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
2017/12/28 2,025 2,032 2,018 2,032 1,200
2017/12/27 2,052 2,080 2,052 2,068 700
2017/12/25 2,074 2,074 2,074 2,074 400
2017/12/22 2,040 2,040 2,040 2,040 300
2017/12/21 2,030 2,050 2,030 2,044 1,300
2017/12/20 2,100 2,100 2,080 2,080 400
2017/12/19 2,108 2,108 2,108 2,108 100
2017/12/15 2,055 2,055 2,055 2,055 200
2017/12/13 2,055 2,055 2,055 2,055 400
2017/12/11 2,166 2,166 2,083 2,083 300
2017/12/08 2,103 2,103 2,103 2,103 1,100
2017/12/06 2,042 2,042 2,042 2,042 100
2017/12/05 2,070 2,094 2,060 2,060 1,100
2017/12/04 2,150 2,150 2,020 2,068 3,200
2017/12/01 2,165 2,201 2,165 2,200 1,700
2017/11/30 2,141 2,141 2,141 2,141 100
2017/11/29 2,144 2,144 2,144 2,144 300
2017/11/28 2,194 2,194 2,144 2,144 1,000
2017/11/27 2,155 2,195 2,155 2,195 1,600
2017/11/24 2,130 2,150 2,130 2,150 500
2017/11/22 2,160 2,160 2,120 2,120 1,300
2017/11/21 2,150 2,170 2,150 2,170 300
2017/11/20 2,120 2,150 2,120 2,150 200
2017/11/17 2,150 2,150 2,150 2,150 300
2017/11/16 2,149 2,149 2,149 2,149 100
2017/11/15 2,150 2,150 2,100 2,100 200
2017/11/14 2,150 2,150 2,150 2,150 2,000
2017/11/13 2,130 2,130 2,130 2,130 100
2017/11/10 2,100 2,100 2,057 2,080 500
2017/11/06 2,101 2,101 2,100 2,100 200
2017/11/01 2,099 2,099 2,099 2,099 200
2017/10/30 2,199 2,199 2,199 2,199 2,600
2017/10/27 2,190 2,190 2,186 2,187 400
2017/10/26 2,194 2,194 2,150 2,150 600
2017/10/25 2,114 2,194 2,114 2,137 1,100
2017/10/23 2,052 2,053 2,052 2,053 200
2017/10/20 2,099 2,100 2,057 2,057 700
2017/10/19 2,061 2,099 2,061 2,099 900
2017/10/18 2,061 2,061 2,061 2,061 300
2017/10/17 2,068 2,068 2,018 2,018 400
2017/10/16 2,050 2,050 2,050 2,050 100
2017/10/13 2,013 2,013 2,013 2,013 500
2017/10/05 2,013 2,013 2,013 2,013 100
2017/10/02 2,013 2,013 2,013 2,013 200
2017/09/29 2,100 2,111 2,050 2,050 1,000
2017/09/28 2,149 2,149 2,110 2,110 1,000
2017/09/27 2,139 2,139 2,139 2,139 100
2017/09/25 2,044 2,044 2,021 2,021 700
2017/09/22 2,039 2,039 2,001 2,001 500
2017/09/21 2,031 2,050 2,000 2,000 1,000
2017/09/20 1,985 2,001 1,985 2,001 300
2017/09/19 1,970 1,970 1,960 1,960 700
2017/09/15 1,969 1,970 1,948 1,948 300
2017/09/14 2,040 2,040 1,912 1,930 2,000
2017/09/12 2,185 2,185 2,185 2,185 1,000
2017/09/11 2,185 2,185 2,184 2,184 1,300
2017/09/08 2,100 2,100 2,100 2,100 200
2017/09/06 2,000 2,000 2,000 2,000 200
2017/09/05 2,042 2,042 2,041 2,042 300
2017/09/04 2,041 2,041 2,041 2,041 100
2017/08/31 2,040 2,040 2,000 2,040 600
2017/08/30 2,040 2,040 2,040 2,040 200
2017/08/29 2,086 2,086 2,086 2,086 200
2017/08/28 2,200 2,200 2,125 2,125 1,100
2017/08/25 2,160 2,190 2,160 2,190 500
2017/08/24 2,151 2,151 2,151 2,151 100
2017/08/23 2,150 2,150 2,150 2,150 100
2017/08/22 2,199 2,199 2,152 2,152 300
2017/08/18 2,160 2,160 2,160 2,160 300
2017/08/17 2,200 2,200 2,200 2,200 100
2017/08/16 2,200 2,200 2,200 2,200 100
2017/08/15 2,200 2,200 2,200 2,200 100
2017/08/14 2,163 2,200 2,163 2,200 400
2017/08/10 2,194 2,200 2,194 2,200 2,100
2017/08/08 2,194 2,194 2,194 2,194 100
2017/08/07 2,167 2,190 2,167 2,175 1,000
2017/08/02 2,185 2,186 2,185 2,186 200
2017/08/01 2,179 2,200 2,160 2,185 3,000
2017/07/31 2,178 2,179 2,178 2,179 400
2017/07/28 2,180 2,180 2,178 2,178 3,800
2017/07/27 2,118 2,166 2,118 2,166 800
2017/07/26 2,140 2,167 2,140 2,167 2,400
2017/07/25 2,157 2,157 2,111 2,140 1,000
2017/07/24 2,085 2,115 2,085 2,107 1,000
2017/07/21 2,100 2,100 2,099 2,100 1,700
2017/07/19 2,089 2,089 2,089 2,089 100
2017/07/18 2,125 2,125 2,050 2,050 300
2017/07/14 2,090 2,091 2,090 2,090 2,300
2017/07/12 2,020 2,033 2,020 2,030 700
2017/07/11 2,010 2,020 2,010 2,020 800
2017/07/10 1,990 1,990 1,990 1,990 200
2017/07/07 1,990 1,990 1,990 1,990 300
2017/07/06 1,993 2,019 1,993 2,015 400
2017/07/05 2,010 2,010 1,993 1,993 400
2017/07/04 2,010 2,010 2,010 2,010 500
2017/06/30 1,981 2,000 1,981 1,985 900
2017/06/29 1,999 2,000 1,999 2,000 400
2017/06/28 2,000 2,000 1,965 1,999 1,900
2017/06/27 1,958 1,989 1,958 1,989 500
2017/06/26 1,958 1,958 1,958 1,958 500
2017/06/23 1,903 1,903 1,901 1,901 400
2017/06/22 1,911 2,000 1,891 1,891 2,300
2017/06/21 1,830 1,831 1,830 1,831 400
2017/06/19 1,820 1,820 1,820 1,820 100
2017/06/16 1,821 1,821 1,820 1,820 500
2017/06/15 1,849 1,849 1,821 1,821 200
2017/06/14 1,822 1,830 1,821 1,830 700
2017/06/13 1,970 1,970 1,806 1,820 5,400
2017/06/09 1,919 1,936 1,890 1,890 1,900
2017/06/05 1,950 1,950 1,935 1,939 1,700
2017/06/02 1,950 1,955 1,950 1,955 800
2017/06/01 1,930 1,940 1,930 1,935 600
2017/05/30 1,914 1,920 1,895 1,920 1,000
2017/05/29 1,906 1,907 1,906 1,907 1,100
2017/05/26 1,850 1,851 1,850 1,851 1,500
2017/05/25 1,915 1,915 1,880 1,880 1,700
2017/05/24 1,900 1,900 1,890 1,890 1,500
2017/05/23 1,907 1,907 1,907 1,907 1,000
2017/05/18 1,886 2,000 1,886 1,987 900
2017/05/17 1,886 1,890 1,886 1,886 600
2017/05/11 1,885 1,885 1,885 1,885 600
2017/05/10 1,885 1,885 1,885 1,885 200
2017/05/09 1,886 1,886 1,886 1,886 300
2017/05/08 1,880 1,895 1,880 1,886 700
2017/05/01 1,880 1,880 1,880 1,880 100
2017/04/28 1,880 1,881 1,866 1,874 7,900
2017/04/27 1,860 1,862 1,840 1,862 1,800
2017/04/26 1,850 1,860 1,850 1,851 400
2017/04/25 1,873 1,875 1,822 1,843 2,700
2017/04/24 1,819 1,819 1,819 1,819 100
2017/04/21 1,800 1,807 1,800 1,807 1,200
2017/04/20 1,780 1,790 1,780 1,790 1,900
2017/04/14 1,730 1,770 1,730 1,770 300
2017/04/13 1,788 1,788 1,788 1,788 100
2017/04/12 1,720 1,721 1,711 1,711 500
2017/04/11 1,747 1,750 1,729 1,729 1,200
2017/04/07 1,747 1,747 1,747 1,747 200
2017/04/06 1,790 1,790 1,746 1,747 500
2017/04/05 1,800 1,800 1,800 1,800 200
2017/03/28 1,792 1,792 1,792 1,792 1,000
2017/03/27 1,780 1,780 1,740 1,740 1,400
2017/03/24 1,750 1,760 1,750 1,760 400
2017/03/23 1,770 1,770 1,750 1,750 1,200
2017/03/22 1,709 1,730 1,688 1,730 2,500
2017/03/21 1,712 1,726 1,710 1,710 1,100
2017/03/17 1,695 1,710 1,695 1,710 1,600
2017/03/16 1,711 1,711 1,678 1,679 500
2017/03/15 1,678 1,678 1,678 1,678 300
2017/03/14 1,695 1,695 1,695 1,695 100
2017/03/13 1,738 1,738 1,710 1,710 500
2017/03/10 1,738 1,738 1,727 1,738 600
2017/03/09 1,738 1,738 1,730 1,738 400
2017/03/07 1,740 1,740 1,739 1,740 400
2017/03/06 1,783 1,784 1,743 1,743 1,900
2017/03/03 1,786 1,786 1,782 1,782 300
2017/03/02 1,700 1,700 1,700 1,700 300
2017/03/01 1,690 1,690 1,690 1,690 200
2017/02/28 1,685 1,690 1,684 1,690 1,400
2017/02/27 1,680 1,700 1,680 1,685 1,700
2017/02/24 1,688 1,700 1,680 1,680 1,000
2017/02/22 1,699 1,699 1,680 1,680 1,300
2017/02/21 1,652 1,680 1,652 1,680 400
2017/02/20 1,651 1,651 1,650 1,650 300
2017/02/17 1,651 1,651 1,651 1,651 200
2017/02/16 1,672 1,689 1,671 1,671 900
2017/02/15 1,675 1,700 1,675 1,700 700
2017/02/14 1,665 1,699 1,665 1,699 200
2017/02/13 1,665 1,665 1,665 1,665 100
2017/02/10 1,665 1,665 1,665 1,665 200
2017/02/09 1,671 1,671 1,671 1,671 300
2017/02/08 1,671 1,680 1,671 1,671 1,400
2017/02/07 1,671 1,671 1,671 1,671 100
2017/02/06 1,681 1,700 1,671 1,671 1,300
2017/02/03 1,680 1,680 1,678 1,678 300
2017/02/02 1,713 1,720 1,713 1,720 400
2017/02/01 1,710 1,724 1,710 1,712 600
2017/01/31 1,725 1,725 1,707 1,724 400
2017/01/30 1,720 1,733 1,720 1,725 1,400
2017/01/27 1,704 1,728 1,702 1,702 1,600
2017/01/26 1,732 1,742 1,720 1,720 1,100
2017/01/25 1,723 1,732 1,723 1,732 1,200
2017/01/24 1,710 1,723 1,710 1,723 300
2017/01/20 1,707 1,707 1,707 1,707 300
2017/01/13 1,728 1,728 1,700 1,700 700
2017/01/11 1,728 1,728 1,728 1,728 100
2017/01/05 1,701 1,701 1,700 1,700 400
2017/01/04 1,724 1,725 1,724 1,724 400

このページの先頭へ