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 |