3195 (株)ジェネレーションパス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 268 | 269 | 264 | 268 | 9,200 | 268 |
| 2024-11-20 | 262 | 267 | 260 | 264 | 10,000 | 264 |
| 2024-11-19 | 267 | 267 | 265 | 266 | 11,800 | 266 |
| 2024-11-18 | 264 | 266 | 263 | 266 | 14,000 | 266 |
| 2024-11-15 | 257 | 262 | 253 | 262 | 21,000 | 262 |
| 2024-11-14 | 255 | 260 | 251 | 256 | 18,700 | 256 |
| 2024-11-13 | 248 | 261 | 247 | 260 | 25,500 | 260 |
| 2024-11-12 | 250 | 250 | 246 | 249 | 5,200 | 249 |
| 2024-11-11 | 253 | 253 | 244 | 251 | 15,700 | 251 |
| 2024-11-08 | 247 | 254 | 243 | 253 | 10,500 | 253 |
| 2024-11-07 | 247 | 249 | 245 | 249 | 4,500 | 249 |
| 2024-11-06 | 249 | 249 | 243 | 247 | 10,300 | 247 |
| 2024-11-05 | 248 | 248 | 245 | 248 | 1,100 | 248 |
| 2024-11-01 | 249 | 249 | 243 | 249 | 9,100 | 249 |
| 2024-10-31 | 244 | 246 | 242 | 244 | 2,800 | 244 |
| 2024-10-30 | 241 | 242 | 240 | 242 | 2,000 | 242 |
| 2024-10-29 | 239 | 242 | 238 | 242 | 1,300 | 242 |
| 2024-10-28 | 233 | 239 | 233 | 239 | 9,000 | 239 |
| 2024-10-25 | 234 | 237 | 233 | 237 | 800 | 237 |
| 2024-10-24 | 235 | 237 | 233 | 236 | 4,900 | 236 |
| 2024-10-23 | 239 | 242 | 237 | 237 | 4,000 | 237 |
| 2024-10-22 | 241 | 242 | 238 | 239 | 12,200 | 239 |
| 2024-10-21 | 241 | 245 | 241 | 243 | 5,900 | 243 |
| 2024-10-18 | 235 | 246 | 232 | 246 | 48,100 | 246 |
| 2024-10-17 | 253 | 253 | 239 | 243 | 24,800 | 243 |
| 2024-10-16 | 248 | 254 | 243 | 253 | 11,200 | 253 |
| 2024-10-15 | 255 | 255 | 240 | 250 | 8,800 | 250 |
| 2024-10-11 | 250 | 254 | 250 | 254 | 7,000 | 254 |
| 2024-10-10 | 251 | 251 | 248 | 251 | 600 | 251 |
| 2024-10-09 | 252 | 252 | 251 | 251 | 1,700 | 251 |
| 2024-10-08 | 246 | 252 | 245 | 252 | 11,500 | 252 |
| 2024-10-07 | 245 | 252 | 245 | 247 | 7,900 | 247 |
| 2024-10-04 | 239 | 248 | 238 | 245 | 25,600 | 245 |
| 2024-10-03 | 243 | 250 | 242 | 244 | 2,200 | 244 |
| 2024-10-02 | 241 | 249 | 241 | 244 | 9,300 | 244 |
| 2024-10-01 | 240 | 246 | 239 | 243 | 17,700 | 243 |
| 2024-09-30 | 240 | 243 | 234 | 240 | 12,900 | 240 |
| 2024-09-27 | 243 | 246 | 242 | 244 | 6,300 | 244 |
| 2024-09-26 | 248 | 248 | 242 | 244 | 8,600 | 244 |
| 2024-09-25 | 250 | 250 | 243 | 247 | 7,800 | 247 |
| 2024-09-24 | 247 | 250 | 246 | 250 | 3,000 | 250 |
| 2024-09-20 | 247 | 249 | 246 | 246 | 14,900 | 246 |
| 2024-09-19 | 251 | 253 | 250 | 251 | 4,600 | 251 |
| 2024-09-18 | 253 | 258 | 252 | 256 | 5,300 | 256 |
| 2024-09-17 | 255 | 264 | 246 | 252 | 32,400 | 252 |
| 2024-09-13 | 248 | 254 | 248 | 249 | 23,000 | 249 |
| 2024-09-12 | 249 | 255 | 248 | 250 | 10,700 | 250 |
| 2024-09-11 | 246 | 248 | 243 | 248 | 10,400 | 248 |
| 2024-09-10 | 243 | 250 | 243 | 245 | 15,500 | 245 |
| 2024-09-09 | 245 | 247 | 242 | 244 | 18,400 | 244 |
| 2024-09-06 | 243 | 252 | 242 | 250 | 21,000 | 250 |
| 2024-09-05 | 245 | 250 | 242 | 242 | 12,400 | 242 |
| 2024-09-04 | 251 | 251 | 247 | 247 | 4,400 | 247 |
| 2024-09-03 | 252 | 257 | 252 | 252 | 6,800 | 252 |
| 2024-09-02 | 251 | 255 | 249 | 252 | 7,300 | 252 |
| 2024-08-30 | 251 | 253 | 249 | 253 | 1,300 | 253 |
| 2024-08-29 | 253 | 253 | 247 | 251 | 500 | 251 |
| 2024-08-28 | 249 | 252 | 246 | 252 | 7,000 | 252 |
| 2024-08-27 | 247 | 256 | 241 | 249 | 18,800 | 249 |
| 2024-08-26 | 235 | 247 | 235 | 247 | 10,900 | 247 |
| 2024-08-23 | 234 | 237 | 234 | 235 | 5,400 | 235 |
| 2024-08-22 | 235 | 236 | 234 | 235 | 5,500 | 235 |
| 2024-08-21 | 234 | 236 | 232 | 235 | 11,100 | 235 |
| 2024-08-20 | 239 | 246 | 236 | 237 | 34,000 | 237 |
| 2024-08-19 | 236 | 237 | 234 | 237 | 4,200 | 237 |
| 2024-08-16 | 237 | 240 | 235 | 238 | 6,100 | 238 |
| 2024-08-15 | 235 | 237 | 233 | 237 | 10,200 | 237 |
| 2024-08-14 | 236 | 238 | 233 | 234 | 5,300 | 234 |
| 2024-08-13 | 237 | 238 | 231 | 238 | 13,000 | 238 |
| 2024-08-09 | 238 | 243 | 230 | 230 | 19,200 | 230 |
| 2024-08-08 | 229 | 242 | 229 | 242 | 14,000 | 242 |
| 2024-08-07 | 218 | 237 | 218 | 237 | 55,800 | 237 |
| 2024-08-06 | 222 | 235 | 222 | 234 | 26,900 | 234 |
| 2024-08-05 | 244 | 245 | 200 | 230 | 162,200 | 230 |
| 2024-08-02 | 255 | 260 | 250 | 253 | 30,900 | 253 |
| 2024-08-01 | 261 | 261 | 255 | 260 | 9,800 | 260 |
| 2024-07-31 | 267 | 267 | 257 | 262 | 14,400 | 262 |
| 2024-07-30 | 270 | 272 | 262 | 266 | 30,800 | 266 |
| 2024-07-29 | 264 | 285 | 258 | 273 | 422,000 | 273 |
| 2024-07-26 | 256 | 259 | 255 | 258 | 10,700 | 258 |
| 2024-07-25 | 261 | 261 | 256 | 259 | 11,900 | 259 |
| 2024-07-24 | 261 | 264 | 259 | 264 | 6,100 | 264 |
| 2024-07-23 | 264 | 264 | 261 | 262 | 3,300 | 262 |
| 2024-07-22 | 262 | 263 | 261 | 263 | 2,800 | 263 |
| 2024-07-19 | 264 | 265 | 261 | 261 | 11,000 | 261 |
| 2024-07-18 | 266 | 266 | 262 | 263 | 7,200 | 263 |
| 2024-07-17 | 269 | 269 | 264 | 266 | 16,800 | 266 |
| 2024-07-16 | 270 | 276 | 264 | 271 | 47,700 | 271 |
| 2024-07-12 | 261 | 262 | 260 | 262 | 4,000 | 262 |
| 2024-07-11 | 260 | 264 | 260 | 262 | 9,000 | 262 |
| 2024-07-10 | 264 | 264 | 260 | 260 | 3,400 | 260 |
| 2024-07-09 | 260 | 264 | 259 | 261 | 8,100 | 261 |
| 2024-07-08 | 259 | 264 | 258 | 260 | 14,900 | 260 |
| 2024-07-05 | 266 | 294 | 256 | 260 | 198,300 | 260 |
| 2024-07-04 | 259 | 267 | 258 | 262 | 9,500 | 262 |
| 2024-07-03 | 259 | 261 | 259 | 260 | 5,900 | 260 |
| 2024-07-02 | 259 | 260 | 255 | 257 | 10,900 | 257 |
| 2024-07-01 | 256 | 263 | 256 | 258 | 9,200 | 258 |
| 2024-06-28 | 259 | 260 | 257 | 259 | 5,500 | 259 |
| 2024-06-27 | 262 | 264 | 254 | 260 | 12,000 | 260 |
| 2024-06-26 | 262 | 262 | 260 | 262 | 3,100 | 262 |
| 2024-06-25 | 260 | 265 | 260 | 263 | 19,700 | 263 |
| 2024-06-24 | 264 | 264 | 261 | 264 | 3,700 | 264 |
| 2024-06-21 | 257 | 263 | 256 | 263 | 11,300 | 263 |
| 2024-06-20 | 252 | 257 | 249 | 257 | 12,100 | 257 |
| 2024-06-19 | 254 | 256 | 249 | 251 | 15,900 | 251 |
| 2024-06-18 | 253 | 256 | 252 | 255 | 10,200 | 255 |
| 2024-06-17 | 254 | 260 | 252 | 254 | 37,600 | 254 |
| 2024-06-14 | 268 | 278 | 260 | 274 | 37,900 | 274 |
| 2024-06-13 | 266 | 270 | 264 | 268 | 11,100 | 268 |
| 2024-06-12 | 266 | 266 | 263 | 265 | 7,300 | 265 |
| 2024-06-11 | 269 | 269 | 265 | 266 | 12,300 | 266 |
| 2024-06-10 | 269 | 269 | 263 | 265 | 7,700 | 265 |
| 2024-06-07 | 258 | 269 | 256 | 267 | 14,300 | 267 |
| 2024-06-06 | 258 | 260 | 254 | 258 | 24,400 | 258 |
| 2024-06-05 | 256 | 259 | 255 | 256 | 24,700 | 256 |
| 2024-06-04 | 260 | 266 | 258 | 266 | 12,300 | 266 |
| 2024-06-03 | 259 | 264 | 259 | 261 | 3,500 | 261 |
| 2024-05-31 | 252 | 259 | 252 | 259 | 9,200 | 259 |
| 2024-05-30 | 251 | 257 | 244 | 252 | 36,500 | 252 |
| 2024-05-29 | 265 | 265 | 253 | 255 | 17,700 | 255 |
| 2024-05-28 | 262 | 265 | 256 | 265 | 21,800 | 265 |
| 2024-05-27 | 259 | 261 | 257 | 258 | 3,300 | 258 |
| 2024-05-24 | 257 | 268 | 257 | 258 | 15,400 | 258 |
| 2024-05-23 | 273 | 274 | 257 | 258 | 33,400 | 258 |
| 2024-05-22 | 278 | 279 | 268 | 270 | 16,900 | 270 |
| 2024-05-21 | 271 | 280 | 271 | 278 | 13,800 | 278 |
| 2024-05-20 | 270 | 278 | 270 | 272 | 26,500 | 272 |
| 2024-05-17 | 265 | 269 | 263 | 269 | 10,600 | 269 |
| 2024-05-16 | 270 | 270 | 264 | 266 | 15,400 | 266 |
| 2024-05-15 | 270 | 271 | 263 | 269 | 33,400 | 269 |
| 2024-05-14 | 264 | 272 | 260 | 270 | 30,600 | 270 |
| 2024-05-13 | 272 | 274 | 265 | 266 | 16,200 | 266 |
| 2024-05-10 | 266 | 270 | 266 | 270 | 26,200 | 270 |
| 2024-05-09 | 268 | 273 | 268 | 269 | 15,000 | 269 |
| 2024-05-08 | 269 | 274 | 266 | 268 | 28,900 | 268 |
| 2024-05-07 | 275 | 284 | 268 | 269 | 57,100 | 269 |
| 2024-05-02 | 268 | 277 | 268 | 275 | 19,300 | 275 |
| 2024-05-01 | 264 | 277 | 262 | 268 | 59,900 | 268 |
| 2024-04-30 | 266 | 269 | 265 | 265 | 22,500 | 265 |
| 2024-04-26 | 271 | 276 | 266 | 271 | 39,800 | 271 |
| 2024-04-25 | 278 | 278 | 268 | 273 | 93,600 | 273 |
| 2024-04-24 | 288 | 296 | 276 | 280 | 273,900 | 280 |
| 2024-04-23 | 280 | 305 | 276 | 296 | 355,900 | 296 |
| 2024-04-22 | 271 | 290 | 265 | 280 | 237,000 | 280 |
| 2024-04-19 | 267 | 282 | 256 | 263 | 626,000 | 263 |
| 2024-04-18 | 247 | 325 | 245 | 270 | 4,376,600 | 270 |
| 2024-04-17 | 249 | 258 | 248 | 250 | 40,300 | 250 |
| 2024-04-16 | 251 | 263 | 245 | 245 | 91,000 | 245 |
| 2024-04-15 | 253 | 259 | 252 | 254 | 33,300 | 254 |
| 2024-04-12 | 257 | 263 | 253 | 258 | 71,600 | 258 |
| 2024-04-11 | 249 | 256 | 247 | 251 | 73,100 | 251 |
| 2024-04-10 | 250 | 280 | 246 | 249 | 324,000 | 249 |
| 2024-04-09 | 246 | 250 | 245 | 250 | 25,300 | 250 |
| 2024-04-08 | 248 | 253 | 242 | 247 | 115,600 | 247 |
| 2024-04-05 | 245 | 246 | 240 | 240 | 276,800 | 240 |
| 2024-04-04 | 266 | 319 | 245 | 249 | 4,122,700 | 249 |
| 2024-04-03 | 243 | 245 | 241 | 242 | 11,700 | 242 |
| 2024-04-02 | 246 | 246 | 240 | 242 | 27,400 | 242 |
| 2024-04-01 | 249 | 249 | 240 | 246 | 52,800 | 246 |
| 2024-03-29 | 243 | 246 | 243 | 244 | 18,500 | 244 |
| 2024-03-28 | 246 | 247 | 243 | 243 | 14,600 | 243 |
| 2024-03-27 | 246 | 248 | 245 | 246 | 9,600 | 246 |
| 2024-03-26 | 246 | 248 | 243 | 245 | 28,900 | 245 |
| 2024-03-25 | 243 | 254 | 241 | 247 | 76,400 | 247 |
| 2024-03-22 | 249 | 250 | 241 | 241 | 95,300 | 241 |
| 2024-03-21 | 255 | 256 | 249 | 249 | 69,200 | 249 |
| 2024-03-19 | 247 | 255 | 244 | 255 | 110,900 | 255 |
| 2024-03-18 | 245 | 252 | 241 | 251 | 93,600 | 251 |
| 2024-03-15 | 247 | 249 | 238 | 248 | 154,800 | 248 |
| 2024-03-14 | 250 | 252 | 246 | 249 | 119,100 | 249 |
| 2024-03-13 | 274 | 274 | 250 | 252 | 503,500 | 252 |
| 2024-03-12 | 290 | 309 | 258 | 261 | 1,930,800 | 261 |
| 2024-03-11 | 338 | 394 | 274 | 282 | 9,492,500 | 282 |
| 2024-03-08 | 247 | 322 | 247 | 322 | 4,834,700 | 322 |
| 2024-03-07 | 248 | 248 | 242 | 242 | 7,000 | 242 |
| 2024-03-06 | 248 | 248 | 244 | 246 | 4,400 | 246 |
| 2024-03-05 | 243 | 248 | 238 | 248 | 25,500 | 248 |
| 2024-03-04 | 245 | 250 | 238 | 243 | 26,100 | 243 |
| 2024-03-01 | 233 | 250 | 229 | 238 | 33,300 | 238 |
| 2024-02-29 | 236 | 236 | 232 | 232 | 3,300 | 232 |
| 2024-02-28 | 237 | 238 | 235 | 235 | 2,900 | 235 |
| 2024-02-27 | 234 | 237 | 232 | 237 | 11,000 | 237 |
| 2024-02-26 | 229 | 232 | 228 | 232 | 3,500 | 232 |
| 2024-02-22 | 229 | 235 | 226 | 229 | 25,000 | 229 |
| 2024-02-21 | 227 | 229 | 224 | 229 | 14,300 | 229 |
| 2024-02-20 | 230 | 230 | 226 | 227 | 6,400 | 227 |
| 2024-02-19 | 225 | 230 | 225 | 230 | 5,100 | 230 |
| 2024-02-16 | 226 | 230 | 226 | 229 | 10,900 | 229 |
| 2024-02-15 | 231 | 231 | 228 | 230 | 3,000 | 230 |
| 2024-02-14 | 231 | 231 | 228 | 231 | 16,800 | 231 |
| 2024-02-13 | 236 | 236 | 231 | 231 | 7,000 | 231 |
| 2024-02-09 | 237 | 238 | 231 | 232 | 22,200 | 232 |
| 2024-02-08 | 241 | 243 | 237 | 240 | 6,300 | 240 |
| 2024-02-07 | 238 | 240 | 235 | 239 | 7,800 | 239 |
| 2024-02-06 | 240 | 241 | 238 | 238 | 700 | 238 |
| 2024-02-05 | 242 | 242 | 236 | 240 | 6,700 | 240 |
| 2024-02-02 | 243 | 243 | 239 | 242 | 2,100 | 242 |
| 2024-02-01 | 242 | 243 | 242 | 243 | 3,000 | 243 |
| 2024-01-31 | 239 | 244 | 239 | 244 | 1,700 | 244 |
| 2024-01-30 | 245 | 245 | 240 | 240 | 2,800 | 240 |
| 2024-01-29 | 236 | 245 | 236 | 245 | 19,700 | 245 |
| 2024-01-26 | 235 | 238 | 233 | 235 | 5,600 | 235 |
| 2024-01-25 | 236 | 237 | 231 | 235 | 6,200 | 235 |
| 2024-01-24 | 237 | 238 | 232 | 238 | 8,300 | 238 |
| 2024-01-23 | 233 | 236 | 231 | 235 | 4,500 | 235 |
| 2024-01-22 | 232 | 238 | 232 | 233 | 6,200 | 233 |
| 2024-01-19 | 228 | 231 | 228 | 229 | 4,700 | 229 |
| 2024-01-18 | 234 | 234 | 228 | 229 | 10,700 | 229 |
| 2024-01-17 | 240 | 241 | 231 | 231 | 11,800 | 231 |
| 2024-01-16 | 239 | 240 | 238 | 240 | 1,100 | 240 |
| 2024-01-15 | 243 | 243 | 236 | 240 | 12,700 | 240 |
| 2024-01-12 | 242 | 244 | 238 | 240 | 6,900 | 240 |
| 2024-01-11 | 241 | 250 | 241 | 245 | 9,200 | 245 |
| 2024-01-10 | 246 | 246 | 242 | 242 | 5,700 | 242 |
| 2024-01-09 | 243 | 246 | 235 | 246 | 25,900 | 246 |
| 2024-01-05 | 234 | 253 | 234 | 235 | 52,200 | 235 |
| 2024-01-04 | 229 | 234 | 227 | 234 | 14,300 | 234 |
分割・併合履歴 ： [2016-04-26]1株→4株
