3195 (株)ジェネレーションパスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	364	372	361	362	5,300	362
2021-12-29	362	369	362	366	2,800	366
2021-12-28	373	373	353	362	32,000	362
2021-12-27	371	374	370	373	10,500	373
2021-12-24	373	376	370	376	14,100	376
2021-12-23	369	384	367	375	18,500	375
2021-12-22	389	392	380	385	15,400	385
2021-12-21	375	387	374	387	4,100	387
2021-12-20	381	385	375	376	18,300	376
2021-12-17	397	400	388	389	10,000	389
2021-12-16	416	417	396	397	24,400	397
2021-12-15	403	425	403	415	19,900	415
2021-12-14	402	404	392	403	6,600	403
2021-12-13	406	406	400	402	3,900	402
2021-12-10	406	406	401	406	2,800	406
2021-12-09	413	413	406	406	1,100	406
2021-12-08	405	414	405	410	4,300	410
2021-12-07	414	416	400	406	10,300	406
2021-12-06	416	416	402	413	3,900	413
2021-12-03	404	409	401	402	5,600	402
2021-12-02	400	408	400	406	11,800	406
2021-12-01	407	414	402	408	13,900	408
2021-11-30	434	434	407	409	6,800	409
2021-11-29	400	443	400	418	12,500	418
2021-11-26	427	427	406	418	6,100	418
2021-11-25	421	424	416	419	8,900	419
2021-11-24	423	428	415	419	4,500	419
2021-11-22	439	439	419	423	4,200	423
2021-11-19	429	435	426	431	7,300	431
2021-11-18	421	426	419	426	1,700	426
2021-11-17	418	429	418	429	6,000	429
2021-11-16	423	423	417	418	3,900	418
2021-11-15	424	425	409	421	5,300	421
2021-11-12	416	430	416	424	4,500	424
2021-11-11	438	439	423	424	5,900	424
2021-11-10	455	458	428	438	17,600	438
2021-11-09	437	437	422	431	8,900	431
2021-11-08	449	454	426	437	29,800	437
2021-11-05	406	469	406	441	101,400	441
2021-11-04	402	406	402	406	5,100	406
2021-11-02	393	403	392	401	3,900	401
2021-11-01	397	400	391	393	5,300	393
2021-10-29	393	400	392	398	3,500	398
2021-10-28	398	399	393	393	7,300	393
2021-10-27	408	408	393	403	3,700	403
2021-10-26	399	411	388	400	14,500	400
2021-10-25	402	407	400	402	3,000	402
2021-10-22	403	405	401	402	5,000	402
2021-10-21	413	414	400	405	12,300	405
2021-10-20	411	420	411	412	8,000	412
2021-10-19	417	427	411	415	5,900	415
2021-10-18	427	435	418	420	6,500	420
2021-10-15	429	430	421	427	8,000	427
2021-10-14	430	430	423	426	5,900	426
2021-10-13	435	439	425	438	9,000	438
2021-10-12	434	435	427	435	1,700	435
2021-10-11	434	437	425	434	15,500	434
2021-10-08	442	443	428	438	5,500	438
2021-10-07	438	440	430	434	4,600	434
2021-10-06	448	448	435	441	7,100	441
2021-10-05	443	448	441	448	1,800	448
2021-10-04	457	457	443	448	5,700	448
2021-10-01	447	461	442	449	9,700	449
2021-09-30	448	455	446	450	8,600	450
2021-09-29	448	454	446	450	5,100	450
2021-09-28	455	455	446	448	8,500	448
2021-09-27	451	458	447	455	9,800	455
2021-09-24	456	456	451	451	3,000	451
2021-09-22	459	461	448	448	11,000	448
2021-09-21	465	467	447	466	15,100	466
2021-09-17	478	480	470	473	12,500	473
2021-09-16	489	489	480	480	10,000	480
2021-09-15	489	496	483	486	17,400	486
2021-09-14	492	501	490	490	12,000	490
2021-09-13	492	499	490	492	10,200	492
2021-09-10	500	501	494	501	5,100	501
2021-09-09	497	505	495	495	3,100	495
2021-09-08	497	507	496	504	6,700	504
2021-09-07	502	502	496	502	3,600	502
2021-09-06	502	502	496	501	4,000	501
2021-09-03	492	500	491	499	5,000	499
2021-09-02	491	498	491	492	700	492
2021-09-01	491	499	491	493	3,400	493
2021-08-31	500	505	491	497	3,100	497
2021-08-30	494	507	493	499	4,600	499
2021-08-27	490	495	486	494	2,300	494
2021-08-26	492	498	488	493	5,600	493
2021-08-25	476	490	476	487	6,200	487
2021-08-24	490	490	476	476	3,000	476
2021-08-23	479	490	471	482	3,300	482
2021-08-20	479	486	472	475	10,900	475
2021-08-19	475	491	475	487	4,900	487
2021-08-18	487	487	476	480	4,200	480
2021-08-17	488	490	471	487	11,600	487
2021-08-16	494	497	488	496	4,600	496
2021-08-13	488	496	483	496	2,900	496
2021-08-12	498	501	498	500	2,800	500
2021-08-11	491	498	486	498	3,600	498
2021-08-10	480	485	480	485	3,200	485
2021-08-06	487	487	478	478	5,300	478
2021-08-05	487	490	477	489	5,900	489
2021-08-04	491	491	487	487	8,700	487
2021-08-03	495	496	491	491	7,300	491
2021-08-02	499	502	496	499	4,400	499
2021-07-30	516	518	502	502	9,700	502
2021-07-29	506	519	506	518	3,500	518
2021-07-28	504	518	504	509	5,300	509
2021-07-27	503	514	503	508	5,600	508
2021-07-26	506	506	500	506	6,400	506
2021-07-21	495	505	495	498	4,900	498
2021-07-20	491	503	490	493	8,100	493
2021-07-19	493	512	493	499	4,200	499
2021-07-16	494	509	488	499	14,700	499
2021-07-15	510	519	500	504	7,900	504
2021-07-14	510	519	499	511	7,500	511
2021-07-13	497	510	497	510	5,000	510
2021-07-12	488	496	488	493	4,200	493
2021-07-09	483	489	479	484	9,800	484
2021-07-08	498	498	484	484	27,900	484
2021-07-07	503	505	501	501	6,700	501
2021-07-06	516	520	503	503	16,600	503
2021-07-05	519	519	512	517	3,500	517
2021-07-02	515	521	515	516	6,600	516
2021-07-01	508	514	508	510	4,900	510
2021-06-30	508	514	508	508	4,000	508
2021-06-29	508	511	506	509	6,700	509
2021-06-28	518	518	508	508	8,700	508
2021-06-25	509	512	509	511	8,500	511
2021-06-24	516	516	508	510	12,100	510
2021-06-23	512	519	512	516	9,900	516
2021-06-22	512	524	512	521	13,500	521
2021-06-21	514	522	502	513	26,500	513
2021-06-18	517	520	509	516	29,300	516
2021-06-17	523	528	518	519	19,800	519
2021-06-16	543	543	522	522	34,100	522
2021-06-15	524	553	517	543	107,000	543
2021-06-14	567	582	561	574	39,900	574
2021-06-11	570	570	562	567	9,900	567
2021-06-10	564	571	564	566	6,400	566
2021-06-09	577	582	561	566	27,500	566
2021-06-08	568	573	557	566	13,400	566
2021-06-07	577	577	568	572	18,400	572
2021-06-04	590	605	572	580	38,700	580
2021-06-03	595	608	585	590	110,500	590
2021-06-02	570	601	568	595	177,500	595
2021-06-01	563	579	563	566	17,000	566
2021-05-31	563	581	562	563	47,300	563
2021-05-28	526	556	522	553	25,600	553
2021-05-27	540	540	528	531	4,700	531
2021-05-26	524	540	522	540	12,900	540
2021-05-25	530	533	512	521	24,600	521
2021-05-24	542	544	530	530	7,000	530
2021-05-21	535	549	535	541	6,900	541
2021-05-20	534	547	534	540	12,000	540
2021-05-19	520	544	520	539	6,100	539
2021-05-18	512	538	506	536	42,400	536
2021-05-17	526	536	495	510	53,000	510
2021-05-14	521	540	521	526	15,200	526
2021-05-13	520	536	508	519	22,300	519
2021-05-12	554	554	524	525	37,600	525
2021-05-11	571	571	548	551	12,900	551
2021-05-10	558	566	556	564	13,100	564
2021-05-07	551	562	551	558	11,400	558
2021-05-06	543	558	535	551	25,000	551
2021-04-30	548	554	540	543	14,800	543
2021-04-28	570	570	547	551	28,200	551
2021-04-27	578	583	567	567	21,800	567
2021-04-26	580	580	563	578	24,900	578
2021-04-23	580	583	564	573	24,300	573
2021-04-22	575	591	570	580	41,200	580
2021-04-21	594	595	572	572	42,800	572
2021-04-20	619	619	591	604	46,300	604
2021-04-19	630	647	602	615	184,700	615
2021-04-16	589	620	575	612	175,600	612
2021-04-15	570	570	561	565	6,600	565
2021-04-14	558	569	552	566	16,200	566
2021-04-13	560	565	555	555	11,400	555
2021-04-12	576	580	558	558	33,100	558
2021-04-09	575	592	574	576	17,500	576
2021-04-08	585	594	573	581	52,600	581
2021-04-07	568	585	564	585	29,700	585
2021-04-06	585	594	564	564	38,600	564
2021-04-05	583	592	571	578	34,200	578
2021-04-02	573	585	565	573	37,800	573
2021-04-01	592	594	565	579	63,200	579
2021-03-31	555	591	540	591	206,400	591
2021-03-30	536	536	525	525	9,200	525
2021-03-29	540	540	526	526	12,900	526
2021-03-26	529	532	524	530	7,400	530
2021-03-25	528	531	514	524	24,800	524
2021-03-24	537	541	525	531	24,600	531
2021-03-23	545	557	537	537	22,700	537
2021-03-22	550	551	540	547	19,900	547
2021-03-19	557	562	549	549	22,400	549
2021-03-18	566	578	553	555	27,500	555
2021-03-17	547	579	547	566	47,400	566
2021-03-16	535	559	526	550	162,000	550
2021-03-15	583	596	572	595	84,700	595
2021-03-12	564	579	557	571	31,100	571
2021-03-11	540	559	540	555	18,300	555
2021-03-10	518	545	518	544	31,400	544
2021-03-09	525	525	512	522	23,700	522
2021-03-08	532	546	526	531	19,300	531
2021-03-05	554	554	516	534	50,300	534
2021-03-04	570	570	542	548	28,300	548
2021-03-03	564	573	558	568	19,100	568
2021-03-02	563	574	559	561	16,000	561
2021-03-01	570	572	561	561	22,200	561
2021-02-26	567	576	561	571	32,200	571
2021-02-25	579	581	567	567	25,600	567
2021-02-24	584	589	578	578	29,600	578
2021-02-22	588	595	585	590	17,300	590
2021-02-19	595	601	576	584	34,900	584
2021-02-18	593	603	593	594	18,500	594
2021-02-17	601	604	589	595	35,200	595
2021-02-16	597	603	586	600	29,000	600
2021-02-15	599	600	588	597	18,700	597
2021-02-12	598	608	593	598	15,700	598
2021-02-10	591	608	585	605	32,600	605
2021-02-09	604	605	586	592	25,200	592
2021-02-08	600	605	594	600	27,200	600
2021-02-05	609	609	595	600	15,300	600
2021-02-04	595	609	595	606	12,000	606
2021-02-03	601	612	594	595	39,100	595
2021-02-02	583	595	581	594	24,200	594
2021-02-01	582	582	562	577	22,100	577
2021-01-29	605	605	570	582	46,100	582
2021-01-28	590	600	586	599	39,400	599
2021-01-27	591	610	591	600	40,300	600
2021-01-26	600	600	587	593	13,400	593
2021-01-25	597	599	578	599	40,800	599
2021-01-22	576	600	576	598	22,600	598
2021-01-21	568	590	568	579	27,500	579
2021-01-20	571	575	565	565	31,500	565
2021-01-19	580	580	570	570	29,300	570
2021-01-18	585	585	570	580	35,500	580
2021-01-15	582	592	578	588	35,100	588
2021-01-14	600	604	578	582	33,100	582
2021-01-13	595	604	590	593	26,800	593
2021-01-12	585	595	580	587	43,600	587
2021-01-08	591	602	581	600	55,500	600
2021-01-07	607	622	594	594	69,700	594
2021-01-06	616	635	602	603	119,700	603
2021-01-05	585	613	571	593	128,200	593
2021-01-04	570	590	543	585	110,000	585

分割・併合履歴： [2016-04-26]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3195 (株)ジェネレーションパス の時系列データ [2021年度]

3195 (株)ジェネレーションパスの時系列データ [2021年度]