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
2025/06/13 2,912 2,912 2,880 2,880 2,400
2025/06/12 2,882 2,912 2,882 2,912 500
2025/06/11 2,847 2,932 2,847 2,882 1,400
2025/06/10 2,836 2,847 2,836 2,847 700
2025/06/09 2,837 2,837 2,837 2,837 200
2025/06/06 2,838 2,838 2,837 2,837 300
2025/06/05 2,813 2,847 2,813 2,819 1,000
2025/06/04 2,845 2,846 2,813 2,813 600
2025/06/03 2,814 2,814 2,814 2,814 200
2025/06/02 2,814 2,814 2,814 2,814 400
2025/05/30 2,846 2,846 2,814 2,814 300
2025/05/29 2,783 2,849 2,783 2,849 1,500
2025/05/28 2,801 2,810 2,786 2,786 2,600
2025/05/27 2,805 2,826 2,805 2,826 900
2025/05/26 2,815 2,815 2,805 2,805 1,000
2025/05/23 2,810 2,815 2,810 2,811 500
2025/05/22 2,770 2,797 2,770 2,797 400
2025/05/21 2,770 2,770 2,770 2,770 300
2025/05/20 2,753 2,770 2,752 2,770 600
2025/05/19 2,790 2,790 2,753 2,753 600
2025/05/16 2,757 2,757 2,750 2,753 800
2025/05/14 2,760 2,795 2,760 2,781 700
2025/05/13 2,750 2,760 2,750 2,760 800
2025/05/12 2,751 2,751 2,751 2,751 100
2025/05/09 2,775 2,797 2,750 2,797 800
2025/05/08 2,778 2,778 2,775 2,775 700
2025/05/07 2,820 2,820 2,790 2,790 700
2025/05/02 2,828 2,828 2,820 2,820 500
2025/05/01 2,929 2,957 2,828 2,828 1,600
2025/04/30 2,763 2,959 2,763 2,958 29,800
2025/04/28 2,897 3,040 2,762 2,763 23,300
2025/04/25 2,864 2,864 2,814 2,854 2,700
2025/04/24 2,812 2,812 2,810 2,810 400
2025/04/22 2,797 2,797 2,797 2,797 200
2025/04/21 2,854 2,854 2,780 2,780 1,300
2025/04/18 2,782 2,860 2,782 2,854 1,800
2025/04/17 2,780 2,780 2,780 2,780 200
2025/04/16 2,780 2,780 2,780 2,780 100
2025/04/15 2,730 2,730 2,730 2,730 400
2025/04/14 2,652 2,680 2,652 2,680 400
2025/04/10 2,648 2,700 2,648 2,652 1,100
2025/04/09 2,539 2,584 2,539 2,584 700
2025/04/08 2,697 2,697 2,539 2,539 1,100
2025/04/07 2,699 2,699 2,535 2,535 5,700
2025/04/04 2,810 2,810 2,771 2,797 1,200
2025/04/03 2,807 2,837 2,807 2,837 600
2025/04/02 2,839 2,839 2,839 2,839 500
2025/04/01 2,840 2,840 2,839 2,839 200
2025/03/31 2,831 2,831 2,817 2,817 300
2025/03/28 2,875 2,875 2,831 2,831 1,300
2025/03/27 2,828 2,835 2,822 2,835 400
2025/03/26 2,830 2,833 2,825 2,828 800
2025/03/25 2,825 2,830 2,825 2,830 700
2025/03/24 2,837 2,837 2,820 2,825 1,100
2025/03/21 2,844 2,844 2,831 2,837 800
2025/03/19 2,815 2,815 2,815 2,815 500
2025/03/18 2,812 2,814 2,810 2,812 1,000
2025/03/17 2,841 2,841 2,812 2,812 300
2025/03/14 2,802 2,840 2,802 2,840 600
2025/03/13 2,804 2,804 2,800 2,800 1,700
2025/03/12 2,801 2,802 2,801 2,802 500
2025/03/11 2,808 2,813 2,801 2,801 700
2025/03/10 2,861 2,861 2,820 2,845 1,400
2025/03/07 2,799 2,862 2,799 2,811 3,200
2025/03/06 2,811 2,849 2,808 2,849 2,500
2025/03/05 2,795 2,805 2,795 2,805 1,500
2025/03/04 2,795 2,805 2,790 2,805 1,000
2025/03/03 2,796 2,825 2,795 2,805 2,100
2025/02/28 2,800 2,800 2,780 2,795 2,100
2025/02/27 2,823 2,823 2,805 2,809 600
2025/02/26 2,840 2,840 2,810 2,810 800
2025/02/25 2,802 2,802 2,790 2,790 1,700
2025/02/21 2,806 2,806 2,780 2,800 900
2025/02/20 2,834 2,834 2,815 2,825 600
2025/02/19 2,808 2,825 2,808 2,825 300
2025/02/18 2,830 2,830 2,802 2,802 600
2025/02/17 2,815 2,815 2,810 2,810 500
2025/02/14 2,847 2,847 2,825 2,825 300
2025/02/13 2,849 2,849 2,847 2,847 700
2025/02/12 2,812 2,849 2,810 2,849 900
2025/02/10 2,800 2,825 2,800 2,803 500
2025/02/07 2,800 2,800 2,800 2,800 200
2025/02/06 2,785 2,810 2,785 2,810 400
2025/02/05 2,764 2,823 2,764 2,823 700
2025/02/04 2,828 2,828 2,788 2,788 200
2025/02/03 2,856 2,856 2,780 2,780 1,600
2025/01/31 2,832 2,832 2,806 2,806 400
2025/01/30 2,833 2,833 2,805 2,820 1,000
2025/01/29 2,878 2,906 2,859 2,904 2,300
2025/01/28 2,909 2,909 2,878 2,879 2,300
2025/01/27 2,860 2,881 2,860 2,881 800
2025/01/24 2,844 2,844 2,840 2,840 700
2025/01/23 2,820 2,844 2,820 2,844 400
2025/01/22 2,828 2,828 2,815 2,820 700
2025/01/21 2,828 2,828 2,828 2,828 300
2025/01/20 2,825 2,825 2,815 2,816 600
2025/01/17 2,835 2,835 2,830 2,830 900
2025/01/16 2,838 2,838 2,830 2,835 1,100
2025/01/15 2,912 2,912 2,824 2,838 800
2025/01/14 2,942 2,942 2,880 2,883 1,000
2025/01/10 2,943 2,943 2,941 2,942 1,300
2025/01/09 2,930 2,930 2,922 2,922 500
2025/01/08 2,958 2,958 2,930 2,930 800
2025/01/07 2,939 2,939 2,932 2,932 500
2025/01/06 2,927 2,957 2,922 2,924 1,600

このページの先頭へ