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 |
---|---|---|---|---|---|
2015/12/30 | 305 | 305 | 305 | 305 | 2,000 |
2015/12/29 | 310 | 310 | 305 | 305 | 4,000 |
2015/12/28 | 309 | 310 | 309 | 310 | 5,000 |
2015/12/25 | 305 | 308 | 300 | 300 | 10,000 |
2015/12/24 | 301 | 302 | 301 | 302 | 4,000 |
2015/12/22 | 301 | 301 | 301 | 301 | 4,000 |
2015/12/21 | 301 | 301 | 301 | 301 | 3,000 |
2015/12/18 | 301 | 301 | 301 | 301 | 3,000 |
2015/12/17 | 307 | 307 | 301 | 301 | 7,000 |
2015/12/16 | 307 | 307 | 307 | 307 | 1,000 |
2015/12/14 | 307 | 307 | 307 | 307 | 1,000 |
2015/12/11 | 310 | 310 | 307 | 307 | 12,000 |
2015/12/10 | 310 | 310 | 303 | 307 | 5,000 |
2015/12/09 | 312 | 312 | 312 | 312 | 3,000 |
2015/12/08 | 313 | 313 | 313 | 313 | 1,000 |
2015/12/07 | 313 | 313 | 311 | 311 | 2,000 |
2015/12/04 | 312 | 312 | 311 | 311 | 3,000 |
2015/12/03 | 316 | 316 | 313 | 313 | 3,000 |
2015/12/02 | 323 | 323 | 315 | 321 | 4,000 |
2015/12/01 | 314 | 323 | 314 | 323 | 4,000 |
2015/11/30 | 330 | 332 | 321 | 321 | 10,000 |
2015/11/27 | 319 | 327 | 319 | 327 | 6,000 |
2015/11/26 | 318 | 324 | 318 | 324 | 7,000 |
2015/11/25 | 320 | 328 | 316 | 318 | 9,000 |
2015/11/24 | 320 | 326 | 320 | 326 | 7,000 |
2015/11/20 | 318 | 318 | 318 | 318 | 1,000 |
2015/11/19 | 320 | 320 | 320 | 320 | 2,000 |
2015/11/17 | 319 | 319 | 319 | 319 | 1,000 |
2015/11/13 | 320 | 320 | 320 | 320 | 1,000 |
2015/11/10 | 322 | 322 | 322 | 322 | 1,000 |
2015/11/09 | 323 | 323 | 323 | 323 | 2,000 |
2015/11/04 | 331 | 331 | 323 | 323 | 2,000 |
2015/10/30 | 320 | 320 | 320 | 320 | 1,000 |
2015/10/28 | 332 | 332 | 332 | 332 | 19,000 |
2015/10/27 | 318 | 323 | 318 | 323 | 4,000 |
2015/10/26 | 316 | 320 | 316 | 318 | 14,000 |
2015/10/23 | 310 | 310 | 309 | 309 | 5,000 |
2015/10/22 | 302 | 308 | 302 | 308 | 4,000 |
2015/10/21 | 300 | 301 | 300 | 301 | 2,000 |
2015/10/20 | 300 | 300 | 297 | 297 | 2,000 |
2015/10/19 | 300 | 300 | 300 | 300 | 2,000 |
2015/10/08 | 304 | 304 | 304 | 304 | 1,000 |
2015/10/07 | 305 | 305 | 302 | 303 | 4,000 |
2015/09/28 | 313 | 313 | 313 | 313 | 5,000 |
2015/09/25 | 301 | 307 | 301 | 307 | 7,000 |
2015/09/24 | 300 | 300 | 295 | 295 | 4,000 |
2015/09/18 | 301 | 301 | 301 | 301 | 1,000 |
2015/09/16 | 301 | 301 | 299 | 300 | 7,000 |
2015/09/14 | 308 | 308 | 307 | 308 | 3,000 |
2015/09/11 | 297 | 300 | 295 | 300 | 4,000 |
2015/09/10 | 299 | 299 | 293 | 297 | 6,000 |
2015/09/09 | 308 | 309 | 306 | 307 | 8,000 |
2015/09/08 | 296 | 304 | 296 | 300 | 8,000 |
2015/09/07 | 306 | 306 | 293 | 297 | 17,000 |
2015/09/04 | 329 | 329 | 322 | 322 | 7,000 |
2015/09/03 | 335 | 335 | 307 | 321 | 30,000 |
2015/09/02 | 350 | 360 | 323 | 335 | 135,000 |
2015/09/01 | 398 | 406 | 392 | 398 | 74,000 |
2015/08/31 | 392 | 399 | 388 | 399 | 31,000 |
2015/08/28 | 388 | 400 | 375 | 400 | 29,000 |
2015/08/27 | 376 | 382 | 376 | 380 | 14,000 |
2015/08/26 | 379 | 379 | 358 | 375 | 12,000 |
2015/08/25 | 342 | 379 | 312 | 356 | 35,000 |
2015/08/24 | 386 | 390 | 382 | 382 | 18,000 |
2015/08/21 | 406 | 410 | 402 | 403 | 12,000 |
2015/08/20 | 430 | 430 | 416 | 416 | 9,000 |
2015/08/19 | 422 | 434 | 422 | 433 | 15,000 |
2015/08/18 | 429 | 432 | 418 | 418 | 12,000 |
2015/08/17 | 405 | 423 | 405 | 423 | 16,000 |
2015/08/14 | 402 | 405 | 394 | 405 | 15,000 |
2015/08/12 | 400 | 400 | 399 | 400 | 5,000 |
2015/08/11 | 401 | 407 | 400 | 407 | 6,000 |
2015/08/10 | 399 | 401 | 399 | 401 | 8,000 |
2015/08/07 | 405 | 405 | 399 | 399 | 8,000 |
2015/08/06 | 404 | 404 | 404 | 404 | 1,000 |
2015/08/04 | 402 | 402 | 397 | 397 | 3,000 |
2015/08/03 | 402 | 402 | 400 | 400 | 3,000 |
2015/07/31 | 396 | 404 | 396 | 402 | 6,000 |
2015/07/30 | 396 | 404 | 396 | 396 | 11,000 |
2015/07/29 | 395 | 400 | 394 | 397 | 14,000 |
2015/07/28 | 406 | 411 | 406 | 411 | 14,000 |
2015/07/27 | 405 | 408 | 405 | 406 | 6,000 |
2015/07/24 | 402 | 410 | 402 | 409 | 4,000 |
2015/07/23 | 396 | 410 | 396 | 402 | 18,000 |
2015/07/22 | 402 | 418 | 396 | 400 | 36,000 |
2015/07/21 | 417 | 417 | 388 | 395 | 9,000 |
2015/07/17 | 420 | 420 | 416 | 417 | 3,000 |
2015/07/16 | 419 | 419 | 419 | 419 | 1,000 |
2015/07/15 | 415 | 415 | 414 | 415 | 4,000 |
2015/07/14 | 407 | 416 | 407 | 412 | 24,000 |
2015/07/13 | 418 | 419 | 402 | 419 | 11,000 |
2015/07/10 | 409 | 410 | 409 | 410 | 16,000 |
2015/07/09 | 410 | 410 | 380 | 394 | 29,000 |
2015/07/08 | 415 | 416 | 414 | 416 | 8,000 |
2015/07/07 | 425 | 425 | 415 | 415 | 6,000 |
2015/07/06 | 406 | 415 | 402 | 409 | 28,000 |
2015/07/03 | 430 | 435 | 428 | 435 | 6,000 |
2015/07/02 | 439 | 439 | 436 | 436 | 9,000 |
2015/07/01 | 440 | 447 | 440 | 447 | 3,000 |
2015/06/30 | 437 | 437 | 432 | 436 | 6,000 |
2015/06/29 | 445 | 445 | 428 | 439 | 24,000 |
2015/06/26 | 455 | 455 | 450 | 450 | 13,000 |
2015/06/25 | 453 | 459 | 442 | 450 | 25,000 |
2015/06/24 | 450 | 472 | 440 | 440 | 79,000 |
2015/06/23 | 420 | 433 | 420 | 433 | 12,000 |
2015/06/22 | 418 | 418 | 416 | 416 | 10,000 |
2015/06/19 | 424 | 424 | 415 | 415 | 13,000 |
2015/06/18 | 430 | 430 | 415 | 423 | 29,000 |
2015/06/17 | 427 | 432 | 425 | 425 | 14,000 |
2015/06/16 | 431 | 435 | 426 | 435 | 14,000 |
2015/06/15 | 439 | 446 | 437 | 443 | 8,000 |
2015/06/12 | 433 | 449 | 433 | 447 | 21,000 |
2015/06/11 | 435 | 440 | 430 | 432 | 20,000 |
2015/06/10 | 447 | 447 | 440 | 440 | 14,000 |
2015/06/09 | 458 | 459 | 448 | 450 | 41,000 |
2015/06/08 | 456 | 457 | 442 | 450 | 38,000 |
2015/06/05 | 413 | 492 | 413 | 472 | 280,000 |
2015/06/04 | 433 | 438 | 406 | 412 | 112,000 |
2015/06/03 | 460 | 464 | 431 | 435 | 277,000 |
2015/06/02 | 442 | 520 | 442 | 520 | 265,000 |
2015/06/01 | 414 | 443 | 412 | 440 | 123,000 |
2015/05/29 | 390 | 400 | 386 | 399 | 31,000 |
2015/05/28 | 399 | 399 | 381 | 398 | 19,000 |
2015/05/27 | 400 | 400 | 384 | 384 | 26,000 |
2015/05/26 | 379 | 384 | 377 | 384 | 12,000 |
2015/05/25 | 378 | 385 | 376 | 385 | 21,000 |
2015/05/22 | 368 | 379 | 368 | 379 | 27,000 |
2015/05/21 | 359 | 375 | 359 | 366 | 25,000 |
2015/05/20 | 346 | 351 | 346 | 351 | 40,000 |
2015/05/19 | 337 | 344 | 335 | 344 | 18,000 |
2015/05/18 | 342 | 342 | 336 | 336 | 8,000 |
2015/05/15 | 345 | 345 | 342 | 342 | 14,000 |
2015/05/14 | 342 | 344 | 342 | 344 | 9,000 |
2015/05/13 | 336 | 344 | 331 | 344 | 5,000 |
2015/05/12 | 337 | 338 | 337 | 338 | 3,000 |
2015/05/08 | 334 | 346 | 331 | 339 | 6,000 |
2015/05/01 | 326 | 326 | 326 | 326 | 1,000 |
2015/04/30 | 340 | 340 | 330 | 330 | 4,000 |
2015/04/28 | 347 | 347 | 340 | 340 | 21,000 |
2015/04/27 | 333 | 341 | 333 | 341 | 16,000 |
2015/04/24 | 329 | 336 | 329 | 333 | 13,000 |
2015/04/23 | 325 | 329 | 325 | 329 | 5,000 |
2015/04/22 | 327 | 327 | 322 | 322 | 6,000 |
2015/04/21 | 325 | 325 | 325 | 325 | 2,000 |
2015/04/20 | 325 | 325 | 324 | 324 | 3,000 |
2015/04/17 | 325 | 328 | 325 | 325 | 6,000 |
2015/04/16 | 325 | 328 | 325 | 328 | 5,000 |
2015/04/15 | 325 | 325 | 324 | 325 | 3,000 |
2015/04/13 | 334 | 334 | 326 | 328 | 6,000 |
2015/04/10 | 335 | 335 | 334 | 334 | 2,000 |
2015/04/09 | 334 | 334 | 334 | 334 | 2,000 |
2015/04/08 | 340 | 340 | 338 | 338 | 11,000 |
2015/04/07 | 338 | 342 | 338 | 342 | 5,000 |
2015/04/06 | 338 | 338 | 337 | 337 | 3,000 |
2015/04/03 | 341 | 341 | 338 | 339 | 8,000 |
2015/04/02 | 330 | 339 | 330 | 339 | 10,000 |
2015/04/01 | 326 | 335 | 326 | 331 | 9,000 |
2015/03/31 | 324 | 334 | 324 | 334 | 6,000 |
2015/03/30 | 320 | 320 | 316 | 320 | 18,000 |
2015/03/27 | 335 | 340 | 320 | 324 | 15,000 |
2015/03/26 | 344 | 344 | 342 | 342 | 2,000 |
2015/03/25 | 333 | 343 | 330 | 343 | 20,000 |
2015/03/24 | 329 | 329 | 329 | 329 | 1,000 |
2015/03/23 | 325 | 329 | 323 | 329 | 15,000 |
2015/03/20 | 312 | 331 | 312 | 315 | 17,000 |
2015/03/19 | 322 | 322 | 308 | 308 | 33,000 |
2015/03/18 | 323 | 350 | 316 | 322 | 92,000 |
2015/03/17 | 317 | 317 | 315 | 315 | 3,000 |
2015/03/16 | 322 | 322 | 317 | 317 | 16,000 |
2015/03/13 | 311 | 314 | 311 | 311 | 7,000 |
2015/03/12 | 303 | 309 | 303 | 308 | 7,000 |
2015/03/11 | 301 | 310 | 301 | 303 | 22,000 |
2015/03/10 | 312 | 320 | 305 | 307 | 14,000 |
2015/03/09 | 310 | 315 | 305 | 309 | 15,000 |
2015/03/06 | 339 | 339 | 305 | 314 | 77,000 |
2015/03/05 | 405 | 430 | 321 | 330 | 753,000 |
2015/03/04 | 365 | 365 | 360 | 365 | 215,000 |
2015/03/03 | 278 | 288 | 278 | 285 | 24,000 |
2015/03/02 | 279 | 280 | 277 | 278 | 23,000 |
2015/02/27 | 276 | 278 | 276 | 278 | 8,000 |
2015/02/26 | 276 | 276 | 275 | 275 | 2,000 |
2015/02/25 | 279 | 279 | 273 | 274 | 7,000 |
2015/02/24 | 273 | 277 | 273 | 277 | 9,000 |
2015/02/23 | 273 | 273 | 273 | 273 | 4,000 |
2015/02/20 | 270 | 270 | 270 | 270 | 1,000 |
2015/02/19 | 272 | 273 | 270 | 273 | 4,000 |
2015/02/17 | 267 | 267 | 267 | 267 | 1,000 |
2015/02/13 | 265 | 268 | 265 | 266 | 4,000 |
2015/02/12 | 268 | 268 | 268 | 268 | 3,000 |
2015/02/02 | 267 | 267 | 267 | 267 | 1,000 |
2015/01/30 | 267 | 267 | 267 | 267 | 1,000 |
2015/01/29 | 266 | 279 | 266 | 279 | 2,000 |
2015/01/28 | 274 | 274 | 266 | 266 | 7,000 |
2015/01/27 | 275 | 277 | 275 | 277 | 4,000 |
2015/01/26 | 278 | 278 | 275 | 276 | 6,000 |
2015/01/23 | 280 | 280 | 280 | 280 | 1,000 |
2015/01/22 | 272 | 272 | 272 | 272 | 2,000 |
2015/01/21 | 271 | 272 | 271 | 272 | 2,000 |
2015/01/20 | 265 | 270 | 265 | 270 | 4,000 |
2015/01/19 | 268 | 268 | 268 | 268 | 1,000 |
2015/01/16 | 265 | 265 | 265 | 265 | 2,000 |
2015/01/14 | 267 | 268 | 267 | 268 | 2,000 |
2015/01/13 | 270 | 270 | 267 | 267 | 2,000 |
2015/01/09 | 282 | 282 | 274 | 274 | 2,000 |
2015/01/06 | 282 | 282 | 280 | 280 | 5,000 |
2015/01/05 | 280 | 282 | 280 | 282 | 2,000 |