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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
