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
2021/12/29 2,528 2,539 2,528 2,539 700
2021/12/28 2,470 2,478 2,470 2,478 1,800
2021/12/27 2,520 2,520 2,518 2,520 900
2021/12/24 2,493 2,515 2,493 2,515 600
2021/12/23 2,500 2,500 2,500 2,500 100
2021/12/22 2,479 2,492 2,479 2,492 300
2021/12/21 2,466 2,479 2,466 2,479 300
2021/12/20 2,515 2,565 2,465 2,515 400
2021/12/17 2,598 2,598 2,549 2,549 200
2021/12/14 2,473 2,552 2,452 2,552 900
2021/12/13 2,523 2,523 2,473 2,473 800
2021/12/10 2,627 2,627 2,571 2,571 2,000
2021/12/09 2,551 2,551 2,551 2,551 100
2021/12/08 2,545 2,545 2,545 2,545 400
2021/12/07 2,499 2,508 2,499 2,508 300
2021/12/02 2,450 2,489 2,450 2,489 1,800
2021/12/01 2,467 2,551 2,466 2,551 1,100
2021/11/30 2,590 2,590 2,535 2,590 1,100
2021/11/29 2,590 2,590 2,541 2,541 1,500
2021/11/26 2,510 2,540 2,510 2,540 500
2021/11/25 2,625 2,625 2,470 2,506 2,600
2021/11/24 2,590 2,590 2,535 2,576 900
2021/11/22 2,670 2,670 2,570 2,570 500
2021/11/19 2,560 2,575 2,525 2,562 600
2021/11/18 2,407 2,699 2,407 2,699 400
2021/11/16 2,396 2,396 2,396 2,396 500
2021/11/15 2,456 2,456 2,396 2,396 800
2021/11/12 2,456 2,456 2,456 2,456 200
2021/11/11 2,465 2,465 2,465 2,465 400
2021/11/10 2,506 2,506 2,465 2,465 500
2021/11/09 2,550 2,550 2,544 2,544 400
2021/11/05 2,600 2,600 2,600 2,600 100
2021/11/04 2,630 2,630 2,580 2,580 800
2021/11/02 2,600 2,600 2,588 2,588 600
2021/10/29 2,550 2,629 2,550 2,629 500
2021/10/28 2,698 2,867 2,533 2,533 5,700
2021/10/27 2,570 2,620 2,570 2,620 1,800
2021/10/26 2,531 2,537 2,531 2,537 400
2021/10/25 2,510 2,510 2,480 2,510 800
2021/10/22 2,499 2,540 2,499 2,528 1,100
2021/10/21 2,440 2,500 2,440 2,499 800
2021/10/20 2,405 2,430 2,405 2,430 700
2021/10/19 2,405 2,405 2,405 2,405 100
2021/10/18 2,375 2,405 2,375 2,405 900
2021/10/15 2,355 2,355 2,355 2,355 100
2021/10/14 2,355 2,355 2,355 2,355 100
2021/10/13 2,355 2,355 2,355 2,355 100
2021/10/12 2,357 2,359 2,355 2,355 400
2021/10/11 2,358 2,358 2,355 2,355 300
2021/10/08 2,358 2,358 2,358 2,358 100
2021/10/07 2,357 2,357 2,356 2,357 300
2021/10/06 2,366 2,366 2,308 2,358 500
2021/10/05 2,366 2,366 2,366 2,366 200
2021/10/04 2,364 2,364 2,364 2,364 100
2021/10/01 2,347 2,365 2,346 2,364 1,000
2021/09/30 2,347 2,347 2,347 2,347 300
2021/09/28 2,347 2,347 2,347 2,347 1,100
2021/09/27 2,347 2,347 2,345 2,347 1,200
2021/09/24 2,295 2,310 2,295 2,310 300
2021/09/22 2,295 2,318 2,295 2,318 200
2021/09/21 2,273 2,273 2,253 2,253 500
2021/09/17 2,269 2,350 2,269 2,310 1,200
2021/09/16 2,269 2,269 2,269 2,269 100
2021/09/15 2,276 2,276 2,258 2,258 700
2021/09/14 2,275 2,275 2,273 2,273 1,200
2021/09/10 2,325 2,339 2,320 2,325 800
2021/09/09 2,325 2,366 2,323 2,366 800
2021/09/08 2,371 2,371 2,367 2,367 500
2021/09/07 2,371 2,381 2,371 2,381 300
2021/09/06 2,402 2,414 2,371 2,371 4,300
2021/09/03 2,549 2,549 2,449 2,494 1,400
2021/09/02 2,440 2,559 2,435 2,559 800
2021/09/01 2,560 2,560 2,486 2,486 500
2021/08/31 2,530 2,530 2,530 2,530 100
2021/08/30 2,489 2,490 2,489 2,490 1,700
2021/08/27 2,450 2,450 2,449 2,449 400
2021/08/26 2,436 2,440 2,436 2,440 200
2021/08/25 2,500 2,500 2,455 2,455 800
2021/08/24 2,540 2,540 2,494 2,494 600
2021/08/23 2,498 2,498 2,498 2,498 100
2021/08/20 2,444 2,444 2,444 2,444 300
2021/08/19 2,434 2,458 2,434 2,436 300
2021/08/18 2,533 2,533 2,532 2,532 300
2021/08/17 2,490 2,490 2,480 2,483 300
2021/08/13 2,450 2,450 2,450 2,450 200
2021/08/12 2,550 2,550 2,550 2,550 100
2021/08/06 2,363 2,400 2,363 2,400 200
2021/08/05 2,363 2,363 2,363 2,363 100
2021/08/03 2,363 2,363 2,363 2,363 200
2021/08/02 2,408 2,408 2,389 2,391 1,200
2021/07/30 2,490 2,490 2,455 2,458 700
2021/07/29 2,595 2,595 2,539 2,540 2,700
2021/07/28 2,586 2,650 2,545 2,650 4,300
2021/07/27 2,521 2,555 2,520 2,544 2,100
2021/07/26 2,492 2,520 2,492 2,520 1,800
2021/07/21 2,491 2,499 2,456 2,469 1,300
2021/07/20 2,498 2,499 2,407 2,494 1,100
2021/07/19 2,500 2,504 2,354 2,394 2,300
2021/07/16 2,384 2,386 2,351 2,351 600
2021/07/15 2,365 2,365 2,350 2,360 700
2021/07/14 2,381 2,381 2,351 2,357 1,700
2021/07/13 2,355 2,455 2,355 2,424 1,900
2021/07/12 2,549 2,690 2,330 2,330 11,100
2021/07/09 2,286 2,299 2,286 2,299 2,500
2021/07/08 2,300 2,305 2,267 2,267 1,000
2021/07/07 2,275 2,298 2,275 2,298 700
2021/07/06 2,281 2,281 2,280 2,280 600
2021/07/05 2,280 2,280 2,261 2,261 700
2021/07/02 2,256 2,256 2,256 2,256 100
2021/07/01 2,289 2,289 2,256 2,256 700
2021/06/30 2,260 2,289 2,234 2,289 1,300
2021/06/29 2,286 2,286 2,264 2,264 500
2021/06/28 2,251 2,288 2,251 2,288 1,700
2021/06/25 2,210 2,247 2,210 2,247 2,100
2021/06/24 2,220 2,220 2,203 2,210 800
2021/06/23 2,211 2,212 2,211 2,212 400
2021/06/22 2,215 2,215 2,215 2,215 100
2021/06/21 2,211 2,211 2,200 2,201 900
2021/06/18 2,210 2,210 2,210 2,210 300
2021/06/17 2,210 2,210 2,207 2,210 500
2021/06/15 2,220 2,220 2,220 2,220 300
2021/06/14 2,272 2,272 2,218 2,224 1,600
2021/06/11 2,219 2,219 2,219 2,219 500
2021/06/10 2,264 2,264 2,230 2,230 300
2021/06/09 2,266 2,266 2,250 2,250 200
2021/06/07 2,213 2,216 2,213 2,216 400
2021/06/04 2,229 2,229 2,208 2,208 600
2021/06/03 2,202 2,208 2,200 2,208 3,600
2021/06/02 2,280 2,280 2,257 2,264 2,000
2021/06/01 2,400 2,450 2,263 2,309 7,700
2021/05/31 2,217 2,229 2,167 2,229 800
2021/05/28 2,220 2,220 2,170 2,215 1,700
2021/05/27 2,205 2,209 2,205 2,209 900
2021/05/26 2,200 2,200 2,200 2,200 100
2021/05/25 2,189 2,189 2,155 2,188 1,200
2021/05/24 2,135 2,150 2,134 2,145 900
2021/05/21 2,104 2,150 2,104 2,109 1,000
2021/05/20 2,100 2,100 2,093 2,093 600
2021/05/19 2,100 2,120 2,074 2,120 10,100
2021/05/18 2,133 2,200 2,100 2,200 700
2021/05/17 2,174 2,224 2,174 2,174 400
2021/05/13 2,197 2,197 2,197 2,197 500
2021/05/12 2,152 2,153 2,152 2,153 300
2021/05/06 2,190 2,190 2,143 2,148 300
2021/04/30 2,218 2,224 2,190 2,190 300
2021/04/28 2,225 2,225 2,168 2,168 3,500
2021/04/27 2,190 2,228 2,190 2,225 2,000
2021/04/26 2,175 2,198 2,175 2,198 2,000
2021/04/23 2,140 2,140 2,140 2,140 100
2021/04/22 2,133 2,133 2,133 2,133 300
2021/04/21 2,156 2,161 2,133 2,133 1,000
2021/04/20 2,170 2,170 2,170 2,170 400
2021/04/19 2,150 2,170 2,150 2,164 1,800
2021/04/16 2,161 2,161 2,161 2,161 100
2021/04/12 2,125 2,125 2,125 2,125 100
2021/04/09 2,127 2,145 2,126 2,145 2,300
2021/04/08 2,126 2,126 2,126 2,126 200
2021/04/07 2,167 2,167 2,165 2,165 200
2021/04/06 2,120 2,122 2,120 2,122 700
2021/04/02 2,145 2,145 2,120 2,120 200
2021/03/31 2,101 2,101 2,101 2,101 600
2021/03/30 2,102 2,102 2,102 2,102 200
2021/03/29 2,155 2,155 2,100 2,100 2,100
2021/03/26 2,135 2,135 2,120 2,120 1,300
2021/03/25 2,109 2,109 2,109 2,109 500
2021/03/24 2,116 2,125 2,112 2,125 700
2021/03/23 2,114 2,114 2,113 2,113 400
2021/03/22 2,113 2,149 2,113 2,116 500
2021/03/18 2,098 2,102 2,098 2,102 500
2021/03/16 2,098 2,098 2,098 2,098 100
2021/03/15 2,096 2,096 2,078 2,094 500
2021/03/12 2,096 2,096 2,096 2,096 100
2021/03/11 2,074 2,074 2,074 2,074 400
2021/03/09 2,071 2,076 2,070 2,070 400
2021/03/08 2,081 2,081 2,081 2,081 200
2021/03/05 2,063 2,063 2,061 2,061 500
2021/03/04 2,100 2,110 2,086 2,086 300
2021/03/03 2,145 2,150 2,101 2,101 900
2021/03/02 2,125 2,145 2,079 2,145 4,500
2021/03/01 2,119 2,150 2,037 2,044 3,700
2021/02/26 2,051 2,119 2,047 2,119 1,500
2021/02/25 2,100 2,100 2,000 2,098 6,700
2021/02/24 2,100 2,100 2,090 2,099 800
2021/02/22 2,074 2,086 2,074 2,086 1,000
2021/02/18 2,050 2,050 2,044 2,044 300
2021/02/17 2,055 2,055 2,039 2,039 300
2021/02/16 2,075 2,075 2,075 2,075 100
2021/02/15 2,075 2,078 2,070 2,078 500
2021/02/12 2,049 2,055 2,049 2,049 2,100
2021/02/10 2,031 2,031 2,031 2,031 100
2021/02/08 2,029 2,045 2,004 2,025 400
2021/02/04 2,029 2,029 2,029 2,029 400
2021/02/03 2,016 2,016 2,016 2,016 300
2021/02/01 2,032 2,032 2,016 2,016 700
2021/01/29 2,002 2,004 1,992 1,992 1,800
2021/01/28 1,975 2,000 1,975 1,994 3,000
2021/01/27 2,041 2,050 2,037 2,050 1,000
2021/01/26 2,049 2,049 2,049 2,049 100
2021/01/25 2,050 2,050 2,026 2,026 800
2021/01/22 2,031 2,045 2,031 2,045 400
2021/01/21 2,030 2,030 2,030 2,030 600
2021/01/20 2,029 2,034 2,022 2,022 300
2021/01/19 2,010 2,011 2,010 2,011 1,200
2021/01/15 2,029 2,029 2,010 2,010 1,100
2021/01/14 2,033 2,034 2,033 2,034 300
2021/01/13 2,010 2,010 2,010 2,010 500
2021/01/12 2,005 2,005 2,005 2,005 600
2021/01/08 2,000 2,000 2,000 2,000 400
2021/01/07 2,000 2,000 2,000 2,000 500
2021/01/05 1,980 2,000 1,980 2,000 1,100
2021/01/04 2,049 2,049 2,008 2,008 300

このページの先頭へ