ゼネラルパッカー(6267)の株価時系列情報
ゼネラルパッカー(6267)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 |
---|---|---|---|---|---|
2024/04/24 | 3,010 | 3,010 | 2,990 | 3,005 | 800 |
2024/04/23 | 3,005 | 3,010 | 2,989 | 2,993 | 1,200 |
2024/04/22 | 3,010 | 3,010 | 3,000 | 3,000 | 800 |
2024/04/19 | 3,005 | 3,005 | 2,974 | 3,000 | 1,600 |
2024/04/18 | 3,000 | 3,005 | 3,000 | 3,005 | 500 |
2024/04/17 | 3,040 | 3,040 | 2,991 | 2,991 | 400 |
2024/04/15 | 3,015 | 3,040 | 2,996 | 3,040 | 700 |
2024/04/12 | 3,035 | 3,045 | 3,035 | 3,045 | 500 |
2024/04/11 | 3,055 | 3,055 | 3,025 | 3,025 | 300 |
2024/04/10 | 3,045 | 3,065 | 3,045 | 3,065 | 400 |
2024/04/09 | 3,015 | 3,045 | 3,015 | 3,045 | 200 |
2024/04/08 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
2024/04/05 | 3,020 | 3,020 | 3,015 | 3,015 | 200 |
2024/04/04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2024/04/03 | 3,050 | 3,050 | 3,010 | 3,015 | 1,500 |
2024/04/01 | 3,040 | 3,040 | 3,040 | 3,040 | 400 |
2024/03/29 | 3,045 | 3,045 | 3,020 | 3,040 | 300 |
2024/03/28 | 3,055 | 3,055 | 3,050 | 3,050 | 1,400 |
2024/03/27 | 3,010 | 3,010 | 3,000 | 3,010 | 1,100 |
2024/03/26 | 2,953 | 2,985 | 2,952 | 2,985 | 1,000 |
2024/03/25 | 2,970 | 2,970 | 2,954 | 2,960 | 1,300 |
2024/03/22 | 2,970 | 2,970 | 2,961 | 2,970 | 400 |
2024/03/21 | 2,960 | 2,960 | 2,955 | 2,960 | 700 |
2024/03/19 | 2,982 | 2,982 | 2,960 | 2,960 | 700 |
2024/03/18 | 2,979 | 2,985 | 2,979 | 2,985 | 900 |
2024/03/15 | 2,982 | 2,982 | 2,980 | 2,982 | 500 |
2024/03/14 | 2,980 | 2,986 | 2,980 | 2,986 | 700 |
2024/03/13 | 3,000 | 3,000 | 2,980 | 2,999 | 500 |
2024/03/12 | 3,035 | 3,035 | 3,020 | 3,020 | 600 |
2024/03/11 | 3,050 | 3,060 | 3,020 | 3,060 | 1,200 |
2024/03/08 | 3,085 | 3,085 | 3,065 | 3,080 | 600 |
2024/03/07 | 3,080 | 3,110 | 3,080 | 3,080 | 800 |
2024/03/06 | 3,125 | 3,125 | 3,070 | 3,080 | 900 |
2024/03/05 | 3,145 | 3,145 | 3,105 | 3,140 | 2,200 |
2024/03/04 | 3,215 | 3,215 | 3,060 | 3,105 | 10,300 |
2024/03/01 | 2,890 | 2,932 | 2,851 | 2,904 | 1,400 |
2024/02/29 | 2,968 | 2,968 | 2,870 | 2,890 | 3,000 |
2024/02/28 | 2,901 | 2,975 | 2,889 | 2,918 | 3,400 |
2024/02/27 | 2,897 | 2,980 | 2,894 | 2,980 | 800 |
2024/02/26 | 2,924 | 2,924 | 2,862 | 2,869 | 1,300 |
2024/02/22 | 2,919 | 2,919 | 2,918 | 2,918 | 200 |
2024/02/20 | 2,873 | 2,878 | 2,873 | 2,878 | 300 |
2024/02/19 | 2,837 | 2,866 | 2,837 | 2,866 | 600 |
2024/02/16 | 2,850 | 2,850 | 2,845 | 2,845 | 1,000 |
2024/02/15 | 2,856 | 2,856 | 2,855 | 2,855 | 500 |
2024/02/14 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
2024/02/13 | 2,859 | 2,859 | 2,859 | 2,859 | 200 |
2024/02/09 | 2,854 | 2,892 | 2,854 | 2,859 | 600 |
2024/02/08 | 2,919 | 2,933 | 2,904 | 2,904 | 900 |
2024/02/07 | 2,875 | 2,910 | 2,875 | 2,910 | 400 |
2024/02/06 | 2,864 | 2,864 | 2,860 | 2,864 | 400 |
2024/02/05 | 2,850 | 2,864 | 2,800 | 2,864 | 1,400 |
2024/02/02 | 2,900 | 2,900 | 2,864 | 2,864 | 400 |
2024/02/01 | 2,952 | 2,952 | 2,920 | 2,920 | 300 |
2024/01/31 | 2,951 | 2,951 | 2,903 | 2,903 | 400 |
2024/01/30 | 2,975 | 2,980 | 2,875 | 2,980 | 2,400 |
2024/01/29 | 3,010 | 3,010 | 2,972 | 3,010 | 2,300 |
2024/01/26 | 2,990 | 2,990 | 2,970 | 2,990 | 1,200 |
2024/01/25 | 2,980 | 2,980 | 2,960 | 2,960 | 600 |
2024/01/24 | 2,950 | 2,980 | 2,950 | 2,980 | 600 |
2024/01/23 | 2,988 | 2,988 | 2,951 | 2,951 | 300 |
2024/01/22 | 2,950 | 2,960 | 2,950 | 2,960 | 400 |
2024/01/19 | 2,950 | 2,950 | 2,950 | 2,950 | 300 |
2024/01/18 | 2,928 | 2,950 | 2,928 | 2,950 | 600 |
2024/01/17 | 2,930 | 2,959 | 2,918 | 2,928 | 2,700 |
2024/01/16 | 2,979 | 2,980 | 2,929 | 2,980 | 700 |
2024/01/15 | 2,960 | 2,960 | 2,939 | 2,940 | 1,600 |
2024/01/12 | 2,950 | 2,950 | 2,900 | 2,900 | 800 |
2024/01/11 | 2,955 | 2,955 | 2,905 | 2,950 | 800 |
2024/01/10 | 2,950 | 2,959 | 2,909 | 2,955 | 800 |
2024/01/09 | 2,959 | 2,959 | 2,950 | 2,950 | 500 |
2024/01/05 | 2,960 | 2,960 | 2,959 | 2,959 | 300 |
2024/01/04 | 2,960 | 2,960 | 2,959 | 2,959 | 400 |
2023/12/29 | 2,885 | 2,960 | 2,875 | 2,960 | 800 |
2023/12/28 | 2,911 | 2,911 | 2,875 | 2,885 | 1,600 |
2023/12/27 | 2,925 | 2,925 | 2,900 | 2,925 | 600 |
2023/12/26 | 2,887 | 2,887 | 2,887 | 2,887 | 400 |
2023/12/25 | 2,900 | 2,900 | 2,886 | 2,886 | 400 |
2023/12/22 | 2,865 | 2,865 | 2,855 | 2,865 | 300 |
2023/12/21 | 2,855 | 2,855 | 2,855 | 2,855 | 200 |
2023/12/19 | 2,824 | 2,855 | 2,824 | 2,855 | 300 |
2023/12/18 | 2,824 | 2,824 | 2,815 | 2,824 | 700 |
2023/12/14 | 2,938 | 2,938 | 2,874 | 2,874 | 300 |
2023/12/13 | 2,899 | 2,899 | 2,887 | 2,888 | 400 |
2023/12/12 | 2,855 | 2,872 | 2,855 | 2,872 | 500 |
2023/12/11 | 2,996 | 2,996 | 2,805 | 2,805 | 400 |
2023/12/08 | 2,913 | 2,970 | 2,913 | 2,949 | 2,900 |
2023/12/07 | 2,840 | 2,850 | 2,810 | 2,829 | 700 |
2023/12/06 | 2,799 | 2,850 | 2,799 | 2,840 | 3,000 |
2023/12/05 | 2,799 | 2,799 | 2,780 | 2,799 | 800 |
2023/12/04 | 2,850 | 2,850 | 2,763 | 2,792 | 3,200 |
2023/12/01 | 2,849 | 2,850 | 2,824 | 2,850 | 3,200 |
2023/11/30 | 2,832 | 2,850 | 2,832 | 2,850 | 200 |
2023/11/29 | 2,844 | 2,844 | 2,815 | 2,823 | 400 |
2023/11/28 | 2,844 | 2,844 | 2,844 | 2,844 | 1,100 |
2023/11/27 | 2,845 | 2,845 | 2,811 | 2,835 | 2,100 |
2023/11/24 | 2,840 | 2,850 | 2,835 | 2,850 | 800 |
2023/11/22 | 2,814 | 2,840 | 2,795 | 2,840 | 800 |
2023/11/21 | 2,800 | 2,800 | 2,795 | 2,795 | 400 |
2023/11/20 | 2,762 | 2,800 | 2,745 | 2,795 | 800 |
2023/11/17 | 2,731 | 2,731 | 2,731 | 2,731 | 200 |
2023/11/16 | 2,742 | 2,750 | 2,726 | 2,726 | 1,400 |
2023/11/10 | 2,741 | 2,741 | 2,741 | 2,741 | 100 |
2023/11/09 | 2,841 | 2,841 | 2,700 | 2,700 | 1,800 |
2023/11/07 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
2023/11/06 | 2,800 | 2,800 | 2,781 | 2,800 | 700 |
2023/11/02 | 2,780 | 2,800 | 2,779 | 2,800 | 700 |
2023/11/01 | 2,780 | 2,795 | 2,760 | 2,780 | 600 |
2023/10/31 | 2,807 | 2,807 | 2,757 | 2,776 | 500 |
2023/10/30 | 2,800 | 2,800 | 2,748 | 2,782 | 5,400 |
2023/10/27 | 2,848 | 2,848 | 2,827 | 2,827 | 600 |
2023/10/26 | 2,806 | 2,840 | 2,806 | 2,840 | 600 |
2023/10/25 | 2,830 | 2,875 | 2,806 | 2,806 | 1,600 |
2023/10/24 | 2,798 | 2,800 | 2,798 | 2,800 | 1,100 |
2023/10/23 | 2,783 | 2,800 | 2,770 | 2,798 | 1,500 |
2023/10/20 | 2,770 | 2,770 | 2,739 | 2,770 | 800 |
2023/10/18 | 2,770 | 2,770 | 2,770 | 2,770 | 1,300 |
2023/10/17 | 2,786 | 2,786 | 2,786 | 2,786 | 300 |
2023/10/16 | 2,814 | 2,814 | 2,786 | 2,786 | 400 |
2023/10/12 | 2,829 | 2,829 | 2,800 | 2,828 | 700 |
2023/10/11 | 2,830 | 2,830 | 2,830 | 2,830 | 400 |
2023/10/10 | 2,825 | 2,829 | 2,775 | 2,829 | 1,100 |
2023/10/04 | 2,780 | 2,830 | 2,780 | 2,830 | 200 |
2023/10/02 | 2,843 | 2,843 | 2,843 | 2,843 | 100 |
2023/09/29 | 2,886 | 2,886 | 2,836 | 2,836 | 300 |
2023/09/28 | 2,813 | 2,813 | 2,786 | 2,786 | 1,700 |
2023/09/27 | 2,799 | 2,810 | 2,781 | 2,810 | 900 |
2023/09/26 | 2,781 | 2,781 | 2,781 | 2,781 | 400 |
2023/09/25 | 2,786 | 2,799 | 2,781 | 2,781 | 1,700 |
2023/09/22 | 2,786 | 2,786 | 2,780 | 2,786 | 600 |
2023/09/21 | 2,800 | 2,800 | 2,728 | 2,777 | 400 |
2023/09/20 | 2,777 | 2,778 | 2,769 | 2,777 | 1,200 |
2023/09/19 | 2,750 | 2,750 | 2,750 | 2,750 | 300 |
2023/09/15 | 2,710 | 2,745 | 2,680 | 2,745 | 1,500 |
2023/09/14 | 2,702 | 2,702 | 2,662 | 2,700 | 700 |
2023/09/13 | 2,698 | 2,700 | 2,698 | 2,700 | 500 |
2023/09/12 | 2,699 | 2,699 | 2,697 | 2,697 | 500 |
2023/09/11 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2023/09/08 | 2,651 | 2,670 | 2,650 | 2,670 | 600 |
2023/09/07 | 2,659 | 2,659 | 2,650 | 2,650 | 700 |
2023/09/06 | 2,657 | 2,657 | 2,657 | 2,657 | 300 |
2023/09/05 | 2,650 | 2,650 | 2,650 | 2,650 | 600 |
2023/09/04 | 2,771 | 2,771 | 2,650 | 2,674 | 2,400 |
2023/09/01 | 2,680 | 2,680 | 2,671 | 2,671 | 1,200 |
2023/08/31 | 2,650 | 2,650 | 2,621 | 2,621 | 400 |
2023/08/30 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2023/08/29 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
2023/08/28 | 2,691 | 2,691 | 2,651 | 2,651 | 1,300 |
2023/08/25 | 2,635 | 2,649 | 2,635 | 2,649 | 1,200 |
2023/08/24 | 2,620 | 2,635 | 2,620 | 2,635 | 400 |
2023/08/23 | 2,600 | 2,604 | 2,600 | 2,604 | 200 |
2023/08/22 | 2,637 | 2,637 | 2,587 | 2,587 | 200 |
2023/08/14 | 2,650 | 2,650 | 2,635 | 2,635 | 500 |
2023/08/10 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2023/08/09 | 2,600 | 2,600 | 2,600 | 2,600 | 500 |
2023/08/07 | 2,570 | 2,570 | 2,570 | 2,570 | 100 |
2023/08/04 | 2,550 | 2,591 | 2,550 | 2,591 | 800 |
2023/08/03 | 2,640 | 2,640 | 2,570 | 2,570 | 1,300 |
2023/08/02 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2023/07/31 | 2,655 | 2,655 | 2,640 | 2,640 | 400 |
2023/07/28 | 2,645 | 2,656 | 2,645 | 2,656 | 2,500 |
2023/07/27 | 2,690 | 2,718 | 2,685 | 2,710 | 1,700 |
2023/07/26 | 2,714 | 2,714 | 2,699 | 2,705 | 900 |
2023/07/25 | 2,713 | 2,713 | 2,685 | 2,700 | 1,100 |
2023/07/24 | 2,706 | 2,706 | 2,670 | 2,700 | 300 |
2023/07/21 | 2,689 | 2,689 | 2,689 | 2,689 | 300 |
2023/07/20 | 2,651 | 2,651 | 2,651 | 2,651 | 200 |
2023/07/19 | 2,680 | 2,680 | 2,650 | 2,651 | 900 |
2023/07/18 | 2,639 | 2,689 | 2,639 | 2,653 | 1,200 |
2023/07/14 | 2,687 | 2,687 | 2,651 | 2,677 | 2,100 |
2023/07/13 | 2,690 | 2,700 | 2,650 | 2,650 | 1,000 |
2023/07/12 | 2,683 | 2,690 | 2,683 | 2,690 | 300 |
2023/07/11 | 2,701 | 2,701 | 2,690 | 2,690 | 600 |
2023/07/10 | 2,689 | 2,739 | 2,680 | 2,701 | 1,600 |
2023/07/07 | 2,665 | 2,739 | 2,655 | 2,739 | 1,000 |
2023/07/06 | 2,669 | 2,699 | 2,669 | 2,699 | 200 |
2023/07/05 | 2,666 | 2,700 | 2,665 | 2,700 | 300 |
2023/07/04 | 2,675 | 2,699 | 2,666 | 2,666 | 1,400 |
2023/07/03 | 2,689 | 2,700 | 2,645 | 2,700 | 1,400 |
2023/06/30 | 2,650 | 2,685 | 2,642 | 2,642 | 1,000 |
2023/06/29 | 2,649 | 2,650 | 2,649 | 2,650 | 200 |
2023/06/28 | 2,640 | 2,640 | 2,640 | 2,640 | 1,100 |
2023/06/27 | 2,607 | 2,640 | 2,607 | 2,640 | 900 |
2023/06/26 | 2,615 | 2,615 | 2,600 | 2,611 | 700 |
2023/06/22 | 2,625 | 2,625 | 2,615 | 2,615 | 600 |
2023/06/20 | 2,611 | 2,635 | 2,611 | 2,635 | 200 |
2023/06/16 | 2,640 | 2,640 | 2,626 | 2,638 | 1,100 |
2023/06/08 | 2,601 | 2,601 | 2,600 | 2,600 | 300 |
2023/06/06 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2023/06/05 | 2,600 | 2,621 | 2,500 | 2,621 | 1,700 |
2023/06/02 | 2,648 | 2,648 | 2,621 | 2,647 | 800 |
2023/06/01 | 2,593 | 2,648 | 2,593 | 2,648 | 200 |
2023/05/31 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
2023/05/30 | 2,630 | 2,630 | 2,630 | 2,630 | 200 |
2023/05/29 | 2,687 | 2,687 | 2,637 | 2,637 | 1,100 |
2023/05/26 | 2,662 | 2,690 | 2,635 | 2,690 | 900 |
2023/05/25 | 2,661 | 2,661 | 2,650 | 2,650 | 400 |
2023/05/24 | 2,661 | 2,661 | 2,661 | 2,661 | 200 |
2023/05/23 | 2,709 | 2,709 | 2,661 | 2,661 | 1,800 |
2023/05/22 | 2,600 | 2,709 | 2,600 | 2,709 | 500 |