日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2016/12/30 1,688 1,688 1,688 1,688 100
2016/12/29 1,689 1,689 1,689 1,689 100
2016/12/28 1,682 1,688 1,682 1,688 1,300
2016/12/27 1,685 1,719 1,685 1,719 500
2016/12/26 1,705 1,716 1,700 1,716 1,100
2016/12/22 1,711 1,711 1,700 1,705 800
2016/12/21 1,736 1,736 1,710 1,710 700
2016/12/20 1,730 1,730 1,730 1,730 200
2016/12/19 1,722 1,722 1,715 1,715 400
2016/12/14 1,722 1,722 1,722 1,722 500
2016/12/09 1,776 1,776 1,776 1,776 1,900
2016/12/08 1,718 1,753 1,715 1,725 800
2016/12/07 1,685 1,765 1,685 1,765 500
2016/12/06 1,748 1,765 1,748 1,765 200
2016/12/05 1,800 1,800 1,711 1,765 1,900
2016/12/02 1,827 1,830 1,825 1,830 600
2016/12/01 1,819 1,845 1,819 1,845 1,700
2016/11/30 1,798 1,810 1,798 1,810 1,000
2016/11/29 1,790 1,798 1,776 1,798 1,300
2016/11/28 1,788 1,788 1,777 1,777 1,200
2016/11/25 1,761 1,761 1,722 1,748 2,000
2016/11/24 1,710 1,721 1,710 1,721 800
2016/11/22 1,690 1,710 1,690 1,710 700
2016/11/18 1,655 1,656 1,655 1,656 300
2016/11/11 1,610 1,611 1,610 1,611 600
2016/11/10 1,610 1,610 1,610 1,610 100
2016/11/09 1,650 1,650 1,610 1,611 800
2016/11/08 1,650 1,650 1,650 1,650 200
2016/11/07 1,650 1,650 1,650 1,650 200
2016/11/01 1,670 1,670 1,655 1,655 400
2016/10/31 1,727 1,727 1,670 1,670 1,400
2016/10/28 1,792 1,792 1,727 1,727 4,000
2016/10/27 1,730 1,740 1,730 1,740 1,700
2016/10/26 1,724 1,724 1,724 1,724 300
2016/10/25 1,749 1,749 1,724 1,724 1,000
2016/10/24 1,780 1,780 1,730 1,749 1,300
2016/10/21 1,686 1,700 1,686 1,700 1,100
2016/10/20 1,676 1,680 1,676 1,680 300
2016/10/19 1,676 1,676 1,676 1,676 100
2016/10/18 1,690 1,690 1,690 1,690 100
2016/10/06 1,695 1,695 1,695 1,695 100
2016/10/05 1,659 1,659 1,659 1,659 200
2016/10/04 1,659 1,659 1,659 1,659 100
2016/10/03 1,699 1,699 1,659 1,659 200
2016/09/29 1,650 1,650 1,650 1,650 100
2016/09/28 1,699 1,699 1,699 1,699 1,100
2016/09/27 1,656 1,666 1,656 1,666 700
2016/09/26 1,655 1,656 1,655 1,656 700
2016/09/23 1,600 1,625 1,600 1,625 400
2016/09/05 1,625 1,625 1,588 1,588 200
2016/09/02 1,585 1,585 1,585 1,585 200
2016/09/01 1,591 1,591 1,591 1,591 700
2016/08/30 1,744 1,744 1,744 1,744 200
2016/08/29 1,694 1,760 1,694 1,694 1,500
2016/08/26 1,670 1,670 1,645 1,645 600
2016/08/25 1,627 1,628 1,627 1,628 300
2016/08/24 1,580 1,581 1,580 1,580 300
2016/08/23 1,540 1,540 1,540 1,540 100
2016/08/22 1,500 1,500 1,500 1,500 200
2016/08/17 1,494 1,494 1,494 1,494 100
2016/08/16 1,494 1,494 1,494 1,494 100
2016/08/08 1,494 1,494 1,494 1,494 1,000
2016/08/05 1,574 1,574 1,574 1,574 300
2016/08/04 1,661 1,661 1,590 1,590 1,100
2016/08/02 1,661 1,661 1,661 1,661 100
2016/07/29 1,661 1,661 1,661 1,661 100
2016/07/28 1,670 1,670 1,661 1,661 1,300
2016/07/27 1,637 1,660 1,637 1,660 600
2016/07/26 1,660 1,660 1,651 1,651 900
2016/07/25 1,651 1,660 1,651 1,660 700
2016/07/22 1,603 1,603 1,603 1,603 100
2016/07/21 1,600 1,600 1,600 1,600 300
2016/07/20 1,600 1,600 1,600 1,600 100
2016/07/19 1,600 1,600 1,600 1,600 400
2016/07/14 1,613 1,613 1,613 1,613 200
2016/07/13 1,630 1,630 1,613 1,614 600
2016/07/12 1,630 1,630 1,630 1,630 100
2016/07/11 1,678 1,678 1,630 1,630 1,200
2016/07/08 1,630 1,631 1,630 1,630 1,400
2016/07/05 1,575 1,583 1,575 1,583 1,000
2016/07/01 1,572 1,572 1,572 1,572 300
2016/06/28 1,572 1,572 1,572 1,572 1,000
2016/06/27 1,555 1,560 1,527 1,527 1,000
2016/06/24 1,510 1,510 1,510 1,510 100
2016/06/23 1,506 1,520 1,506 1,520 200
2016/06/22 1,496 1,502 1,496 1,501 400
2016/06/20 1,490 1,490 1,490 1,490 200
2016/06/16 1,490 1,491 1,490 1,490 500
2016/06/15 1,520 1,520 1,520 1,520 200
2016/06/13 1,535 1,535 1,535 1,535 100
2016/06/10 1,600 1,600 1,600 1,600 100
2016/06/09 1,598 1,630 1,597 1,630 700
2016/06/01 1,632 1,632 1,632 1,632 200
2016/05/31 1,592 1,592 1,592 1,592 200
2016/05/30 1,546 1,547 1,546 1,546 900
2016/05/25 1,470 1,470 1,470 1,470 1,400
2016/05/24 1,470 1,470 1,470 1,470 400
2016/05/23 1,470 1,470 1,470 1,470 400
2016/05/19 1,470 1,470 1,450 1,450 300
2016/05/18 1,470 1,470 1,470 1,470 100
2016/05/17 1,470 1,470 1,470 1,470 400
2016/05/13 1,500 1,500 1,500 1,500 100
2016/05/12 1,500 1,500 1,500 1,500 100
2016/05/11 1,510 1,510 1,510 1,510 100
2016/05/06 1,510 1,510 1,510 1,510 100
2016/05/02 1,530 1,530 1,530 1,530 100
2016/04/28 1,560 1,560 1,560 1,560 3,500
2016/04/27 1,526 1,526 1,526 1,526 1,100
2016/04/26 1,453 1,490 1,453 1,482 1,400
2016/04/25 1,411 1,411 1,411 1,411 400
2016/04/22 1,370 1,370 1,370 1,370 100
2016/04/20 1,320 1,320 1,320 1,320 800
2016/04/19 1,313 1,313 1,313 1,313 100
2016/04/15 1,303 1,303 1,303 1,303 200
2016/04/14 1,311 1,311 1,311 1,311 800
2016/04/12 1,311 1,314 1,311 1,314 200
2016/04/08 1,311 1,311 1,311 1,311 300
2016/04/07 1,401 1,401 1,401 1,401 200
2016/03/29 1,435 1,539 1,435 1,539 900
2016/03/28 1,390 1,394 1,390 1,394 1,000
2016/03/25 1,349 1,350 1,349 1,350 500
2016/03/22 1,280 1,280 1,262 1,262 200
2016/03/18 1,274 1,274 1,274 1,274 200
2016/03/16 1,302 1,302 1,302 1,302 100
2016/03/10 1,220 1,220 1,220 1,220 400
2016/03/08 1,237 1,237 1,215 1,222 600
2016/03/07 1,222 1,250 1,222 1,250 200
2016/03/04 1,250 1,250 1,220 1,220 1,000
2016/03/03 1,280 1,280 1,271 1,271 1,100
2016/03/02 1,320 1,320 1,300 1,300 300
2016/02/29 1,359 1,359 1,320 1,320 1,500
2016/02/25 1,348 1,348 1,312 1,320 1,000
2016/02/24 1,310 1,310 1,310 1,310 100
2016/02/23 1,266 1,323 1,266 1,282 2,600
2016/02/22 1,255 1,255 1,255 1,255 600
2016/02/15 1,245 1,245 1,245 1,245 100
2016/02/12 1,325 1,325 1,220 1,220 300
2016/02/09 1,350 1,350 1,326 1,326 500
2016/02/08 1,388 1,388 1,350 1,350 500
2016/02/04 1,388 1,404 1,388 1,404 200
2016/02/02 1,388 1,388 1,387 1,388 300
2016/01/29 1,388 1,388 1,388 1,388 400
2016/01/28 1,418 1,419 1,418 1,418 1,700
2016/01/27 1,377 1,377 1,377 1,377 200
2016/01/27 1 -> 0.20 分割
2016/01/26 281 281 281 281 3,000
2016/01/25 291 292 283 292 10,000
2016/01/22 283 283 283 283 1,000
2016/01/21 291 291 283 283 10,000
2016/01/20 304 304 296 296 6,000
2016/01/19 305 305 305 305 1,000
2016/01/18 301 301 301 301 1,000
2016/01/15 307 307 306 306 2,000
2016/01/14 307 307 307 307 1,000
2016/01/13 309 309 307 307 4,000
2016/01/08 305 305 305 305 7,000

このページの先頭へ