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
2020/12/28 2,047 2,047 2,018 2,018 1,500
2020/12/25 1,990 2,025 1,989 2,000 2,500
2020/12/24 1,988 1,988 1,982 1,982 200
2020/12/23 1,967 1,988 1,967 1,988 200
2020/12/22 1,966 1,968 1,966 1,967 300
2020/12/17 1,990 1,990 1,990 1,990 4,700
2020/12/15 1,955 1,955 1,955 1,955 300
2020/12/11 1,980 1,980 1,949 1,949 2,700
2020/12/09 1,962 1,965 1,962 1,965 300
2020/12/07 1,952 1,952 1,941 1,941 400
2020/12/04 1,926 1,926 1,926 1,926 400
2020/12/03 1,926 1,926 1,926 1,926 500
2020/12/02 1,950 1,950 1,950 1,950 100
2020/12/01 1,975 1,975 1,925 1,950 2,300
2020/11/30 1,940 1,979 1,935 1,957 3,000
2020/11/27 1,940 1,947 1,940 1,945 1,400
2020/11/26 1,968 1,973 1,940 1,973 1,600
2020/11/25 1,978 1,978 1,944 1,944 2,200
2020/11/24 1,927 1,970 1,927 1,970 300
2020/11/18 1,910 1,910 1,910 1,910 1,000
2020/11/17 1,942 1,942 1,912 1,915 1,000
2020/11/12 1,969 1,969 1,938 1,938 200
2020/11/11 1,931 1,937 1,931 1,936 600
2020/11/09 1,970 1,970 1,970 1,970 100
2020/11/05 1,982 1,982 1,966 1,966 200
2020/11/02 1,954 1,954 1,954 1,954 300
2020/10/30 1,955 1,955 1,954 1,954 200
2020/10/28 1,986 1,986 1,985 1,985 4,700
2020/10/27 1,971 1,971 1,963 1,966 1,600
2020/10/26 1,986 1,986 1,970 1,970 1,200
2020/10/23 1,987 1,987 1,971 1,971 600
2020/10/22 1,961 1,961 1,960 1,960 200
2020/10/19 1,988 1,988 1,927 1,927 700
2020/10/16 1,988 1,988 1,988 1,988 100
2020/10/12 1,963 1,963 1,963 1,963 100
2020/10/05 1,927 1,963 1,927 1,963 400
2020/10/02 1,940 1,967 1,940 1,967 400
2020/09/30 1,927 1,927 1,927 1,927 300
2020/09/28 1,990 1,990 1,990 1,990 1,300
2020/09/25 1,935 1,950 1,930 1,944 800
2020/09/24 1,900 1,910 1,900 1,910 900
2020/09/23 1,900 1,900 1,900 1,900 100
2020/09/18 1,880 1,900 1,876 1,900 1,200
2020/09/17 1,925 1,925 1,920 1,920 200
2020/09/15 1,905 1,920 1,905 1,920 400
2020/09/11 1,945 1,945 1,945 1,945 100
2020/09/10 1,905 1,905 1,905 1,905 300
2020/09/09 1,905 1,905 1,905 1,905 100
2020/09/08 1,880 1,880 1,880 1,880 100
2020/09/07 1,980 1,980 1,865 1,869 1,300
2020/09/04 1,989 1,989 1,945 1,945 1,300
2020/09/03 1,906 1,985 1,906 1,984 600
2020/09/02 1,970 1,970 1,946 1,946 600
2020/09/01 1,925 1,925 1,895 1,895 200
2020/08/31 1,911 1,911 1,910 1,911 600
2020/08/28 1,943 1,944 1,901 1,901 1,800
2020/08/27 1,898 1,898 1,887 1,887 400
2020/08/26 1,861 1,861 1,861 1,861 100
2020/08/25 1,900 1,900 1,869 1,869 800
2020/08/24 1,890 1,890 1,861 1,861 200
2020/08/21 1,841 1,865 1,841 1,865 400
2020/08/19 1,801 1,824 1,801 1,824 300
2020/08/18 1,821 1,821 1,820 1,820 200
2020/08/17 1,887 1,887 1,861 1,861 400
2020/08/14 1,820 1,820 1,767 1,767 800
2020/08/13 1,890 1,890 1,820 1,820 400
2020/08/07 1,801 1,830 1,801 1,830 300
2020/08/05 1,800 1,800 1,800 1,800 100
2020/08/04 1,840 1,840 1,840 1,840 200
2020/08/03 1,858 1,880 1,840 1,840 400
2020/07/31 1,803 1,843 1,803 1,838 600
2020/07/30 1,870 1,880 1,870 1,880 800
2020/07/29 1,998 2,030 1,996 2,030 1,000
2020/07/28 2,000 2,000 1,997 2,000 2,000
2020/07/27 1,991 2,024 1,991 2,013 1,400
2020/07/22 1,973 2,013 1,973 2,013 300
2020/07/21 1,980 1,980 1,975 1,980 1,400
2020/07/20 1,998 1,998 1,998 1,998 100
2020/07/17 1,983 1,983 1,983 1,983 100
2020/07/13 1,982 1,982 1,982 1,982 300
2020/07/10 2,050 2,050 1,990 1,990 2,800
2020/07/09 2,012 2,012 2,002 2,002 400
2020/07/08 2,005 2,005 2,000 2,000 1,300
2020/07/07 2,010 2,010 1,982 1,982 1,300
2020/07/03 2,002 2,004 2,002 2,004 400
2020/07/02 2,017 2,017 2,002 2,002 300
2020/07/01 1,957 1,957 1,937 1,937 600
2020/06/30 1,991 2,019 1,991 1,997 700
2020/06/29 2,031 2,031 1,991 1,995 1,600
2020/06/26 1,971 1,991 1,971 1,991 700
2020/06/25 1,975 2,050 1,970 1,970 1,800
2020/06/24 1,950 1,998 1,950 1,998 700
2020/06/23 1,991 1,991 1,940 1,940 1,000
2020/06/22 1,980 1,980 1,980 1,980 100
2020/06/19 1,968 1,980 1,968 1,980 1,000
2020/06/18 1,967 1,967 1,967 1,967 800
2020/06/17 1,954 1,954 1,941 1,941 200
2020/06/16 1,977 1,977 1,977 1,977 100
2020/06/15 1,941 1,941 1,941 1,941 200
2020/06/12 1,955 1,955 1,942 1,942 900
2020/06/11 1,965 1,967 1,959 1,959 900
2020/06/10 1,956 1,959 1,956 1,959 400
2020/06/09 1,956 1,956 1,956 1,956 100
2020/06/08 1,977 1,977 1,955 1,960 1,300
2020/06/05 2,016 2,016 1,975 1,995 1,500
2020/06/04 1,952 1,976 1,952 1,976 500
2020/06/03 1,985 1,986 1,960 1,960 1,700
2020/06/02 2,000 2,000 1,941 1,985 9,000
2020/06/01 2,096 2,099 2,036 2,071 6,700
2020/05/29 2,007 2,062 2,007 2,062 3,100
2020/05/28 2,081 2,081 2,020 2,020 2,400
2020/05/27 2,000 2,052 1,978 2,021 3,900
2020/05/26 1,999 1,999 1,963 1,970 1,900
2020/05/25 1,958 1,959 1,919 1,959 3,500
2020/05/22 1,930 1,949 1,911 1,949 400
2020/05/21 1,900 1,900 1,900 1,900 600
2020/05/20 1,919 1,948 1,919 1,930 900
2020/05/19 1,900 1,900 1,900 1,900 100
2020/05/18 1,933 1,933 1,886 1,912 400
2020/05/15 1,933 1,933 1,893 1,893 300
2020/05/14 1,848 1,853 1,848 1,853 400
2020/05/13 1,887 1,887 1,846 1,846 500
2020/05/08 1,896 1,898 1,858 1,858 800
2020/05/07 1,789 1,789 1,776 1,776 500
2020/05/01 1,800 1,800 1,788 1,788 400
2020/04/30 1,770 1,810 1,747 1,793 1,100
2020/04/28 1,864 1,900 1,810 1,810 5,300
2020/04/27 1,739 1,810 1,739 1,810 7,000
2020/04/24 1,739 1,739 1,690 1,690 800
2020/04/23 1,737 1,737 1,717 1,717 300
2020/04/21 1,715 1,720 1,715 1,716 800
2020/04/20 1,723 1,723 1,722 1,722 500
2020/04/17 1,720 1,721 1,683 1,683 400
2020/04/16 1,700 1,710 1,660 1,700 1,700
2020/04/14 1,700 1,723 1,700 1,715 400
2020/04/13 1,680 1,734 1,658 1,658 1,500
2020/04/09 1,743 1,743 1,714 1,714 300
2020/04/08 1,738 1,738 1,700 1,700 300
2020/04/07 1,743 1,743 1,698 1,698 300
2020/04/06 1,710 1,710 1,602 1,610 1,000
2020/04/03 1,580 1,590 1,580 1,590 600
2020/04/02 1,664 1,674 1,660 1,660 1,400
2020/04/01 1,696 1,698 1,696 1,698 700
2020/03/31 1,695 1,695 1,695 1,695 100
2020/03/30 1,740 1,740 1,695 1,695 1,700
2020/03/27 1,743 1,743 1,660 1,700 1,200
2020/03/26 1,685 1,685 1,660 1,660 1,900
2020/03/25 1,678 1,700 1,678 1,699 2,100
2020/03/24 1,611 1,651 1,611 1,630 1,100
2020/03/23 1,464 1,495 1,464 1,495 300
2020/03/19 1,548 1,587 1,531 1,544 1,200
2020/03/18 1,540 1,588 1,535 1,588 600
2020/03/17 1,500 1,541 1,499 1,540 1,200
2020/03/16 1,600 1,601 1,530 1,530 1,300
2020/03/13 1,600 1,600 1,519 1,521 1,600
2020/03/12 1,706 1,706 1,692 1,692 500
2020/03/11 1,736 1,736 1,711 1,711 400
2020/03/10 1,590 1,607 1,526 1,599 5,400
2020/03/09 1,659 1,688 1,601 1,601 2,200
2020/03/06 1,805 1,820 1,805 1,819 600
2020/03/05 1,897 1,897 1,841 1,841 2,000
2020/03/04 1,850 1,868 1,813 1,862 1,900
2020/03/03 2,125 2,125 1,910 1,912 8,100
2020/03/02 1,845 1,903 1,799 1,889 2,500
2020/02/28 1,980 1,980 1,845 1,845 2,300
2020/02/27 1,950 1,950 1,940 1,940 700
2020/02/26 1,975 1,975 1,950 1,950 1,700
2020/02/25 1,985 1,985 1,960 1,975 1,000
2020/02/21 1,982 1,990 1,976 1,990 800
2020/02/20 1,965 1,970 1,965 1,970 900
2020/02/19 1,960 1,965 1,930 1,940 1,300
2020/02/18 1,970 1,970 1,930 1,930 3,000
2020/02/17 2,007 2,016 1,995 2,000 2,000
2020/02/14 2,025 2,082 2,025 2,082 600
2020/02/13 2,038 2,060 2,038 2,060 400
2020/02/12 2,055 2,056 2,033 2,033 700
2020/02/10 2,041 2,041 2,032 2,035 500
2020/02/07 2,054 2,054 2,054 2,054 100
2020/02/06 2,031 2,057 2,012 2,044 7,500
2020/02/05 2,130 2,131 2,129 2,131 500
2020/02/03 2,072 2,072 2,030 2,030 200
2020/01/31 2,072 2,072 2,072 2,072 200
2020/01/30 2,200 2,200 2,080 2,080 600
2020/01/29 2,139 2,139 2,132 2,132 400
2020/01/28 2,144 2,144 2,126 2,126 1,300
2020/01/27 2,141 2,141 2,095 2,106 1,400
2020/01/24 2,108 2,119 2,107 2,109 1,700
2020/01/23 2,129 2,129 2,107 2,107 1,400
2020/01/22 2,110 2,114 2,110 2,114 300
2020/01/21 2,120 2,120 2,107 2,107 300
2020/01/20 2,140 2,140 2,106 2,110 600
2020/01/17 2,126 2,126 2,123 2,123 700
2020/01/15 2,167 2,167 2,167 2,167 100
2020/01/14 2,103 2,180 2,102 2,167 1,000
2020/01/10 2,090 2,105 2,090 2,099 1,000
2020/01/09 2,090 2,090 2,090 2,090 100
2020/01/08 2,050 2,052 2,040 2,040 1,100
2020/01/07 2,061 2,061 2,050 2,050 400
2020/01/06 2,062 2,112 2,061 2,061 1,100

このページの先頭へ