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
2022/12/29 2,750 2,750 2,740 2,740 900
2022/12/28 2,740 2,800 2,740 2,800 1,200
2022/12/27 2,769 2,787 2,740 2,780 600
2022/12/26 2,770 2,770 2,740 2,740 300
2022/12/23 2,655 2,770 2,655 2,770 300
2022/12/21 2,698 2,698 2,655 2,655 300
2022/12/20 2,690 2,698 2,690 2,698 200
2022/12/09 2,669 2,684 2,669 2,684 1,800
2022/12/06 2,600 2,600 2,600 2,600 200
2022/12/05 2,701 2,701 2,625 2,625 400
2022/12/02 2,710 2,710 2,710 2,710 900
2022/11/30 2,745 2,745 2,745 2,745 300
2022/11/29 2,758 2,758 2,745 2,745 300
2022/11/28 2,820 2,820 2,720 2,758 1,400
2022/11/25 2,781 2,820 2,738 2,738 2,300
2022/11/24 2,698 2,700 2,698 2,700 900
2022/11/22 2,659 2,659 2,659 2,659 200
2022/11/18 2,659 2,659 2,659 2,659 300
2022/11/17 2,659 2,659 2,659 2,659 300
2022/11/15 2,760 2,760 2,660 2,660 200
2022/11/10 2,610 2,610 2,610 2,610 200
2022/11/07 2,610 2,610 2,610 2,610 300
2022/11/04 2,550 2,550 2,550 2,550 100
2022/11/02 2,550 2,580 2,550 2,550 300
2022/11/01 2,650 2,650 2,550 2,580 900
2022/10/31 2,686 2,686 2,686 2,686 100
2022/10/28 2,890 2,898 2,760 2,760 4,900
2022/10/27 2,808 2,808 2,796 2,806 1,200
2022/10/26 2,729 2,781 2,729 2,781 1,300
2022/10/25 2,750 2,750 2,715 2,728 1,000
2022/10/24 2,665 2,730 2,665 2,730 1,500
2022/10/21 2,611 2,660 2,611 2,660 900
2022/10/19 2,602 2,602 2,601 2,601 500
2022/10/18 2,552 2,602 2,552 2,602 600
2022/10/17 2,533 2,602 2,533 2,602 700
2022/10/14 2,533 2,533 2,533 2,533 200
2022/10/13 2,544 2,544 2,533 2,533 300
2022/10/11 2,531 2,531 2,531 2,531 100
2022/10/07 2,591 2,591 2,591 2,591 100
2022/10/06 2,670 2,670 2,670 2,670 200
2022/09/30 2,578 2,578 2,578 2,578 200
2022/09/29 2,641 2,704 2,615 2,615 1,300
2022/09/28 2,704 2,705 2,568 2,639 1,400
2022/09/27 2,626 2,626 2,626 2,626 100
2022/09/26 2,576 2,576 2,576 2,576 400
2022/09/22 2,526 2,526 2,526 2,526 100
2022/09/20 2,514 2,522 2,514 2,522 500
2022/09/16 2,515 2,550 2,501 2,550 800
2022/09/14 2,501 2,547 2,501 2,547 300
2022/09/12 2,547 2,547 2,501 2,501 200
2022/09/09 2,510 2,510 2,510 2,510 100
2022/09/08 2,514 2,514 2,510 2,510 600
2022/09/06 2,561 2,562 2,514 2,520 800
2022/09/05 2,596 2,624 2,515 2,526 3,700
2022/09/02 2,730 2,776 2,560 2,740 3,700
2022/09/01 2,686 2,686 2,530 2,530 1,900
2022/08/30 2,621 2,621 2,621 2,621 400
2022/08/29 2,595 2,621 2,595 2,621 1,500
2022/08/26 2,640 2,685 2,631 2,685 800
2022/08/25 2,655 2,655 2,638 2,638 600
2022/08/24 2,630 2,650 2,630 2,650 600
2022/08/23 2,620 2,631 2,620 2,631 400
2022/08/22 2,619 2,619 2,619 2,619 200
2022/08/19 2,619 2,619 2,573 2,619 300
2022/08/18 2,610 2,619 2,610 2,619 200
2022/08/17 2,610 2,610 2,610 2,610 100
2022/08/12 2,625 2,625 2,624 2,624 200
2022/08/09 2,612 2,612 2,606 2,606 400
2022/08/02 2,706 2,706 2,650 2,658 500
2022/08/01 2,633 2,633 2,542 2,627 800
2022/07/29 2,681 2,681 2,681 2,681 100
2022/07/28 2,686 2,719 2,681 2,681 2,200
2022/07/27 2,722 2,763 2,722 2,745 1,900
2022/07/26 2,762 2,762 2,760 2,760 800
2022/07/25 2,835 2,835 2,715 2,762 3,100
2022/07/21 2,835 2,835 2,835 2,835 300
2022/07/20 2,816 2,835 2,816 2,835 500
2022/07/19 2,816 2,816 2,816 2,816 100
2022/07/15 2,820 2,820 2,820 2,820 400
2022/07/14 2,817 2,817 2,817 2,817 800
2022/07/13 2,832 2,832 2,832 2,832 500
2022/07/12 2,885 2,900 2,817 2,832 1,400
2022/07/08 2,838 2,857 2,838 2,857 2,000
2022/07/07 2,802 2,802 2,756 2,756 600
2022/07/06 2,800 2,800 2,800 2,800 500
2022/07/05 2,780 2,880 2,780 2,880 3,100
2022/07/04 2,780 2,780 2,752 2,752 300
2022/07/01 2,700 2,777 2,700 2,777 200
2022/06/30 2,748 2,748 2,698 2,698 1,200
2022/06/29 2,727 2,798 2,727 2,748 600
2022/06/28 2,626 2,724 2,626 2,724 1,200
2022/06/27 2,520 2,550 2,520 2,550 700
2022/06/24 2,496 2,496 2,467 2,467 500
2022/06/22 2,545 2,545 2,500 2,500 1,700
2022/06/20 2,595 2,595 2,595 2,595 100
2022/06/17 2,630 2,630 2,611 2,611 500
2022/06/16 2,707 2,708 2,671 2,671 400
2022/06/15 2,680 2,680 2,680 2,680 200
2022/06/14 2,695 2,695 2,695 2,695 100
2022/06/13 2,747 2,747 2,680 2,680 500
2022/06/10 2,710 2,710 2,710 2,710 200
2022/06/09 2,702 2,702 2,685 2,690 800
2022/06/08 2,701 2,706 2,700 2,701 700
2022/06/07 2,745 2,745 2,656 2,725 2,700
2022/06/06 2,690 2,840 2,686 2,730 8,700
2022/06/03 2,900 3,000 2,899 3,000 7,000
2022/06/02 2,890 2,890 2,841 2,841 400
2022/06/01 2,869 2,900 2,868 2,900 2,600
2022/05/31 2,883 2,883 2,883 2,883 200
2022/05/30 2,900 2,900 2,899 2,899 1,200
2022/05/27 2,871 2,896 2,871 2,896 200
2022/05/26 2,867 2,867 2,867 2,867 200
2022/05/25 2,895 2,895 2,864 2,864 600
2022/05/24 2,860 2,860 2,860 2,860 200
2022/05/23 2,851 2,851 2,850 2,851 400
2022/05/20 2,850 2,850 2,850 2,850 400
2022/05/19 2,898 2,898 2,897 2,897 400
2022/05/18 2,899 2,899 2,899 2,899 200
2022/05/17 2,782 2,782 2,782 2,782 100
2022/05/13 2,849 2,849 2,749 2,749 300
2022/05/11 2,851 2,851 2,851 2,851 100
2022/05/10 2,841 2,841 2,751 2,751 600
2022/05/09 2,896 2,896 2,896 2,896 100
2022/05/06 2,801 2,801 2,800 2,800 700
2022/05/02 2,800 2,800 2,800 2,800 100
2022/04/28 2,747 2,747 2,747 2,747 3,000
2022/04/27 2,720 2,790 2,711 2,790 700
2022/04/26 2,680 2,700 2,680 2,700 300
2022/04/25 2,670 2,670 2,630 2,630 2,200
2022/04/22 2,670 2,670 2,630 2,670 500
2022/04/21 2,667 2,700 2,630 2,670 5,500
2022/04/20 2,840 2,841 2,766 2,766 800
2022/04/19 2,771 2,775 2,771 2,775 200
2022/04/18 2,766 2,766 2,766 2,766 100
2022/04/15 2,666 2,666 2,666 2,666 200
2022/04/14 2,702 2,702 2,702 2,702 100
2022/04/13 2,752 2,752 2,752 2,752 200
2022/04/12 2,800 2,810 2,700 2,752 1,000
2022/04/08 2,799 2,799 2,798 2,798 200
2022/04/07 2,786 2,786 2,786 2,786 200
2022/04/05 2,730 2,730 2,730 2,730 100
2022/04/01 2,780 2,780 2,780 2,780 100
2022/03/31 2,764 2,764 2,725 2,725 300
2022/03/29 2,850 2,850 2,700 2,764 800
2022/03/28 2,880 2,899 2,880 2,899 1,300
2022/03/25 2,742 2,797 2,742 2,797 800
2022/03/24 2,663 2,663 2,663 2,663 100
2022/03/23 2,670 2,670 2,650 2,657 700
2022/03/22 2,557 2,570 2,533 2,570 1,500
2022/03/18 2,552 2,552 2,513 2,513 300
2022/03/17 2,455 2,455 2,452 2,452 300
2022/03/16 2,455 2,455 2,455 2,455 200
2022/03/15 2,455 2,455 2,455 2,455 100
2022/03/14 2,490 2,490 2,490 2,490 200
2022/03/11 2,513 2,513 2,513 2,513 200
2022/03/10 2,580 2,580 2,480 2,490 1,400
2022/03/09 2,550 2,550 2,550 2,550 100
2022/03/08 2,560 2,561 2,550 2,561 1,500
2022/03/07 2,900 2,900 2,555 2,556 4,400
2022/03/04 2,568 2,568 2,510 2,550 600
2022/03/03 2,500 2,568 2,500 2,568 300
2022/03/02 2,580 2,580 2,500 2,500 700
2022/02/28 2,599 2,599 2,599 2,599 1,100
2022/02/25 2,601 2,601 2,580 2,599 1,100
2022/02/24 2,580 2,600 2,580 2,600 500
2022/02/14 2,578 2,578 2,530 2,530 500
2022/02/09 2,499 2,499 2,499 2,499 100
2022/02/08 2,510 2,530 2,500 2,500 1,100
2022/02/02 2,580 2,580 2,580 2,580 100
2022/01/31 2,494 2,494 2,494 2,494 100
2022/01/28 2,514 2,514 2,494 2,494 1,300
2022/01/27 2,570 2,600 2,550 2,550 1,300
2022/01/25 2,521 2,521 2,521 2,521 600
2022/01/24 2,525 2,570 2,525 2,533 700
2022/01/20 2,471 2,565 2,471 2,565 200
2022/01/19 2,511 2,511 2,480 2,480 700
2022/01/18 2,552 2,552 2,510 2,510 400
2022/01/17 2,557 2,607 2,557 2,560 500
2022/01/14 2,522 2,600 2,522 2,599 500
2022/01/13 2,540 2,572 2,498 2,522 800
2022/01/12 2,490 2,529 2,490 2,529 300
2022/01/06 2,540 2,540 2,540 2,540 100
2022/01/04 2,524 2,524 2,523 2,523 200

このページの先頭へ