08/15 | 1,702 | 1,702 | 1,690 | 1,695 | 3,100 |
| 2024/08/14 | 1,701 | 1,739 | 1,701 | 1,702 | 3,000 |
| 2024/08/13 | 1,660 | 1,739 | 1,660 | 1,700 | 4,700 |
| 2024/08/09 | 1,718 | 1,718 | 1,695 | 1,700 | 3,600 |
| 2024/08/08 | 1,680 | 1,698 | 1,650 | 1,679 | 4,000 |
| 2024/08/07 | 1,612 | 1,700 | 1,601 | 1,686 | 6,600 |
| 2024/08/06 | 1,672 | 1,672 | 1,558 | 1,615 | 8,400 |
| 2024/08/05 | 1,710 | 1,710 | 1,340 | 1,375 | 15,500 |
| 2024/08/02 | 1,758 | 1,765 | 1,695 | 1,740 | 10,800 |
| 2024/08/01 | 1,787 | 1,787 | 1,763 | 1,765 | 1,200 |
| 2024/07/31 | 1,775 | 1,788 | 1,762 | 1,788 | 2,100 |
| 2024/07/30 | 1,783 | 1,783 | 1,772 | 1,775 | 1,200 |
| 2024/07/29 | 1,780 | 1,785 | 1,765 | 1,785 | 2,100 |
| 2024/07/26 | 1,785 | 1,785 | 1,762 | 1,780 | 600 |
| 2024/07/25 | 1,768 | 1,780 | 1,746 | 1,780 | 5,300 |
| 2024/07/24 | 1,761 | 1,770 | 1,751 | 1,770 | 2,000 |
| 2024/07/23 | 1,760 | 1,760 | 1,755 | 1,755 | 1,200 |
| 2024/07/22 | 1,750 | 1,750 | 1,747 | 1,747 | 500 |
| 2024/07/19 | 1,759 | 1,760 | 1,756 | 1,756 | 1,000 |
| 2024/07/18 | 1,750 | 1,755 | 1,745 | 1,755 | 1,400 |
| 2024/07/17 | 1,755 | 1,755 | 1,743 | 1,743 | 800 |
| 2024/07/16 | 1,749 | 1,755 | 1,741 | 1,755 | 2,700 |
| 2024/07/12 | 1,735 | 1,741 | 1,732 | 1,741 | 2,700 |
| 2024/07/11 | 1,739 | 1,739 | 1,733 | 1,733 | 1,400 |
| 2024/07/10 | 1,745 | 1,746 | 1,740 | 1,746 | 900 |
| 2024/07/09 | 1,738 | 1,745 | 1,738 | 1,742 | 700 |
| 2024/07/08 | 1,733 | 1,749 | 1,733 | 1,737 | 700 |
| 2024/07/05 | 1,732 | 1,749 | 1,732 | 1,732 | 2,300 |
| 2024/07/04 | 1,749 | 1,751 | 1,737 | 1,749 | 3,300 |
| 2024/07/03 | 1,744 | 1,744 | 1,725 | 1,732 | 1,200 |
| 2024/07/02 | 1,759 | 1,759 | 1,726 | 1,748 | 3,200 |
| 2024/07/01 | 1,767 | 1,767 | 1,759 | 1,759 | 900 |
| 2024/06/28 | 1,763 | 1,763 | 1,724 | 1,738 | 1,900 |
| 2024/06/27 | 1,723 | 1,742 | 1,720 | 1,723 | 6,400 |
| 2024/06/26 | 1,738 | 1,749 | 1,720 | 1,723 | 3,700 |
| 2024/06/25 | 1,738 | 1,745 | 1,729 | 1,736 | 5,900 |
| 2024/06/24 | 1,767 | 1,767 | 1,734 | 1,738 | 1,700 |
| 2024/06/21 | 1,750 | 1,760 | 1,733 | 1,760 | 3,500 |
| 2024/06/20 | 1,740 | 1,750 | 1,725 | 1,750 | 3,100 |
| 2024/06/19 | 1,736 | 1,741 | 1,723 | 1,741 | 1,800 |
| 2024/06/18 | 1,740 | 1,740 | 1,736 | 1,736 | 2,100 |
| 2024/06/17 | 1,726 | 1,740 | 1,725 | 1,740 | 3,400 |
| 2024/06/14 | 1,724 | 1,735 | 1,722 | 1,731 | 7,400 |
| 2024/06/13 | 1,727 | 1,742 | 1,727 | 1,742 | 500 |
| 2024/06/12 | 1,730 | 1,745 | 1,726 | 1,736 | 2,600 |
| 2024/06/11 | 1,726 | 1,745 | 1,726 | 1,730 | 1,300 |
| 2024/06/10 | 1,742 | 1,742 | 1,725 | 1,726 | 1,100 |
| 2024/06/07 | 1,735 | 1,746 | 1,730 | 1,746 | 1,600 |
| 2024/06/06 | 1,749 | 1,749 | 1,727 | 1,732 | 1,200 |
| 2024/06/05 | 1,749 | 1,749 | 1,726 | 1,746 | 400 |
| 2024/06/04 | 1,728 | 1,748 | 1,727 | 1,748 | 5,000 |
| 2024/06/03 | 1,715 | 1,727 | 1,710 | 1,727 | 3,500 |
| 2024/05/31 | 1,736 | 1,736 | 1,729 | 1,734 | 2,100 |
| 2024/05/30 | 1,704 | 1,734 | 1,704 | 1,734 | 1,800 |
| 2024/05/29 | 1,721 | 1,748 | 1,721 | 1,725 | 2,000 |
| 2024/05/28 | 1,737 | 1,750 | 1,708 | 1,749 | 3,000 |
| 2024/05/27 | 1,701 | 1,720 | 1,701 | 1,720 | 4,100 |
| 2024/05/24 | 1,725 | 1,739 | 1,703 | 1,706 | 4,400 |
| 2024/05/23 | 1,712 | 1,769 | 1,690 | 1,765 | 34,200 |
| 2024/05/22 | 1,798 | 1,798 | 1,791 | 1,792 | 800 |
| 2024/05/21 | 1,797 | 1,800 | 1,782 | 1,790 | 3,500 |
| 2024/05/20 | 1,755 | 1,800 | 1,750 | 1,780 | 3,400 |
| 2024/05/17 | 1,745 | 1,766 | 1,730 | 1,766 | 1,900 |
| 2024/05/16 | 1,723 | 1,745 | 1,723 | 1,745 | 2,100 |
| 2024/05/15 | 1,726 | 1,747 | 1,726 | 1,726 | 2,000 |
| 2024/05/14 | 1,722 | 1,739 | 1,722 | 1,739 | 700 |
| 2024/05/13 | 1,740 | 1,740 | 1,721 | 1,721 | 1,300 |
| 2024/05/10 | 1,733 | 1,740 | 1,718 | 1,740 | 2,300 |
| 2024/05/09 | 1,715 | 1,746 | 1,715 | 1,737 | 1,300 |
| 2024/05/08 | 1,717 | 1,760 | 1,717 | 1,755 | 2,000 |
| 2024/05/07 | 1,706 | 1,779 | 1,706 | 1,757 | 4,100 |
| 2024/05/02 | 1,746 | 1,746 | 1,724 | 1,727 | 2,400 |
| 2024/05/01 | 1,762 | 1,762 | 1,700 | 1,730 | 9,400 |
| 2024/04/30 | 1,766 | 1,767 | 1,760 | 1,762 | 2,500 |
| 2024/04/26 | 1,772 | 1,794 | 1,766 | 1,766 | 3,100 |
| 2024/04/25 | 1,766 | 1,800 | 1,766 | 1,795 | 2,600 |
| 2024/04/24 | 1,788 | 1,788 | 1,766 | 1,766 | 5,800 |
| 2024/04/23 | 1,798 | 1,798 | 1,787 | 1,787 | 1,500 |
| 2024/04/22 | 1,760 | 1,799 | 1,760 | 1,799 | 3,600 |
| 2024/04/19 | 1,793 | 1,793 | 1,750 | 1,755 | 4,000 |
| 2024/04/18 | 1,801 | 1,801 | 1,738 | 1,792 | 8,200 |
| 2024/04/17 | 1,804 | 1,805 | 1,800 | 1,800 | 4,800 |
| 2024/04/16 | 1,804 | 1,807 | 1,803 | 1,804 | 1,200 |
| 2024/04/15 | 1,807 | 1,812 | 1,804 | 1,812 | 3,600 |
| 2024/04/12 | 1,807 | 1,813 | 1,806 | 1,813 | 1,100 |
| 2024/04/11 | 1,808 | 1,837 | 1,804 | 1,813 | 1,700 |
| 2024/04/10 | 1,815 | 1,829 | 1,815 | 1,828 | 1,100 |
| 2024/04/09 | 1,811 | 1,820 | 1,811 | 1,814 | 1,300 |
| 2024/04/08 | 1,820 | 1,832 | 1,803 | 1,810 | 1,600 |
| 2024/04/05 | 1,811 | 1,833 | 1,811 | 1,820 | 1,700 |
| 2024/04/04 | 1,838 | 1,838 | 1,802 | 1,824 | 2,500 |
| 2024/04/03 | 1,811 | 1,819 | 1,800 | 1,805 | 6,000 |
| 2024/04/02 | 1,813 | 1,850 | 1,810 | 1,820 | 3,400 |
| 2024/04/01 | 1,835 | 1,835 | 1,820 | 1,820 | 5,000 |
| 2024/03/29 | 1,835 | 1,845 | 1,825 | 1,845 | 6,400 |
| 2024/03/28 | 1,850 | 1,850 | 1,809 | 1,835 | 12,000 |
| 2024/03/27 | 1,891 | 1,950 | 1,886 | 1,950 | 18,300 |
| 2024/03/26 | 1,899 | 1,900 | 1,874 | 1,893 | 7,900 |
| 2024/03/25 | 1,860 | 1,888 | 1,860 | 1,884 | 6,400 |
| 2024/03/22 | 1,854 | 1,860 | 1,849 | 1,855 | 5,600 |
| 2024/03/21 | 1,850 | 1,855 | 1,846 | 1,855 | 6,500 |
| 2024/03/19 | 1,829 | 1,846 | 1,825 | 1,846 | 5,300 |
| 2024/03/18 | 1,844 | 1,844 | 1,825 | 1,826 | 1,400 |
| 2024/03/15 | 1,840 | 1,840 | 1,805 | 1,831 | 5,100 |
| 2024/03/14 | 1,823 | 1,839 | 1,818 | 1,839 | 4,900 |
| 2024/03/13 | 1,827 | 1,827 | 1,820 | 1,820 | 4,700 |
| 2024/03/12 | 1,826 | 1,849 | 1,820 | 1,823 | 9,200 |
| 2024/03/11 | 1,837 | 1,841 | 1,824 | 1,825 | 4,100 |
| 2024/03/08 | 1,824 | 1,837 | 1,820 | 1,837 | 8,000 |
| 2024/03/07 | 1,845 | 1,848 | 1,833 | 1,845 | 2,700 |
| 2024/03/06 | 1,838 | 1,850 | 1,830 | 1,850 | 5,100 |
| 2024/03/05 | 1,839 | 1,849 | 1,839 | 1,839 | 6,200 |
| 2024/03/04 | 1,848 | 1,864 | 1,848 | 1,861 | 3,800 |
| 2024/03/01 | 1,875 | 1,875 | 1,849 | 1,851 | 2,800 |
| 2024/02/29 | 1,860 | 1,860 | 1,847 | 1,848 | 2,000 |
| 2024/02/28 | 1,854 | 1,889 | 1,841 | 1,867 | 5,400 |
| 2024/02/27 | 1,845 | 1,860 | 1,845 | 1,845 | 4,700 |
| 2024/02/26 | 1,879 | 1,879 | 1,843 | 1,844 | 3,800 |
| 2024/02/22 | 1,838 | 1,845 | 1,835 | 1,843 | 3,100 |
| 2024/02/21 | 1,851 | 1,855 | 1,838 | 1,838 | 3,100 |
| 2024/02/20 | 1,817 | 1,840 | 1,807 | 1,839 | 2,900 |
| 2024/02/19 | 1,814 | 1,815 | 1,804 | 1,815 | 1,300 |
| 2024/02/16 | 1,809 | 1,820 | 1,809 | 1,814 | 1,800 |
| 2024/02/15 | 1,853 | 1,853 | 1,802 | 1,802 | 10,700 |
| 2024/02/14 | 1,863 | 1,864 | 1,852 | 1,852 | 2,300 |
| 2024/02/13 | 1,868 | 1,870 | 1,845 | 1,863 | 8,300 |
| 2024/02/09 | 1,853 | 1,864 | 1,844 | 1,864 | 6,000 |
| 2024/02/08 | 1,849 | 1,849 | 1,833 | 1,840 | 2,600 |
| 2024/02/07 | 1,853 | 1,853 | 1,844 | 1,844 | 900 |
| 2024/02/06 | 1,845 | 1,850 | 1,843 | 1,844 | 1,100 |
| 2024/02/05 | 1,840 | 1,850 | 1,832 | 1,850 | 3,300 |
| 2024/02/02 | 1,840 | 1,845 | 1,831 | 1,841 | 3,000 |
| 2024/02/01 | 1,843 | 1,843 | 1,832 | 1,840 | 1,700 |
| 2024/01/31 | 1,844 | 1,854 | 1,834 | 1,834 | 1,500 |
| 2024/01/30 | 1,843 | 1,848 | 1,834 | 1,834 | 2,800 |
| 2024/01/29 | 1,899 | 1,899 | 1,836 | 1,843 | 8,600 |
| 2024/01/26 | 1,837 | 1,837 | 1,818 | 1,832 | 1,500 |
| 2024/01/25 | 1,814 | 1,840 | 1,814 | 1,839 | 1,100 |
| 2024/01/24 | 1,804 | 1,832 | 1,804 | 1,822 | 3,300 |
| 2024/01/23 | 1,825 | 1,825 | 1,803 | 1,822 | 2,800 |
| 2024/01/22 | 1,835 | 1,835 | 1,820 | 1,825 | 2,800 |
| 2024/01/19 | 1,844 | 1,845 | 1,825 | 1,835 | 4,400 |
| 2024/01/18 | 1,819 | 1,827 | 1,811 | 1,827 | 3,600 |
| 2024/01/17 | 1,820 | 1,820 | 1,811 | 1,819 | 2,700 |
| 2024/01/16 | 1,812 | 1,818 | 1,805 | 1,805 | 2,900 |
| 2024/01/15 | 1,812 | 1,824 | 1,800 | 1,812 | 6,900 |
| 2024/01/12 | 1,830 | 1,830 | 1,800 | 1,812 | 3,700 |
| 2024/01/11 | 1,817 | 1,825 | 1,815 | 1,815 | 2,000 |
| 2024/01/10 | 1,829 | 1,830 | 1,810 | 1,810 | 7,200 |
| 2024/01/09 | 1,822 | 1,839 | 1,811 | 1,830 | 3,600 |
| 2024/01/05 | 1,850 | 1,859 | 1,800 | 1,805 | 6,600 |
| 2024/01/04 | 1,820 | 1,835 | 1,800 | 1,835 | 4,400 |