3195 (株)ジェネレーションパス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 385 | 392 | 345 | 356 | 238,400 | 356 |
| 2025-04-03 | 388 | 398 | 381 | 393 | 82,700 | 393 |
| 2025-04-02 | 403 | 405 | 389 | 391 | 85,100 | 391 |
| 2025-04-01 | 418 | 418 | 395 | 395 | 145,500 | 395 |
| 2025-03-31 | 412 | 420 | 410 | 410 | 72,900 | 410 |
| 2025-03-28 | 427 | 430 | 417 | 420 | 53,100 | 420 |
| 2025-03-27 | 429 | 430 | 420 | 426 | 60,300 | 426 |
| 2025-03-26 | 438 | 440 | 427 | 428 | 96,000 | 428 |
| 2025-03-25 | 441 | 443 | 437 | 438 | 97,500 | 438 |
| 2025-03-24 | 441 | 448 | 439 | 439 | 72,000 | 439 |
| 2025-03-21 | 455 | 455 | 434 | 440 | 138,400 | 440 |
| 2025-03-19 | 460 | 467 | 449 | 453 | 134,500 | 453 |
| 2025-03-18 | 488 | 489 | 448 | 452 | 352,900 | 452 |
| 2025-03-17 | 514 | 518 | 490 | 490 | 428,600 | 490 |
| 2025-03-14 | 515 | 545 | 515 | 533 | 452,100 | 533 |
| 2025-03-13 | 525 | 529 | 511 | 511 | 228,000 | 511 |
| 2025-03-12 | 528 | 543 | 520 | 523 | 302,600 | 523 |
| 2025-03-11 | 519 | 560 | 513 | 530 | 713,900 | 530 |
| 2025-03-10 | 535 | 575 | 517 | 520 | 1,137,400 | 520 |
| 2025-03-07 | 560 | 565 | 515 | 526 | 2,274,800 | 526 |
| 2025-03-06 | 693 | 698 | 600 | 600 | 1,940,000 | 600 |
| 2025-03-05 | 1,115 | 1,250 | 750 | 750 | 2,648,400 | 750 |
| 2025-03-04 | 930 | 1,050 | 920 | 1,050 | 2,565,400 | 1,050 |
| 2025-03-03 | 765 | 900 | 703 | 900 | 1,834,000 | 900 |
| 2025-02-28 | 750 | 750 | 750 | 750 | 62,800 | 750 |
| 2025-02-27 | 590 | 650 | 535 | 650 | 3,724,300 | 650 |
| 2025-02-26 | 491 | 550 | 480 | 550 | 2,234,700 | 550 |
| 2025-02-25 | 500 | 515 | 434 | 470 | 1,775,300 | 470 |
| 2025-02-21 | 384 | 468 | 381 | 468 | 1,735,200 | 468 |
| 2025-02-20 | 381 | 404 | 362 | 388 | 866,600 | 388 |
| 2025-02-19 | 389 | 389 | 389 | 389 | 84,600 | 389 |
| 2025-02-18 | 309 | 309 | 307 | 309 | 4,800 | 309 |
| 2025-02-17 | 308 | 309 | 306 | 309 | 7,300 | 309 |
| 2025-02-14 | 309 | 309 | 306 | 309 | 14,000 | 309 |
| 2025-02-13 | 308 | 309 | 306 | 309 | 8,900 | 309 |
| 2025-02-12 | 303 | 308 | 302 | 306 | 24,600 | 306 |
| 2025-02-10 | 295 | 303 | 295 | 303 | 24,900 | 303 |
| 2025-02-07 | 296 | 298 | 295 | 295 | 11,300 | 295 |
| 2025-02-06 | 299 | 301 | 295 | 295 | 37,900 | 295 |
| 2025-02-05 | 299 | 301 | 299 | 300 | 2,900 | 300 |
| 2025-02-04 | 298 | 302 | 298 | 301 | 15,500 | 301 |
| 2025-02-03 | 306 | 306 | 299 | 300 | 31,200 | 300 |
| 2025-01-31 | 298 | 305 | 295 | 303 | 27,200 | 303 |
| 2025-01-30 | 300 | 311 | 288 | 298 | 380,700 | 298 |
| 2025-01-29 | 271 | 271 | 270 | 271 | 3,300 | 271 |
| 2025-01-28 | 272 | 273 | 270 | 272 | 3,300 | 272 |
| 2025-01-27 | 269 | 271 | 268 | 269 | 3,200 | 269 |
| 2025-01-24 | 270 | 271 | 269 | 269 | 5,400 | 269 |
| 2025-01-23 | 269 | 274 | 269 | 270 | 4,000 | 270 |
| 2025-01-22 | 270 | 275 | 267 | 269 | 14,900 | 269 |
| 2025-01-21 | 267 | 277 | 266 | 273 | 14,400 | 273 |
| 2025-01-20 | 268 | 268 | 266 | 267 | 8,600 | 267 |
| 2025-01-17 | 266 | 268 | 266 | 268 | 4,000 | 268 |
| 2025-01-16 | 263 | 268 | 263 | 267 | 5,700 | 267 |
| 2025-01-15 | 266 | 269 | 265 | 265 | 8,400 | 265 |
| 2025-01-14 | 269 | 271 | 266 | 266 | 9,700 | 266 |
| 2025-01-10 | 269 | 273 | 267 | 273 | 8,900 | 273 |
| 2025-01-09 | 271 | 271 | 267 | 268 | 12,200 | 268 |
| 2025-01-08 | 273 | 274 | 270 | 271 | 10,700 | 271 |
| 2025-01-07 | 275 | 276 | 271 | 271 | 16,700 | 271 |
| 2025-01-06 | 274 | 280 | 274 | 275 | 15,200 | 275 |
分割・併合履歴 ： [2016-04-26]1株→4株