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
2019/12/30 2,105 2,110 2,061 2,061 1,800
2019/12/27 2,090 2,096 2,090 2,096 700
2019/12/26 2,090 2,090 2,060 2,060 900
2019/12/25 2,080 2,080 2,078 2,078 500
2019/12/24 1,990 2,030 1,980 2,030 4,200
2019/12/23 2,080 2,103 2,061 2,061 800
2019/12/20 2,034 2,282 2,034 2,055 3,400
2019/12/19 2,070 2,070 2,064 2,064 200
2019/12/18 2,052 2,052 2,040 2,044 800
2019/12/17 2,054 2,060 2,054 2,055 1,000
2019/12/16 2,040 2,050 2,040 2,050 1,400
2019/12/13 2,044 2,050 2,020 2,040 3,000
2019/12/12 2,008 2,012 2,006 2,012 300
2019/12/11 2,012 2,012 2,012 2,012 100
2019/12/10 1,997 2,012 1,997 2,012 1,500
2019/12/09 1,997 2,000 1,977 1,977 2,900
2019/12/06 2,003 2,003 1,963 1,972 5,400
2019/12/05 2,018 2,020 2,000 2,000 2,600
2019/12/04 2,030 2,033 2,010 2,015 2,200
2019/12/03 2,080 2,124 2,036 2,050 13,400
2019/12/02 2,046 2,180 2,046 2,180 8,500
2019/11/29 2,029 2,045 2,029 2,044 1,100
2019/11/28 2,040 2,040 2,029 2,029 900
2019/11/27 2,039 2,039 2,039 2,039 100
2019/11/26 2,040 2,040 2,005 2,020 1,000
2019/11/25 2,049 2,049 2,040 2,040 1,800
2019/11/22 1,980 1,994 1,965 1,990 700
2019/11/21 1,978 1,978 1,978 1,978 100
2019/11/20 1,999 1,999 1,959 1,982 700
2019/11/19 1,954 2,000 1,915 2,000 5,100
2019/11/18 1,967 1,967 1,967 1,967 100
2019/11/15 1,930 1,930 1,930 1,930 100
2019/11/11 1,930 1,930 1,930 1,930 200
2019/11/05 1,940 1,940 1,900 1,900 200
2019/11/01 1,900 1,900 1,900 1,900 300
2019/10/31 1,902 1,902 1,902 1,902 500
2019/10/29 1,940 1,940 1,940 1,940 100
2019/10/28 2,020 2,020 1,970 1,980 4,600
2019/10/25 1,943 1,962 1,943 1,962 1,500
2019/10/24 1,926 1,947 1,924 1,947 1,100
2019/10/23 1,911 1,911 1,911 1,911 100
2019/10/21 1,922 1,922 1,922 1,922 100
2019/10/18 1,901 1,920 1,901 1,920 900
2019/10/17 1,867 1,871 1,867 1,871 200
2019/10/16 1,843 1,843 1,836 1,840 300
2019/10/15 1,830 1,866 1,830 1,866 1,000
2019/10/11 1,870 1,870 1,870 1,870 800
2019/10/10 1,899 1,935 1,870 1,870 1,600
2019/10/09 1,870 1,897 1,870 1,897 600
2019/10/08 1,860 1,860 1,860 1,860 200
2019/10/07 1,835 1,836 1,800 1,800 900
2019/10/04 1,810 1,810 1,805 1,805 200
2019/10/03 1,840 1,841 1,825 1,825 900
2019/10/02 1,841 1,841 1,841 1,841 100
2019/10/01 1,850 1,850 1,844 1,844 800
2019/09/30 1,850 1,851 1,850 1,850 1,300
2019/09/27 1,885 1,885 1,868 1,868 2,600
2019/09/26 1,895 1,895 1,881 1,887 600
2019/09/25 1,920 1,920 1,896 1,896 900
2019/09/24 1,885 1,905 1,885 1,895 900
2019/09/20 1,875 1,880 1,875 1,880 400
2019/09/19 1,860 1,880 1,860 1,877 2,000
2019/09/18 1,855 1,859 1,855 1,859 300
2019/09/17 1,838 1,850 1,838 1,838 1,000
2019/09/13 1,845 1,845 1,813 1,838 500
2019/09/12 1,880 1,883 1,850 1,850 1,700
2019/09/11 1,910 1,920 1,844 1,861 2,800
2019/09/10 1,982 1,982 1,892 1,910 2,400
2019/09/09 1,902 1,964 1,873 1,942 9,700
2019/09/06 2,058 2,138 2,058 2,129 9,100
2019/09/05 1,998 2,055 1,950 2,055 3,600
2019/09/04 2,045 2,052 2,045 2,048 1,500
2019/09/03 2,048 2,058 2,045 2,058 1,200
2019/09/02 2,049 2,060 2,046 2,052 2,700
2019/08/30 2,050 2,050 2,022 2,034 2,500
2019/08/29 2,030 2,042 2,030 2,042 1,100
2019/08/28 2,029 2,029 2,025 2,025 1,800
2019/08/27 2,014 2,027 2,014 2,020 600
2019/08/26 2,027 2,027 2,001 2,001 700
2019/08/23 2,030 2,030 2,013 2,013 300
2019/08/22 2,010 2,012 2,010 2,012 300
2019/08/21 1,995 2,025 1,995 2,025 200
2019/08/20 2,000 2,000 2,000 2,000 100
2019/08/19 1,956 1,985 1,956 1,985 300
2019/08/16 1,919 1,956 1,919 1,956 500
2019/08/15 1,985 1,985 1,905 1,913 1,800
2019/08/14 1,985 1,985 1,985 1,985 400
2019/08/13 2,003 2,003 1,987 1,990 600
2019/08/09 1,963 1,963 1,963 1,963 300
2019/08/08 1,946 1,946 1,946 1,946 100
2019/08/06 1,995 1,995 1,915 1,969 2,200
2019/08/05 2,016 2,016 1,993 1,995 700
2019/08/02 2,004 2,005 2,001 2,001 1,200
2019/08/01 2,034 2,034 2,034 2,034 100
2019/07/31 2,035 2,035 2,000 2,000 500
2019/07/30 2,039 2,045 2,035 2,035 1,400
2019/07/29 2,106 2,159 2,106 2,114 2,900
2019/07/26 2,100 2,126 2,080 2,126 1,300
2019/07/25 2,057 2,129 2,056 2,073 5,500
2019/07/24 2,043 2,068 2,043 2,047 2,000
2019/07/23 2,070 2,070 2,060 2,062 500
2019/07/19 2,070 2,070 2,070 2,070 100
2019/07/18 2,073 2,073 2,073 2,073 200
2019/07/17 2,073 2,073 2,052 2,052 200
2019/07/16 2,073 2,073 2,073 2,073 100
2019/07/12 2,075 2,075 2,041 2,041 1,700
2019/07/11 2,042 2,045 2,042 2,045 300
2019/07/10 2,033 2,038 2,023 2,023 400
2019/07/09 2,025 2,025 2,021 2,021 400
2019/07/08 2,031 2,033 2,031 2,033 300
2019/07/05 2,035 2,038 2,031 2,033 700
2019/07/04 2,034 2,035 2,031 2,035 500
2019/07/03 2,001 2,005 2,001 2,005 900
2019/07/02 2,016 2,016 2,011 2,011 500
2019/07/01 2,051 2,051 2,029 2,030 400
2019/06/28 2,029 2,029 2,001 2,001 1,900
2019/06/27 2,029 2,030 2,029 2,030 500
2019/06/26 2,035 2,035 2,020 2,026 800
2019/06/25 2,026 2,045 2,026 2,030 900
2019/06/24 2,011 2,025 2,011 2,025 500
2019/06/21 2,035 2,035 2,000 2,011 600
2019/06/20 2,049 2,049 2,037 2,037 300
2019/06/19 2,089 2,089 1,995 1,995 1,700
2019/06/18 2,050 2,050 2,049 2,049 300
2019/06/17 1,992 2,042 1,992 2,000 700
2019/06/14 1,999 1,999 1,969 1,969 300
2019/06/13 2,022 2,022 2,019 2,019 200
2019/06/12 1,998 1,998 1,969 1,969 400
2019/06/11 1,992 1,992 1,971 1,971 600
2019/06/10 1,974 1,974 1,971 1,971 300
2019/06/07 2,000 2,000 1,954 1,972 3,500
2019/06/06 2,020 2,050 2,000 2,000 2,400
2019/06/05 2,019 2,083 2,016 2,018 4,100
2019/06/04 2,202 2,213 1,946 2,057 11,600
2019/06/03 2,155 2,239 2,155 2,237 12,800
2019/05/31 2,198 2,198 2,100 2,145 3,300
2019/05/30 2,150 2,194 2,150 2,175 800
2019/05/29 2,175 2,184 2,165 2,184 2,200
2019/05/28 2,183 2,183 2,143 2,149 2,700
2019/05/27 2,058 2,150 2,058 2,120 2,800
2019/05/24 2,049 2,055 2,035 2,054 2,100
2019/05/23 2,026 2,050 2,022 2,022 2,400
2019/05/22 1,994 1,999 1,981 1,986 1,800
2019/05/21 1,993 1,998 1,993 1,997 900
2019/05/20 1,956 1,956 1,956 1,956 100
2019/05/17 1,952 1,990 1,952 1,956 1,600
2019/05/16 1,900 1,952 1,900 1,919 6,900
2019/05/15 2,000 2,000 1,965 1,965 900
2019/05/14 1,887 2,011 1,887 2,011 1,000
2019/05/13 2,097 2,097 2,011 2,011 900
2019/05/10 2,029 2,050 2,029 2,050 700
2019/05/08 2,029 2,029 2,029 2,029 200
2019/05/07 2,182 2,182 2,029 2,029 5,100
2019/04/26 2,122 2,122 2,118 2,119 600
2019/04/25 2,080 2,081 2,080 2,081 2,100
2019/04/24 2,112 2,137 2,112 2,113 600
2019/04/23 2,129 2,133 2,094 2,094 400
2019/04/22 2,128 2,128 2,062 2,066 700
2019/04/19 2,099 2,099 2,099 2,099 600
2019/04/18 2,001 2,050 2,001 2,005 600
2019/04/17 2,001 2,002 2,000 2,000 1,800
2019/04/16 2,004 2,006 2,000 2,001 2,200
2019/04/15 2,004 2,004 2,004 2,004 200
2019/04/12 2,001 2,002 2,000 2,001 2,300
2019/04/11 2,001 2,001 2,001 2,001 400
2019/04/10 2,023 2,047 2,003 2,003 700
2019/04/09 2,070 2,070 2,021 2,023 900
2019/04/05 2,030 2,050 2,030 2,050 800
2019/04/03 2,020 2,020 2,020 2,020 100
2019/04/02 2,014 2,015 2,000 2,000 1,000
2019/04/01 2,034 2,050 2,001 2,040 1,400
2019/03/29 2,034 2,034 2,010 2,010 200
2019/03/28 2,034 2,034 2,034 2,034 1,100
2019/03/27 2,010 2,028 2,002 2,028 500
2019/03/26 1,998 2,038 1,998 2,002 900
2019/03/25 2,051 2,051 1,984 2,029 1,400
2019/03/22 2,000 2,026 2,000 2,001 700
2019/03/20 2,000 2,003 2,000 2,000 1,900
2019/03/19 1,990 2,011 1,965 1,980 1,200
2019/03/18 1,997 1,997 1,990 1,990 800
2019/03/15 1,955 1,963 1,923 1,924 900
2019/03/14 1,912 1,920 1,907 1,915 700
2019/03/13 1,920 1,920 1,912 1,912 900
2019/03/12 1,940 1,960 1,912 1,920 1,600
2019/03/11 2,021 2,021 1,904 1,932 1,700
2019/03/08 2,055 2,055 1,911 1,911 10,800
2019/03/07 2,204 2,204 2,105 2,105 6,700
2019/03/06 2,350 2,380 2,177 2,205 42,600
2019/03/05 2,350 2,350 2,350 2,350 10,900
2019/03/04 2,050 2,060 1,909 1,950 9,500
2019/03/01 2,015 2,050 2,015 2,050 3,300
2019/02/28 1,975 2,012 1,975 2,012 2,400
2019/02/27 1,920 1,982 1,911 1,982 1,800
2019/02/26 1,920 1,930 1,910 1,910 800
2019/02/25 1,939 1,939 1,915 1,939 1,900
2019/02/22 1,849 1,920 1,849 1,920 1,300
2019/02/21 1,811 1,814 1,810 1,814 300
2019/02/20 1,776 1,893 1,776 1,810 1,100
2019/02/19 1,730 1,760 1,730 1,739 400
2019/02/18 1,693 1,728 1,693 1,728 400
2019/02/15 1,668 1,689 1,668 1,672 800
2019/02/14 1,680 1,680 1,665 1,675 300
2019/02/13 1,686 1,687 1,660 1,687 500
2019/02/12 1,686 1,686 1,686 1,686 100
2019/02/08 1,697 1,697 1,665 1,665 300
2019/02/07 1,667 1,667 1,666 1,666 400
2019/02/04 1,640 1,666 1,640 1,666 500
2019/02/01 1,637 1,637 1,636 1,636 300
2019/01/31 1,654 1,654 1,654 1,654 200
2019/01/30 1,631 1,631 1,631 1,631 200
2019/01/29 1,629 1,671 1,622 1,668 1,700
2019/01/28 1,729 1,729 1,729 1,729 1,000
2019/01/25 1,650 1,679 1,644 1,679 1,400
2019/01/24 1,625 1,631 1,625 1,631 400
2019/01/23 1,651 1,651 1,631 1,631 700
2019/01/22 1,679 1,680 1,651 1,651 700
2019/01/21 1,626 1,649 1,626 1,649 300
2019/01/18 1,596 1,600 1,595 1,595 2,100
2019/01/17 1,568 1,568 1,567 1,567 200
2019/01/16 1,568 1,569 1,568 1,569 400
2019/01/15 1,580 1,580 1,576 1,576 300
2019/01/11 1,552 1,560 1,551 1,560 400
2019/01/10 1,600 1,600 1,560 1,560 400
2019/01/09 1,557 1,605 1,557 1,605 800
2019/01/08 1,557 1,557 1,557 1,557 200
2019/01/07 1,528 1,534 1,528 1,532 900
2019/01/04 1,560 1,560 1,560 1,560 100

このページの先頭へ