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
2018/12/28 1,520 1,520 1,520 1,520 1,200
2018/12/27 1,549 1,549 1,501 1,520 1,100
2018/12/26 1,462 1,479 1,462 1,479 500
2018/12/25 1,480 1,512 1,402 1,500 3,100
2018/12/21 1,610 1,610 1,505 1,560 1,800
2018/12/20 1,665 1,665 1,577 1,640 1,400
2018/12/19 1,720 1,720 1,698 1,698 700
2018/12/18 1,731 1,731 1,711 1,711 800
2018/12/17 1,772 1,772 1,760 1,760 1,400
2018/12/14 1,885 1,885 1,835 1,835 1,900
2018/12/13 1,800 1,831 1,800 1,831 400
2018/12/12 1,772 1,794 1,770 1,772 1,400
2018/12/11 1,879 1,879 1,810 1,810 1,200
2018/12/10 1,918 1,918 1,865 1,866 3,100
2018/12/07 1,981 1,999 1,946 1,980 2,500
2018/12/06 2,041 2,044 1,981 1,981 3,600
2018/12/05 2,123 2,123 2,042 2,056 9,500
2018/12/04 2,430 2,449 2,222 2,223 41,000
2018/12/03 2,161 2,180 2,071 2,180 7,800
2018/11/30 2,022 2,071 2,022 2,061 4,100
2018/11/29 2,022 2,022 2,022 2,022 1,000
2018/11/28 2,101 2,104 2,021 2,021 2,300
2018/11/27 2,026 2,049 2,022 2,040 2,500
2018/11/26 2,100 2,100 2,010 2,050 6,200
2018/11/22 1,935 2,050 1,935 2,050 2,200
2018/11/21 1,931 1,936 1,931 1,935 600
2018/11/20 1,931 1,941 1,931 1,931 3,000
2018/11/19 1,930 1,930 1,930 1,930 200
2018/11/16 1,903 1,904 1,903 1,903 2,400
2018/11/14 1,862 1,862 1,862 1,862 100
2018/11/13 1,942 1,942 1,862 1,862 300
2018/11/09 1,909 1,909 1,901 1,902 400
2018/11/08 1,901 1,949 1,901 1,949 300
2018/11/07 1,900 1,900 1,900 1,900 100
2018/11/01 1,955 1,955 1,955 1,955 1,000
2018/10/31 1,912 1,952 1,912 1,952 1,200
2018/10/30 1,832 1,912 1,832 1,912 200
2018/10/29 1,952 1,952 1,952 1,952 3,200
2018/10/26 1,912 1,912 1,912 1,912 100
2018/10/25 1,941 1,941 1,903 1,908 1,200
2018/10/24 1,901 1,901 1,901 1,901 100
2018/10/23 1,900 1,900 1,900 1,900 300
2018/10/22 1,900 1,903 1,900 1,900 1,800
2018/10/19 1,900 1,900 1,900 1,900 500
2018/10/11 1,870 1,918 1,870 1,918 400
2018/10/10 1,895 1,923 1,895 1,923 800
2018/10/04 1,938 1,938 1,935 1,935 400
2018/10/03 1,959 1,959 1,940 1,949 600
2018/10/02 1,987 1,987 1,934 1,935 700
2018/09/28 1,986 1,990 1,938 1,990 2,000
2018/09/27 1,970 1,970 1,970 1,970 100
2018/09/26 1,956 2,002 1,950 1,950 1,900
2018/09/25 1,978 1,978 1,955 1,965 800
2018/09/21 1,953 1,990 1,952 1,990 800
2018/09/20 1,950 1,951 1,950 1,951 500
2018/09/19 1,940 1,951 1,940 1,951 900
2018/09/18 1,990 1,990 1,935 1,935 800
2018/09/14 2,002 2,002 1,990 1,990 1,000
2018/09/13 2,000 2,000 2,000 2,000 400
2018/09/12 2,046 2,046 2,000 2,000 700
2018/09/11 2,050 2,090 1,990 2,046 2,900
2018/09/10 2,050 2,148 2,050 2,148 800
2018/09/07 2,105 2,199 2,100 2,150 1,800
2018/09/06 2,210 2,210 2,050 2,140 3,100
2018/09/05 2,290 2,301 2,201 2,205 16,000
2018/09/04 2,110 2,110 2,070 2,100 700
2018/09/03 2,269 2,269 2,101 2,101 2,600
2018/08/31 2,380 2,545 2,110 2,340 10,700
2018/08/30 2,045 2,045 2,045 2,045 200
2018/08/28 2,045 2,045 2,045 2,045 800
2018/08/27 2,070 2,070 2,042 2,060 900
2018/08/24 2,061 2,074 2,061 2,061 500
2018/08/23 2,052 2,052 2,052 2,052 100
2018/08/22 2,037 2,051 2,037 2,051 400
2018/08/21 2,033 2,033 2,033 2,033 300
2018/08/20 2,072 2,072 2,072 2,072 100
2018/07/31 2,128 2,128 2,022 2,072 600
2018/07/30 2,128 2,128 2,128 2,128 700
2018/07/27 2,058 2,083 2,058 2,083 300
2018/07/26 2,132 2,153 2,078 2,078 900
2018/07/25 2,132 2,132 2,132 2,132 500
2018/07/24 2,114 2,132 2,114 2,132 400
2018/07/23 2,122 2,122 2,074 2,074 500
2018/07/18 2,022 2,022 2,022 2,022 100
2018/07/17 2,020 2,020 2,020 2,020 100
2018/07/13 2,080 2,080 2,080 2,080 1,300
2018/07/11 2,075 2,080 2,075 2,080 500
2018/06/29 2,075 2,075 2,075 2,075 100
2018/06/28 2,080 2,080 2,025 2,025 1,100
2018/06/27 2,080 2,080 2,080 2,080 100
2018/06/25 2,047 2,047 2,047 2,047 500
2018/06/22 2,075 2,075 2,070 2,070 300
2018/06/21 2,080 2,080 2,080 2,080 400
2018/06/13 2,051 2,081 2,051 2,081 200
2018/06/12 2,050 2,091 2,050 2,090 500
2018/06/11 2,050 2,050 2,050 2,050 200
2018/05/28 2,140 2,140 2,140 2,140 700
2018/05/25 2,140 2,171 2,140 2,170 1,300
2018/05/24 2,140 2,140 2,140 2,140 100
2018/05/23 2,123 2,125 2,123 2,125 800
2018/05/22 2,100 2,120 2,100 2,120 700
2018/05/10 2,055 2,055 2,055 2,055 100
2018/05/01 2,155 2,155 2,155 2,155 2,900
2018/04/27 2,154 2,154 2,146 2,154 500
2018/04/26 2,140 2,150 2,140 2,150 1,400
2018/04/25 2,135 2,143 2,100 2,143 1,600
2018/04/18 2,085 2,085 2,085 2,085 800
2018/04/13 2,050 2,050 2,050 2,050 200
2018/03/28 2,056 2,056 2,056 2,056 800
2018/03/27 2,056 2,056 2,056 2,056 300
2018/03/26 2,069 2,069 2,045 2,050 800
2018/03/22 2,050 2,050 2,050 2,050 200
2018/03/20 2,050 2,050 2,041 2,041 700
2018/03/19 2,035 2,049 2,035 2,049 200
2018/03/16 2,012 2,012 2,012 2,012 200
2018/03/09 2,020 2,020 2,020 2,020 100
2018/03/08 2,020 2,020 2,020 2,020 500
2018/03/06 2,020 2,020 2,010 2,020 800
2018/03/05 2,100 2,100 2,020 2,020 300
2018/02/28 2,144 2,144 2,144 2,144 700
2018/02/27 2,120 2,120 2,120 2,120 100
2018/02/26 2,070 2,070 2,070 2,070 400
2018/02/23 2,052 2,052 2,050 2,050 400
2018/02/21 2,052 2,052 2,052 2,052 400
2018/02/20 2,052 2,052 2,052 2,052 700
2018/02/15 2,050 2,050 2,050 2,050 200
2018/02/13 2,002 2,002 2,002 2,002 200
2018/02/08 2,050 2,050 2,001 2,001 200
2018/02/07 2,005 2,005 2,005 2,005 200
2018/02/06 2,004 2,004 2,004 2,004 300
2018/02/05 2,114 2,204 2,114 2,204 4,900
2018/01/31 2,075 2,075 2,075 2,075 300
2018/01/30 2,106 2,175 2,106 2,175 600
2018/01/29 2,200 2,203 2,153 2,153 1,900
2018/01/26 2,194 2,204 2,194 2,204 1,400
2018/01/25 2,189 2,189 2,189 2,189 600
2018/01/22 2,195 2,195 2,151 2,151 300
2018/01/19 2,197 2,197 2,197 2,197 100
2018/01/18 2,186 2,186 2,186 2,186 100
2018/01/17 2,179 2,180 2,179 2,180 1,200
2018/01/16 2,160 2,160 2,160 2,160 800
2018/01/15 2,169 2,169 2,159 2,159 2,000
2018/01/12 2,110 2,120 2,110 2,120 300
2018/01/11 2,064 2,100 2,064 2,100 500
2018/01/10 2,062 2,162 2,062 2,162 1,500
2018/01/09 2,050 2,050 2,050 2,050 200
2018/01/05 2,035 2,035 2,035 2,035 100

このページの先頭へ