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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/28 | 2,801 | 2,810 | 2,786 | 2,786 | 2,600 |
| 2025/05/27 | 2,805 | 2,826 | 2,805 | 2,826 | 900 |
| 2025/05/26 | 2,815 | 2,815 | 2,805 | 2,805 | 1,000 |
| 2025/05/23 | 2,810 | 2,815 | 2,810 | 2,811 | 500 |
| 2025/05/22 | 2,770 | 2,797 | 2,770 | 2,797 | 400 |
| 2025/05/21 | 2,770 | 2,770 | 2,770 | 2,770 | 300 |
| 2025/05/20 | 2,753 | 2,770 | 2,752 | 2,770 | 600 |
| 2025/05/19 | 2,790 | 2,790 | 2,753 | 2,753 | 600 |
| 2025/05/16 | 2,757 | 2,757 | 2,750 | 2,753 | 800 |
| 2025/05/14 | 2,760 | 2,795 | 2,760 | 2,781 | 700 |
| 2025/05/13 | 2,750 | 2,760 | 2,750 | 2,760 | 800 |
| 2025/05/12 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2025/05/09 | 2,775 | 2,797 | 2,750 | 2,797 | 800 |
| 2025/05/08 | 2,778 | 2,778 | 2,775 | 2,775 | 700 |
| 2025/05/07 | 2,820 | 2,820 | 2,790 | 2,790 | 700 |
| 2025/05/02 | 2,828 | 2,828 | 2,820 | 2,820 | 500 |
| 2025/05/01 | 2,929 | 2,957 | 2,828 | 2,828 | 1,600 |
| 2025/04/30 | 2,763 | 2,959 | 2,763 | 2,958 | 29,800 |
| 2025/04/28 | 2,897 | 3,040 | 2,762 | 2,763 | 23,300 |
| 2025/04/25 | 2,864 | 2,864 | 2,814 | 2,854 | 2,700 |
| 2025/04/24 | 2,812 | 2,812 | 2,810 | 2,810 | 400 |
| 2025/04/22 | 2,797 | 2,797 | 2,797 | 2,797 | 200 |
| 2025/04/21 | 2,854 | 2,854 | 2,780 | 2,780 | 1,300 |
| 2025/04/18 | 2,782 | 2,860 | 2,782 | 2,854 | 1,800 |
| 2025/04/17 | 2,780 | 2,780 | 2,780 | 2,780 | 200 |
| 2025/04/16 | 2,780 | 2,780 | 2,780 | 2,780 | 100 |
| 2025/04/15 | 2,730 | 2,730 | 2,730 | 2,730 | 400 |
| 2025/04/14 | 2,652 | 2,680 | 2,652 | 2,680 | 400 |
| 2025/04/10 | 2,648 | 2,700 | 2,648 | 2,652 | 1,100 |
| 2025/04/09 | 2,539 | 2,584 | 2,539 | 2,584 | 700 |
| 2025/04/08 | 2,697 | 2,697 | 2,539 | 2,539 | 1,100 |
| 2025/04/07 | 2,699 | 2,699 | 2,535 | 2,535 | 5,700 |
| 2025/04/04 | 2,810 | 2,810 | 2,771 | 2,797 | 1,200 |
| 2025/04/03 | 2,807 | 2,837 | 2,807 | 2,837 | 600 |
| 2025/04/02 | 2,839 | 2,839 | 2,839 | 2,839 | 500 |
| 2025/04/01 | 2,840 | 2,840 | 2,839 | 2,839 | 200 |
| 2025/03/31 | 2,831 | 2,831 | 2,817 | 2,817 | 300 |
| 2025/03/28 | 2,875 | 2,875 | 2,831 | 2,831 | 1,300 |
| 2025/03/27 | 2,828 | 2,835 | 2,822 | 2,835 | 400 |
| 2025/03/26 | 2,830 | 2,833 | 2,825 | 2,828 | 800 |
| 2025/03/25 | 2,825 | 2,830 | 2,825 | 2,830 | 700 |
| 2025/03/24 | 2,837 | 2,837 | 2,820 | 2,825 | 1,100 |
| 2025/03/21 | 2,844 | 2,844 | 2,831 | 2,837 | 800 |
| 2025/03/19 | 2,815 | 2,815 | 2,815 | 2,815 | 500 |
| 2025/03/18 | 2,812 | 2,814 | 2,810 | 2,812 | 1,000 |
| 2025/03/17 | 2,841 | 2,841 | 2,812 | 2,812 | 300 |
| 2025/03/14 | 2,802 | 2,840 | 2,802 | 2,840 | 600 |
| 2025/03/13 | 2,804 | 2,804 | 2,800 | 2,800 | 1,700 |
| 2025/03/12 | 2,801 | 2,802 | 2,801 | 2,802 | 500 |
| 2025/03/11 | 2,808 | 2,813 | 2,801 | 2,801 | 700 |
| 2025/03/10 | 2,861 | 2,861 | 2,820 | 2,845 | 1,400 |
| 2025/03/07 | 2,799 | 2,862 | 2,799 | 2,811 | 3,200 |
| 2025/03/06 | 2,811 | 2,849 | 2,808 | 2,849 | 2,500 |
| 2025/03/05 | 2,795 | 2,805 | 2,795 | 2,805 | 1,500 |
| 2025/03/04 | 2,795 | 2,805 | 2,790 | 2,805 | 1,000 |
| 2025/03/03 | 2,796 | 2,825 | 2,795 | 2,805 | 2,100 |
| 2025/02/28 | 2,800 | 2,800 | 2,780 | 2,795 | 2,100 |
| 2025/02/27 | 2,823 | 2,823 | 2,805 | 2,809 | 600 |
| 2025/02/26 | 2,840 | 2,840 | 2,810 | 2,810 | 800 |
| 2025/02/25 | 2,802 | 2,802 | 2,790 | 2,790 | 1,700 |
| 2025/02/21 | 2,806 | 2,806 | 2,780 | 2,800 | 900 |
| 2025/02/20 | 2,834 | 2,834 | 2,815 | 2,825 | 600 |
| 2025/02/19 | 2,808 | 2,825 | 2,808 | 2,825 | 300 |
| 2025/02/18 | 2,830 | 2,830 | 2,802 | 2,802 | 600 |
| 2025/02/17 | 2,815 | 2,815 | 2,810 | 2,810 | 500 |
| 2025/02/14 | 2,847 | 2,847 | 2,825 | 2,825 | 300 |
| 2025/02/13 | 2,849 | 2,849 | 2,847 | 2,847 | 700 |
| 2025/02/12 | 2,812 | 2,849 | 2,810 | 2,849 | 900 |
| 2025/02/10 | 2,800 | 2,825 | 2,800 | 2,803 | 500 |
| 2025/02/07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 |
| 2025/02/06 | 2,785 | 2,810 | 2,785 | 2,810 | 400 |
| 2025/02/05 | 2,764 | 2,823 | 2,764 | 2,823 | 700 |
| 2025/02/04 | 2,828 | 2,828 | 2,788 | 2,788 | 200 |
| 2025/02/03 | 2,856 | 2,856 | 2,780 | 2,780 | 1,600 |
| 2025/01/31 | 2,832 | 2,832 | 2,806 | 2,806 | 400 |
| 2025/01/30 | 2,833 | 2,833 | 2,805 | 2,820 | 1,000 |
| 2025/01/29 | 2,878 | 2,906 | 2,859 | 2,904 | 2,300 |
| 2025/01/28 | 2,909 | 2,909 | 2,878 | 2,879 | 2,300 |
| 2025/01/27 | 2,860 | 2,881 | 2,860 | 2,881 | 800 |
| 2025/01/24 | 2,844 | 2,844 | 2,840 | 2,840 | 700 |
| 2025/01/23 | 2,820 | 2,844 | 2,820 | 2,844 | 400 |
| 2025/01/22 | 2,828 | 2,828 | 2,815 | 2,820 | 700 |
| 2025/01/21 | 2,828 | 2,828 | 2,828 | 2,828 | 300 |
| 2025/01/20 | 2,825 | 2,825 | 2,815 | 2,816 | 600 |
| 2025/01/17 | 2,835 | 2,835 | 2,830 | 2,830 | 900 |
| 2025/01/16 | 2,838 | 2,838 | 2,830 | 2,835 | 1,100 |
| 2025/01/15 | 2,912 | 2,912 | 2,824 | 2,838 | 800 |
| 2025/01/14 | 2,942 | 2,942 | 2,880 | 2,883 | 1,000 |
| 2025/01/10 | 2,943 | 2,943 | 2,941 | 2,942 | 1,300 |
| 2025/01/09 | 2,930 | 2,930 | 2,922 | 2,922 | 500 |
| 2025/01/08 | 2,958 | 2,958 | 2,930 | 2,930 | 800 |
| 2025/01/07 | 2,939 | 2,939 | 2,932 | 2,932 | 500 |
| 2025/01/06 | 2,927 | 2,957 | 2,922 | 2,924 | 1,600 |
| 2024/12/30 | 2,915 | 2,960 | 2,893 | 2,959 | 2,500 |
| 2024/12/27 | 2,967 | 2,971 | 2,965 | 2,965 | 2,900 |
| 2024/12/26 | 2,960 | 2,960 | 2,950 | 2,959 | 1,000 |
| 2024/12/25 | 2,980 | 2,980 | 2,976 | 2,976 | 900 |
| 2024/12/24 | 2,932 | 2,932 | 2,932 | 2,932 | 200 |
| 2024/12/23 | 2,919 | 2,932 | 2,919 | 2,932 | 600 |
| 2024/12/20 | 2,959 | 2,959 | 2,917 | 2,917 | 500 |
| 2024/12/19 | 2,961 | 2,961 | 2,959 | 2,959 | 400 |
| 2024/12/17 | 2,984 | 2,985 | 2,984 | 2,985 | 1,000 |
| 2024/12/16 | 2,984 | 2,984 | 2,980 | 2,984 | 600 |
| 2024/12/13 | 2,982 | 2,982 | 2,982 | 2,982 | 1,900 |
| 2024/12/12 | 2,915 | 2,953 | 2,897 | 2,953 | 600 |
| 2024/12/11 | 2,906 | 2,958 | 2,906 | 2,921 | 800 |
| 2024/12/10 | 2,900 | 2,906 | 2,900 | 2,906 | 500 |
| 2024/12/09 | 2,950 | 2,950 | 2,950 | 2,950 | 100 |
| 2024/12/06 | 2,965 | 2,965 | 2,965 | 2,965 | 400 |
| 2024/12/05 | 2,964 | 2,965 | 2,964 | 2,965 | 300 |
| 2024/12/04 | 2,976 | 2,976 | 2,970 | 2,976 | 800 |
| 2024/12/03 | 2,979 | 2,979 | 2,975 | 2,975 | 800 |
| 2024/12/02 | 2,997 | 2,997 | 2,996 | 2,997 | 3,000 |
| 2024/11/28 | 2,997 | 2,997 | 2,997 | 2,997 | 1,000 |
| 2024/11/27 | 2,960 | 2,960 | 2,931 | 2,955 | 700 |
| 2024/11/26 | 2,956 | 2,956 | 2,956 | 2,956 | 100 |
| 2024/11/25 | 2,956 | 2,956 | 2,956 | 2,956 | 2,000 |
| 2024/11/22 | 2,848 | 2,870 | 2,848 | 2,870 | 500 |
| 2024/11/21 | 2,850 | 2,850 | 2,850 | 2,850 | 300 |
| 2024/11/20 | 2,816 | 2,851 | 2,816 | 2,850 | 700 |
| 2024/11/19 | 2,752 | 2,892 | 2,752 | 2,801 | 1,300 |
| 2024/11/18 | 2,743 | 2,743 | 2,743 | 2,743 | 200 |
| 2024/11/15 | 2,715 | 2,791 | 2,715 | 2,791 | 400 |
| 2024/11/14 | 2,748 | 2,748 | 2,715 | 2,715 | 600 |
| 2024/11/13 | 2,754 | 2,754 | 2,748 | 2,748 | 300 |
| 2024/11/12 | 2,787 | 2,787 | 2,750 | 2,750 | 300 |
| 2024/11/11 | 2,790 | 2,790 | 2,790 | 2,790 | 300 |
| 2024/11/08 | 2,830 | 2,830 | 2,800 | 2,800 | 300 |
| 2024/11/07 | 2,806 | 2,806 | 2,800 | 2,800 | 500 |
| 2024/11/06 | 2,810 | 2,810 | 2,810 | 2,810 | 200 |
| 2024/11/05 | 2,836 | 2,836 | 2,836 | 2,836 | 100 |
| 2024/11/01 | 2,850 | 2,850 | 2,838 | 2,838 | 300 |
| 2024/10/31 | 2,841 | 2,868 | 2,841 | 2,865 | 300 |
| 2024/10/30 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
| 2024/10/29 | 2,871 | 2,871 | 2,871 | 2,871 | 200 |
| 2024/10/28 | 2,915 | 2,915 | 2,870 | 2,871 | 5,600 |
| 2024/10/25 | 2,831 | 2,888 | 2,816 | 2,865 | 1,100 |
| 2024/10/24 | 2,832 | 2,832 | 2,830 | 2,831 | 800 |
| 2024/10/23 | 2,840 | 2,840 | 2,832 | 2,832 | 600 |
| 2024/10/22 | 2,800 | 2,810 | 2,791 | 2,810 | 1,200 |
| 2024/10/21 | 2,760 | 2,790 | 2,750 | 2,790 | 1,500 |
| 2024/10/18 | 2,715 | 2,715 | 2,669 | 2,714 | 1,400 |
| 2024/10/17 | 2,714 | 2,714 | 2,714 | 2,714 | 200 |
| 2024/10/16 | 2,714 | 2,714 | 2,714 | 2,714 | 400 |
| 2024/10/15 | 2,699 | 2,714 | 2,699 | 2,714 | 300 |
| 2024/10/08 | 2,722 | 2,722 | 2,669 | 2,699 | 900 |
| 2024/10/07 | 2,707 | 2,722 | 2,701 | 2,722 | 800 |
| 2024/10/04 | 2,706 | 2,706 | 2,706 | 2,706 | 200 |
| 2024/10/03 | 2,707 | 2,707 | 2,707 | 2,707 | 100 |
| 2024/10/02 | 2,707 | 2,707 | 2,663 | 2,706 | 500 |
| 2024/10/01 | 2,709 | 2,709 | 2,709 | 2,709 | 100 |
| 2024/09/30 | 2,650 | 2,709 | 2,650 | 2,709 | 1,500 |
| 2024/09/27 | 2,722 | 2,722 | 2,622 | 2,692 | 1,900 |
| 2024/09/26 | 2,722 | 2,750 | 2,722 | 2,750 | 700 |
| 2024/09/25 | 2,722 | 2,722 | 2,718 | 2,718 | 600 |