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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,925 | 3,950 | 3,925 | 3,950 | 1,000 |
| 2026/03/26 | 3,925 | 3,925 | 3,925 | 3,925 | 200 |
| 2026/03/25 | 3,880 | 3,925 | 3,880 | 3,925 | 900 |
| 2026/03/24 | 3,875 | 3,875 | 3,820 | 3,865 | 1,200 |
| 2026/03/23 | 3,820 | 3,820 | 3,820 | 3,820 | 1,100 |
| 2026/03/19 | 3,915 | 3,915 | 3,800 | 3,800 | 1,300 |
| 2026/03/18 | 3,900 | 3,925 | 3,900 | 3,925 | 700 |
| 2026/03/17 | 3,845 | 3,910 | 3,845 | 3,900 | 600 |
| 2026/03/16 | 3,890 | 3,890 | 3,840 | 3,840 | 700 |
| 2026/03/13 | 3,960 | 3,975 | 3,930 | 3,930 | 700 |
| 2026/03/12 | 3,960 | 3,960 | 3,890 | 3,890 | 300 |
| 2026/03/11 | 4,015 | 4,040 | 3,965 | 3,990 | 2,400 |
| 2026/03/10 | 3,950 | 3,950 | 3,915 | 3,945 | 900 |
| 2026/03/09 | 3,940 | 4,090 | 3,715 | 3,950 | 7,400 |
| 2026/03/06 | 4,100 | 4,380 | 4,080 | 4,150 | 1,500 |
| 2026/03/05 | 4,150 | 4,150 | 4,080 | 4,100 | 900 |
| 2026/03/04 | 4,250 | 4,250 | 4,075 | 4,080 | 1,200 |
| 2026/03/03 | 4,245 | 4,440 | 4,245 | 4,320 | 3,100 |
| 2026/03/02 | 4,155 | 4,310 | 4,040 | 4,245 | 3,000 |
| 2026/02/27 | 4,085 | 4,135 | 4,085 | 4,135 | 1,000 |
| 2026/02/26 | 4,025 | 4,130 | 4,025 | 4,130 | 2,000 |
| 2026/02/25 | 3,995 | 3,995 | 3,975 | 3,985 | 1,100 |
| 2026/02/24 | 3,930 | 4,000 | 3,925 | 3,980 | 2,500 |
| 2026/02/20 | 3,905 | 3,995 | 3,905 | 3,925 | 1,500 |
| 2026/02/19 | 3,875 | 3,945 | 3,875 | 3,900 | 900 |
| 2026/02/18 | 3,865 | 3,955 | 3,865 | 3,945 | 700 |
| 2026/02/17 | 3,835 | 3,855 | 3,835 | 3,850 | 400 |
| 2026/02/16 | 3,900 | 3,900 | 3,845 | 3,845 | 700 |
| 2026/02/13 | 3,910 | 3,910 | 3,900 | 3,900 | 800 |
| 2026/02/12 | 3,930 | 3,935 | 3,905 | 3,910 | 1,200 |
| 2026/02/10 | 3,860 | 3,930 | 3,860 | 3,930 | 600 |
| 2026/02/09 | 3,880 | 3,930 | 3,880 | 3,930 | 800 |
| 2026/02/06 | 3,830 | 3,870 | 3,830 | 3,835 | 600 |
| 2026/02/05 | 3,795 | 3,835 | 3,795 | 3,830 | 500 |
| 2026/02/04 | 3,820 | 3,820 | 3,790 | 3,795 | 2,000 |
| 2026/02/03 | 3,910 | 3,935 | 3,860 | 3,860 | 1,200 |
| 2026/02/02 | 3,860 | 3,910 | 3,850 | 3,910 | 1,200 |
| 2026/01/29 | 4,085 | 4,085 | 3,930 | 3,930 | 3,700 |
| 2026/01/28 | 4,080 | 4,090 | 4,070 | 4,085 | 1,900 |
| 2026/01/27 | 4,150 | 4,150 | 4,110 | 4,120 | 600 |
| 2026/01/26 | 4,075 | 4,120 | 4,075 | 4,100 | 1,400 |
| 2026/01/23 | 4,135 | 4,140 | 4,090 | 4,090 | 700 |
| 2026/01/22 | 4,100 | 4,135 | 4,080 | 4,135 | 2,600 |
| 2026/01/21 | 4,075 | 4,100 | 4,075 | 4,100 | 1,900 |
| 2026/01/20 | 4,145 | 4,145 | 4,075 | 4,075 | 2,100 |
| 2026/01/19 | 4,095 | 4,150 | 4,095 | 4,140 | 1,000 |
| 2026/01/16 | 4,105 | 4,130 | 4,095 | 4,095 | 1,200 |
| 2026/01/15 | 4,110 | 4,110 | 4,085 | 4,105 | 900 |
| 2026/01/14 | 4,035 | 4,050 | 4,035 | 4,040 | 1,100 |
| 2026/01/13 | 4,150 | 4,150 | 4,050 | 4,050 | 900 |
| 2026/01/09 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2026/01/08 | 4,175 | 4,175 | 4,105 | 4,105 | 700 |
| 2026/01/07 | 4,105 | 4,105 | 4,105 | 4,105 | 800 |
| 2026/01/06 | 4,175 | 4,195 | 4,035 | 4,105 | 1,100 |
| 2026/01/05 | 3,935 | 4,195 | 3,935 | 4,105 | 3,700 |
| 2025/12/30 | 3,930 | 3,935 | 3,910 | 3,935 | 900 |
| 2025/12/29 | 3,935 | 3,935 | 3,920 | 3,935 | 3,700 |
| 2025/12/26 | 3,905 | 3,925 | 3,905 | 3,925 | 800 |
| 2025/12/25 | 3,930 | 3,930 | 3,860 | 3,860 | 800 |
| 2025/12/24 | 3,925 | 3,930 | 3,925 | 3,930 | 1,800 |
| 2025/12/23 | 3,880 | 3,925 | 3,880 | 3,925 | 600 |
| 2025/12/22 | 3,785 | 3,910 | 3,785 | 3,910 | 1,400 |
| 2025/12/19 | 3,750 | 3,775 | 3,750 | 3,775 | 400 |
| 2025/12/18 | 3,770 | 3,775 | 3,750 | 3,750 | 900 |
| 2025/12/17 | 3,845 | 3,845 | 3,745 | 3,765 | 1,100 |
| 2025/12/16 | 3,890 | 3,890 | 3,885 | 3,885 | 300 |
| 2025/12/15 | 3,895 | 3,895 | 3,820 | 3,890 | 1,200 |
| 2025/12/12 | 3,935 | 3,935 | 3,850 | 3,900 | 2,200 |
| 2025/12/11 | 3,860 | 3,900 | 3,860 | 3,900 | 300 |
| 2025/12/10 | 3,880 | 3,880 | 3,860 | 3,860 | 400 |
| 2025/12/09 | 3,910 | 3,910 | 3,890 | 3,890 | 200 |
| 2025/12/08 | 3,925 | 3,925 | 3,845 | 3,895 | 1,300 |
| 2025/12/05 | 3,775 | 3,785 | 3,775 | 3,785 | 300 |
| 2025/12/04 | 3,760 | 3,785 | 3,760 | 3,775 | 300 |
| 2025/12/03 | 3,845 | 3,845 | 3,790 | 3,790 | 300 |
| 2025/12/02 | 3,915 | 3,915 | 3,880 | 3,880 | 200 |
| 2025/12/01 | 3,915 | 3,915 | 3,830 | 3,845 | 700 |
| 2025/11/28 | 3,930 | 3,930 | 3,815 | 3,865 | 1,300 |
| 2025/11/27 | 3,875 | 3,875 | 3,850 | 3,860 | 600 |
| 2025/11/26 | 3,850 | 3,850 | 3,825 | 3,845 | 1,300 |
| 2025/11/25 | 3,795 | 3,860 | 3,795 | 3,860 | 2,800 |
| 2025/11/21 | 3,670 | 3,750 | 3,670 | 3,750 | 900 |
| 2025/11/20 | 3,780 | 3,780 | 3,440 | 3,600 | 3,300 |
| 2025/11/19 | 3,760 | 3,760 | 3,730 | 3,730 | 500 |
| 2025/11/18 | 3,760 | 3,760 | 3,760 | 3,760 | 400 |
| 2025/11/17 | 3,760 | 3,760 | 3,760 | 3,760 | 500 |
| 2025/11/14 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2025/11/13 | 3,780 | 3,780 | 3,750 | 3,760 | 900 |
| 2025/11/12 | 3,785 | 3,925 | 3,785 | 3,785 | 1,400 |
| 2025/11/11 | 3,785 | 3,785 | 3,785 | 3,785 | 600 |
| 2025/11/10 | 3,785 | 3,785 | 3,785 | 3,785 | 400 |
| 2025/11/07 | 3,875 | 3,875 | 3,815 | 3,855 | 700 |
| 2025/11/06 | 3,915 | 3,945 | 3,850 | 3,875 | 1,100 |
| 2025/11/05 | 3,870 | 3,870 | 3,805 | 3,845 | 600 |
| 2025/11/04 | 3,870 | 3,870 | 3,810 | 3,870 | 2,000 |
| 2025/10/31 | 3,740 | 3,810 | 3,740 | 3,800 | 500 |
| 2025/10/30 | 3,745 | 3,825 | 3,720 | 3,740 | 1,100 |
| 2025/10/29 | 3,855 | 3,855 | 3,745 | 3,745 | 1,900 |
| 2025/10/28 | 3,980 | 3,990 | 3,900 | 3,900 | 4,700 |
| 2025/10/27 | 3,850 | 3,910 | 3,835 | 3,910 | 6,500 |
| 2025/10/24 | 3,820 | 3,835 | 3,745 | 3,835 | 3,200 |
| 2025/10/23 | 3,725 | 3,905 | 3,710 | 3,715 | 5,700 |
| 2025/10/22 | 3,750 | 3,980 | 3,700 | 3,715 | 4,600 |
| 2025/10/21 | 3,705 | 3,705 | 3,705 | 3,705 | 600 |
| 2025/10/20 | 3,720 | 3,720 | 3,670 | 3,675 | 500 |
| 2025/10/17 | 3,655 | 3,795 | 3,650 | 3,650 | 900 |
| 2025/10/16 | 3,665 | 3,665 | 3,645 | 3,655 | 400 |
| 2025/10/15 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2025/10/14 | 3,710 | 3,710 | 3,700 | 3,710 | 3,500 |
| 2025/10/10 | 3,745 | 3,745 | 3,745 | 3,745 | 200 |
| 2025/10/09 | 3,680 | 3,750 | 3,680 | 3,750 | 300 |
| 2025/10/08 | 3,710 | 3,720 | 3,685 | 3,685 | 1,100 |
| 2025/10/07 | 3,710 | 3,710 | 3,710 | 3,710 | 400 |
| 2025/10/06 | 3,820 | 3,820 | 3,700 | 3,705 | 1,500 |
| 2025/10/03 | 3,675 | 3,700 | 3,675 | 3,700 | 600 |
| 2025/10/02 | 3,790 | 3,790 | 3,600 | 3,675 | 3,100 |
| 2025/10/01 | 3,745 | 3,890 | 3,745 | 3,800 | 4,500 |
| 2025/09/30 | 4,000 | 4,000 | 3,590 | 3,605 | 4,800 |
| 2025/09/29 | 4,020 | 4,310 | 3,900 | 3,960 | 4,700 |
| 2025/09/26 | 3,620 | 3,895 | 3,620 | 3,880 | 4,400 |
| 2025/09/25 | 3,475 | 3,620 | 3,475 | 3,620 | 1,900 |
| 2025/09/24 | 3,490 | 3,510 | 3,440 | 3,480 | 4,400 |
| 2025/09/22 | 3,450 | 3,460 | 3,440 | 3,460 | 1,600 |
| 2025/09/19 | 3,455 | 3,455 | 3,400 | 3,400 | 1,300 |
| 2025/09/18 | 3,460 | 3,460 | 3,430 | 3,430 | 900 |
| 2025/09/17 | 3,475 | 3,475 | 3,420 | 3,420 | 900 |
| 2025/09/16 | 3,430 | 3,475 | 3,400 | 3,475 | 2,400 |
| 2025/09/12 | 3,360 | 3,445 | 3,360 | 3,380 | 3,300 |
| 2025/09/11 | 3,330 | 3,335 | 3,320 | 3,330 | 1,100 |
| 2025/09/10 | 3,395 | 3,395 | 3,340 | 3,340 | 1,500 |
| 2025/09/09 | 3,470 | 3,490 | 3,390 | 3,390 | 4,100 |
| 2025/09/08 | 3,355 | 3,585 | 3,275 | 3,450 | 23,300 |
| 2025/09/05 | 3,110 | 3,190 | 3,110 | 3,160 | 6,300 |
| 2025/09/04 | 3,120 | 3,120 | 3,100 | 3,110 | 700 |
| 2025/09/03 | 3,080 | 3,120 | 3,080 | 3,120 | 1,300 |
| 2025/09/02 | 3,080 | 3,080 | 3,060 | 3,075 | 1,300 |
| 2025/09/01 | 3,175 | 3,175 | 3,080 | 3,090 | 1,300 |
| 2025/08/29 | 3,195 | 3,195 | 3,065 | 3,105 | 1,200 |
| 2025/08/28 | 3,135 | 3,185 | 3,135 | 3,180 | 1,700 |
| 2025/08/27 | 3,095 | 3,120 | 3,080 | 3,120 | 1,500 |
| 2025/08/26 | 3,055 | 3,070 | 3,055 | 3,070 | 900 |
| 2025/08/25 | 3,045 | 3,055 | 3,045 | 3,055 | 700 |
| 2025/08/22 | 3,020 | 3,045 | 3,020 | 3,030 | 1,500 |
| 2025/08/21 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
| 2025/08/20 | 2,989 | 3,010 | 2,989 | 3,010 | 300 |
| 2025/08/18 | 3,010 | 3,010 | 2,985 | 2,989 | 600 |
| 2025/08/15 | 2,950 | 3,005 | 2,950 | 2,977 | 900 |
| 2025/08/13 | 2,983 | 3,005 | 2,960 | 3,005 | 1,300 |
| 2025/08/12 | 2,953 | 2,997 | 2,946 | 2,953 | 2,000 |
| 2025/08/08 | 2,921 | 2,931 | 2,921 | 2,931 | 1,200 |
| 2025/08/07 | 2,929 | 2,929 | 2,914 | 2,924 | 1,200 |
| 2025/08/06 | 2,910 | 2,922 | 2,905 | 2,921 | 800 |
| 2025/08/05 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2025/08/04 | 2,897 | 2,910 | 2,897 | 2,910 | 1,200 |
| 2025/08/01 | 2,901 | 2,922 | 2,901 | 2,910 | 1,200 |
| 2025/07/31 | 2,900 | 2,920 | 2,900 | 2,909 | 8,300 |
| 2025/07/30 | 3,090 | 3,090 | 3,005 | 3,020 | 4,800 |
| 2025/07/29 | 3,240 | 3,285 | 3,200 | 3,200 | 4,400 |
| 2025/07/28 | 3,215 | 3,300 | 3,210 | 3,245 | 4,200 |
| 2025/07/25 | 3,200 | 3,220 | 3,185 | 3,215 | 2,800 |
| 2025/07/24 | 3,205 | 3,205 | 3,190 | 3,200 | 1,900 |
| 2025/07/23 | 3,185 | 3,200 | 3,185 | 3,195 | 1,100 |
| 2025/07/22 | 3,140 | 3,200 | 3,140 | 3,200 | 1,200 |
| 2025/07/18 | 3,120 | 3,175 | 3,120 | 3,170 | 700 |
| 2025/07/17 | 3,130 | 3,130 | 3,120 | 3,120 | 1,000 |
| 2025/07/16 | 3,200 | 3,200 | 3,135 | 3,135 | 700 |
| 2025/07/15 | 3,230 | 3,230 | 3,200 | 3,200 | 800 |
| 2025/07/14 | 3,245 | 3,245 | 3,215 | 3,245 | 700 |
| 2025/07/11 | 3,265 | 3,265 | 3,200 | 3,250 | 2,500 |
| 2025/07/10 | 3,200 | 3,330 | 3,170 | 3,195 | 1,900 |
| 2025/07/09 | 3,175 | 3,300 | 3,135 | 3,135 | 2,400 |
| 2025/07/08 | 3,105 | 3,310 | 3,105 | 3,130 | 2,800 |
| 2025/07/07 | 3,100 | 3,185 | 3,100 | 3,100 | 2,700 |
| 2025/07/04 | 3,070 | 3,145 | 3,070 | 3,100 | 1,200 |
| 2025/07/03 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2025/07/02 | 3,000 | 3,140 | 2,996 | 3,000 | 4,900 |
| 2025/07/01 | 2,995 | 3,140 | 2,995 | 3,030 | 2,200 |
| 2025/06/30 | 2,943 | 2,980 | 2,943 | 2,980 | 4,000 |
| 2025/06/27 | 2,934 | 2,940 | 2,918 | 2,936 | 1,400 |
| 2025/06/26 | 2,933 | 2,934 | 2,906 | 2,934 | 700 |
| 2025/06/25 | 2,910 | 2,910 | 2,905 | 2,905 | 900 |
| 2025/06/24 | 2,943 | 2,943 | 2,910 | 2,910 | 800 |
| 2025/06/23 | 2,896 | 2,908 | 2,896 | 2,906 | 600 |
| 2025/06/20 | 2,909 | 2,909 | 2,909 | 2,909 | 100 |
| 2025/06/19 | 2,831 | 2,935 | 2,831 | 2,909 | 2,200 |
| 2025/06/18 | 2,844 | 2,850 | 2,844 | 2,850 | 400 |
| 2025/06/17 | 2,805 | 2,867 | 2,805 | 2,867 | 600 |
| 2025/06/16 | 2,806 | 2,820 | 2,790 | 2,818 | 3,600 |
| 2025/06/13 | 2,912 | 2,912 | 2,880 | 2,880 | 2,400 |
| 2025/06/12 | 2,882 | 2,912 | 2,882 | 2,912 | 500 |
| 2025/06/11 | 2,847 | 2,932 | 2,847 | 2,882 | 1,400 |
| 2025/06/10 | 2,836 | 2,847 | 2,836 | 2,847 | 700 |
| 2025/06/09 | 2,837 | 2,837 | 2,837 | 2,837 | 200 |
| 2025/06/06 | 2,838 | 2,838 | 2,837 | 2,837 | 300 |
| 2025/06/05 | 2,813 | 2,847 | 2,813 | 2,819 | 1,000 |
| 2025/06/04 | 2,845 | 2,846 | 2,813 | 2,813 | 600 |
| 2025/06/03 | 2,814 | 2,814 | 2,814 | 2,814 | 200 |
| 2025/06/02 | 2,814 | 2,814 | 2,814 | 2,814 | 400 |
| 2025/05/30 | 2,846 | 2,846 | 2,814 | 2,814 | 300 |
| 2025/05/29 | 2,783 | 2,849 | 2,783 | 2,849 | 1,500 |