3195 (株)ジェネレーションパス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 305 | 314 | 305 | 311 | 30,800 | 311 |
| 2022-12-29 | 300 | 311 | 300 | 305 | 27,500 | 305 |
| 2022-12-28 | 301 | 305 | 299 | 303 | 37,400 | 303 |
| 2022-12-27 | 305 | 308 | 300 | 305 | 48,800 | 305 |
| 2022-12-26 | 307 | 309 | 300 | 307 | 34,900 | 307 |
| 2022-12-23 | 311 | 318 | 306 | 308 | 60,100 | 308 |
| 2022-12-22 | 318 | 323 | 306 | 318 | 61,900 | 318 |
| 2022-12-21 | 321 | 335 | 320 | 321 | 61,100 | 321 |
| 2022-12-20 | 353 | 353 | 323 | 328 | 164,900 | 328 |
| 2022-12-19 | 391 | 391 | 357 | 357 | 117,400 | 357 |
| 2022-12-16 | 403 | 420 | 381 | 390 | 424,900 | 390 |
| 2022-12-15 | 390 | 414 | 388 | 388 | 157,800 | 388 |
| 2022-12-14 | 377 | 389 | 375 | 382 | 14,500 | 382 |
| 2022-12-13 | 377 | 380 | 373 | 377 | 15,600 | 377 |
| 2022-12-12 | 384 | 386 | 377 | 377 | 21,100 | 377 |
| 2022-12-09 | 380 | 383 | 375 | 383 | 16,800 | 383 |
| 2022-12-08 | 403 | 403 | 369 | 381 | 49,300 | 381 |
| 2022-12-07 | 409 | 409 | 402 | 402 | 8,700 | 402 |
| 2022-12-06 | 420 | 420 | 403 | 406 | 24,400 | 406 |
| 2022-12-05 | 421 | 423 | 416 | 423 | 2,700 | 423 |
| 2022-12-02 | 425 | 426 | 413 | 426 | 15,100 | 426 |
| 2022-12-01 | 410 | 430 | 410 | 428 | 12,100 | 428 |
| 2022-11-30 | 419 | 419 | 412 | 418 | 5,200 | 418 |
| 2022-11-29 | 421 | 421 | 412 | 414 | 6,300 | 414 |
| 2022-11-28 | 424 | 425 | 410 | 417 | 13,000 | 417 |
| 2022-11-25 | 425 | 425 | 417 | 424 | 4,500 | 424 |
| 2022-11-24 | 419 | 420 | 415 | 420 | 5,600 | 420 |
| 2022-11-22 | 411 | 419 | 407 | 418 | 7,900 | 418 |
| 2022-11-21 | 412 | 413 | 407 | 413 | 7,300 | 413 |
| 2022-11-18 | 403 | 408 | 402 | 408 | 16,600 | 408 |
| 2022-11-17 | 402 | 402 | 399 | 400 | 2,200 | 400 |
| 2022-11-16 | 400 | 403 | 398 | 403 | 4,500 | 403 |
| 2022-11-15 | 402 | 402 | 396 | 401 | 3,400 | 401 |
| 2022-11-14 | 403 | 403 | 395 | 400 | 3,500 | 400 |
| 2022-11-11 | 399 | 401 | 396 | 400 | 3,800 | 400 |
| 2022-11-10 | 393 | 398 | 391 | 394 | 4,500 | 394 |
| 2022-11-09 | 398 | 402 | 392 | 393 | 9,300 | 393 |
| 2022-11-08 | 403 | 410 | 403 | 403 | 6,100 | 403 |
| 2022-11-07 | 417 | 417 | 400 | 405 | 5,000 | 405 |
| 2022-11-04 | 401 | 411 | 400 | 411 | 900 | 411 |
| 2022-11-02 | 407 | 413 | 405 | 408 | 3,100 | 408 |
| 2022-11-01 | 410 | 417 | 406 | 410 | 4,100 | 410 |
| 2022-10-31 | 405 | 419 | 405 | 410 | 4,100 | 410 |
| 2022-10-28 | 413 | 416 | 406 | 406 | 3,700 | 406 |
| 2022-10-27 | 414 | 417 | 412 | 413 | 3,100 | 413 |
| 2022-10-26 | 414 | 415 | 405 | 413 | 6,700 | 413 |
| 2022-10-25 | 418 | 418 | 410 | 411 | 7,800 | 411 |
| 2022-10-24 | 420 | 422 | 410 | 414 | 4,400 | 414 |
| 2022-10-21 | 408 | 416 | 408 | 416 | 1,600 | 416 |
| 2022-10-20 | 405 | 415 | 404 | 408 | 3,700 | 408 |
| 2022-10-19 | 401 | 409 | 400 | 409 | 2,100 | 409 |
| 2022-10-18 | 398 | 402 | 394 | 402 | 3,600 | 402 |
| 2022-10-17 | 400 | 408 | 391 | 395 | 9,100 | 395 |
| 2022-10-14 | 392 | 398 | 380 | 398 | 11,200 | 398 |
| 2022-10-13 | 399 | 399 | 390 | 392 | 3,100 | 392 |
| 2022-10-12 | 397 | 399 | 393 | 394 | 1,900 | 394 |
| 2022-10-11 | 400 | 408 | 395 | 397 | 4,000 | 397 |
| 2022-10-07 | 408 | 410 | 398 | 400 | 9,500 | 400 |
| 2022-10-06 | 413 | 421 | 407 | 414 | 11,200 | 414 |
| 2022-10-05 | 395 | 415 | 388 | 410 | 27,700 | 410 |
| 2022-10-04 | 389 | 390 | 383 | 388 | 7,100 | 388 |
| 2022-10-03 | 391 | 391 | 376 | 380 | 11,100 | 380 |
| 2022-09-30 | 391 | 401 | 391 | 391 | 3,900 | 391 |
| 2022-09-29 | 391 | 404 | 391 | 392 | 10,700 | 392 |
| 2022-09-28 | 416 | 416 | 391 | 391 | 24,800 | 391 |
| 2022-09-27 | 430 | 430 | 416 | 417 | 5,300 | 417 |
| 2022-09-26 | 440 | 440 | 420 | 422 | 16,900 | 422 |
| 2022-09-22 | 450 | 451 | 438 | 442 | 15,200 | 442 |
| 2022-09-21 | 451 | 456 | 450 | 451 | 5,600 | 451 |
| 2022-09-20 | 469 | 470 | 450 | 459 | 15,800 | 459 |
| 2022-09-16 | 496 | 496 | 438 | 453 | 65,900 | 453 |
| 2022-09-15 | 501 | 516 | 494 | 494 | 74,100 | 494 |
| 2022-09-14 | 504 | 531 | 503 | 531 | 49,100 | 531 |
| 2022-09-13 | 522 | 523 | 510 | 518 | 23,200 | 518 |
| 2022-09-12 | 508 | 523 | 508 | 523 | 12,400 | 523 |
| 2022-09-09 | 527 | 527 | 507 | 507 | 34,000 | 507 |
| 2022-09-08 | 527 | 528 | 516 | 525 | 26,900 | 525 |
| 2022-09-07 | 520 | 527 | 495 | 527 | 73,800 | 527 |
| 2022-09-06 | 482 | 510 | 481 | 510 | 48,400 | 510 |
| 2022-09-05 | 468 | 480 | 467 | 480 | 12,600 | 480 |
| 2022-09-02 | 466 | 473 | 462 | 467 | 7,300 | 467 |
| 2022-09-01 | 466 | 475 | 456 | 464 | 21,800 | 464 |
| 2022-08-31 | 456 | 462 | 450 | 462 | 7,400 | 462 |
| 2022-08-30 | 446 | 458 | 446 | 458 | 8,200 | 458 |
| 2022-08-29 | 450 | 454 | 446 | 451 | 7,100 | 451 |
| 2022-08-26 | 453 | 458 | 453 | 458 | 2,800 | 458 |
| 2022-08-25 | 455 | 457 | 454 | 454 | 1,500 | 454 |
| 2022-08-24 | 455 | 459 | 441 | 457 | 11,600 | 457 |
| 2022-08-23 | 453 | 458 | 450 | 455 | 16,200 | 455 |
| 2022-08-22 | 458 | 463 | 450 | 460 | 17,300 | 460 |
| 2022-08-19 | 456 | 468 | 452 | 465 | 18,200 | 465 |
| 2022-08-18 | 461 | 470 | 445 | 456 | 14,400 | 456 |
| 2022-08-17 | 458 | 470 | 442 | 453 | 46,000 | 453 |
| 2022-08-16 | 438 | 460 | 438 | 458 | 30,600 | 458 |
| 2022-08-15 | 436 | 447 | 436 | 437 | 21,400 | 437 |
| 2022-08-12 | 437 | 438 | 430 | 430 | 4,900 | 430 |
| 2022-08-10 | 423 | 435 | 423 | 435 | 800 | 435 |
| 2022-08-09 | 422 | 433 | 422 | 423 | 4,200 | 423 |
| 2022-08-08 | 431 | 433 | 424 | 424 | 5,000 | 424 |
| 2022-08-05 | 434 | 439 | 423 | 439 | 8,000 | 439 |
| 2022-08-04 | 433 | 434 | 430 | 434 | 1,600 | 434 |
| 2022-08-03 | 430 | 431 | 426 | 430 | 4,300 | 430 |
| 2022-08-02 | 429 | 433 | 428 | 430 | 2,300 | 430 |
| 2022-08-01 | 435 | 435 | 426 | 434 | 4,100 | 434 |
| 2022-07-29 | 430 | 431 | 426 | 426 | 5,400 | 426 |
| 2022-07-28 | 423 | 427 | 418 | 427 | 4,500 | 427 |
| 2022-07-27 | 405 | 419 | 405 | 417 | 2,400 | 417 |
| 2022-07-26 | 418 | 418 | 400 | 412 | 10,700 | 412 |
| 2022-07-25 | 431 | 431 | 421 | 424 | 3,400 | 424 |
| 2022-07-22 | 431 | 431 | 420 | 426 | 5,300 | 426 |
| 2022-07-21 | 420 | 430 | 420 | 430 | 6,600 | 430 |
| 2022-07-20 | 418 | 423 | 415 | 420 | 8,000 | 420 |
| 2022-07-19 | 418 | 418 | 407 | 410 | 6,400 | 410 |
| 2022-07-15 | 410 | 410 | 402 | 403 | 6,000 | 403 |
| 2022-07-14 | 410 | 412 | 404 | 412 | 4,400 | 412 |
| 2022-07-13 | 405 | 409 | 404 | 409 | 1,800 | 409 |
| 2022-07-12 | 407 | 410 | 401 | 401 | 8,000 | 401 |
| 2022-07-11 | 408 | 410 | 402 | 410 | 4,100 | 410 |
| 2022-07-08 | 409 | 409 | 402 | 405 | 3,500 | 405 |
| 2022-07-07 | 414 | 414 | 406 | 409 | 1,000 | 409 |
| 2022-07-06 | 400 | 412 | 396 | 402 | 3,700 | 402 |
| 2022-07-05 | 402 | 405 | 400 | 404 | 7,100 | 404 |
| 2022-07-04 | 397 | 410 | 395 | 399 | 3,500 | 399 |
| 2022-07-01 | 410 | 410 | 397 | 397 | 6,800 | 397 |
| 2022-06-30 | 415 | 415 | 408 | 408 | 1,400 | 408 |
| 2022-06-29 | 401 | 418 | 398 | 412 | 7,200 | 412 |
| 2022-06-28 | 412 | 412 | 403 | 403 | 5,000 | 403 |
| 2022-06-27 | 411 | 422 | 411 | 413 | 6,800 | 413 |
| 2022-06-24 | 408 | 410 | 394 | 410 | 12,000 | 410 |
| 2022-06-23 | 422 | 426 | 403 | 405 | 6,100 | 405 |
| 2022-06-22 | 428 | 428 | 417 | 422 | 5,100 | 422 |
| 2022-06-21 | 410 | 428 | 410 | 425 | 6,700 | 425 |
| 2022-06-20 | 403 | 421 | 403 | 410 | 10,500 | 410 |
| 2022-06-17 | 403 | 403 | 389 | 399 | 13,600 | 399 |
| 2022-06-16 | 415 | 432 | 403 | 415 | 32,800 | 415 |
| 2022-06-15 | 440 | 447 | 402 | 402 | 87,300 | 402 |
| 2022-06-14 | 375 | 448 | 370 | 424 | 183,300 | 424 |
| 2022-06-13 | 377 | 387 | 376 | 378 | 4,900 | 378 |
| 2022-06-10 | 395 | 395 | 386 | 390 | 7,800 | 390 |
| 2022-06-09 | 381 | 388 | 374 | 388 | 2,500 | 388 |
| 2022-06-08 | 382 | 385 | 374 | 383 | 1,700 | 383 |
| 2022-06-07 | 378 | 384 | 376 | 380 | 5,000 | 380 |
| 2022-06-06 | 369 | 378 | 369 | 378 | 1,500 | 378 |
| 2022-06-03 | 375 | 376 | 371 | 371 | 6,200 | 371 |
| 2022-06-02 | 365 | 374 | 365 | 374 | 3,000 | 374 |
| 2022-06-01 | 372 | 377 | 369 | 370 | 8,300 | 370 |
| 2022-05-31 | 369 | 369 | 368 | 369 | 1,100 | 369 |
| 2022-05-30 | 361 | 371 | 357 | 369 | 3,700 | 369 |
| 2022-05-27 | 379 | 379 | 357 | 357 | 3,500 | 357 |
| 2022-05-26 | 380 | 388 | 366 | 367 | 8,900 | 367 |
| 2022-05-25 | 354 | 366 | 354 | 366 | 7,300 | 366 |
| 2022-05-24 | 349 | 357 | 349 | 351 | 2,500 | 351 |
| 2022-05-23 | 356 | 356 | 349 | 349 | 3,100 | 349 |
| 2022-05-20 | 350 | 356 | 344 | 356 | 2,700 | 356 |
| 2022-05-19 | 350 | 353 | 345 | 346 | 6,000 | 346 |
| 2022-05-18 | 353 | 357 | 349 | 349 | 3,700 | 349 |
| 2022-05-17 | 352 | 356 | 351 | 352 | 2,600 | 352 |
| 2022-05-16 | 354 | 367 | 352 | 352 | 5,100 | 352 |
| 2022-05-13 | 354 | 359 | 351 | 359 | 5,000 | 359 |
| 2022-05-12 | 360 | 363 | 353 | 354 | 2,200 | 354 |
| 2022-05-11 | 360 | 364 | 352 | 361 | 2,100 | 361 |
| 2022-05-10 | 358 | 360 | 350 | 360 | 2,800 | 360 |
| 2022-05-09 | 365 | 371 | 355 | 357 | 6,500 | 357 |
| 2022-05-06 | 374 | 381 | 374 | 374 | 2,200 | 374 |
| 2022-05-02 | 389 | 389 | 374 | 384 | 3,700 | 384 |
| 2022-04-28 | 382 | 382 | 365 | 381 | 7,600 | 381 |
| 2022-04-27 | 399 | 402 | 377 | 381 | 13,200 | 381 |
| 2022-04-26 | 396 | 398 | 393 | 393 | 1,400 | 393 |
| 2022-04-25 | 405 | 405 | 388 | 404 | 3,800 | 404 |
| 2022-04-22 | 400 | 405 | 383 | 405 | 6,300 | 405 |
| 2022-04-21 | 404 | 405 | 400 | 400 | 3,000 | 400 |
| 2022-04-20 | 391 | 405 | 391 | 404 | 4,600 | 404 |
| 2022-04-19 | 400 | 404 | 390 | 399 | 5,900 | 399 |
| 2022-04-18 | 410 | 410 | 396 | 403 | 16,600 | 403 |
| 2022-04-15 | 370 | 397 | 370 | 396 | 8,800 | 396 |
| 2022-04-14 | 374 | 389 | 374 | 383 | 7,300 | 383 |
| 2022-04-13 | 370 | 380 | 368 | 369 | 900 | 369 |
| 2022-04-12 | 368 | 373 | 358 | 370 | 9,500 | 370 |
| 2022-04-11 | 384 | 384 | 373 | 376 | 4,000 | 376 |
| 2022-04-08 | 402 | 403 | 381 | 381 | 10,000 | 381 |
| 2022-04-07 | 391 | 406 | 391 | 399 | 7,000 | 399 |
| 2022-04-06 | 394 | 402 | 394 | 395 | 9,100 | 395 |
| 2022-04-05 | 394 | 410 | 394 | 403 | 15,700 | 403 |
| 2022-04-04 | 380 | 393 | 379 | 388 | 4,600 | 388 |
| 2022-04-01 | 383 | 383 | 378 | 378 | 800 | 378 |
| 2022-03-31 | 375 | 382 | 375 | 382 | 1,900 | 382 |
| 2022-03-30 | 378 | 385 | 372 | 372 | 4,200 | 372 |
| 2022-03-29 | 377 | 381 | 373 | 373 | 1,300 | 373 |
| 2022-03-28 | 376 | 377 | 370 | 371 | 4,700 | 371 |
| 2022-03-25 | 385 | 386 | 380 | 384 | 3,600 | 384 |
| 2022-03-24 | 386 | 386 | 375 | 382 | 4,300 | 382 |
| 2022-03-23 | 368 | 386 | 368 | 386 | 8,100 | 386 |
| 2022-03-22 | 366 | 377 | 363 | 368 | 12,900 | 368 |
| 2022-03-18 | 358 | 372 | 348 | 367 | 11,400 | 367 |
| 2022-03-17 | 357 | 378 | 352 | 352 | 13,500 | 352 |
| 2022-03-16 | 357 | 359 | 345 | 354 | 37,400 | 354 |
| 2022-03-15 | 347 | 389 | 347 | 389 | 45,400 | 389 |
| 2022-03-14 | 335 | 345 | 335 | 343 | 4,500 | 343 |
| 2022-03-11 | 337 | 340 | 328 | 340 | 5,700 | 340 |
| 2022-03-10 | 342 | 342 | 334 | 340 | 4,300 | 340 |
| 2022-03-09 | 325 | 340 | 320 | 326 | 4,400 | 326 |
| 2022-03-08 | 319 | 333 | 315 | 322 | 8,300 | 322 |
| 2022-03-07 | 331 | 331 | 320 | 324 | 5,900 | 324 |
| 2022-03-04 | 333 | 344 | 332 | 335 | 16,000 | 335 |
| 2022-03-03 | 375 | 383 | 354 | 355 | 17,500 | 355 |
| 2022-03-02 | 338 | 368 | 338 | 365 | 23,000 | 365 |
| 2022-03-01 | 332 | 352 | 331 | 344 | 11,400 | 344 |
| 2022-02-28 | 311 | 340 | 311 | 330 | 12,900 | 330 |
| 2022-02-25 | 311 | 314 | 305 | 306 | 3,800 | 306 |
| 2022-02-24 | 324 | 324 | 310 | 311 | 6,700 | 311 |
| 2022-02-22 | 328 | 340 | 320 | 326 | 16,800 | 326 |
| 2022-02-21 | 338 | 338 | 327 | 333 | 7,500 | 333 |
| 2022-02-18 | 333 | 338 | 325 | 338 | 6,000 | 338 |
| 2022-02-17 | 334 | 342 | 331 | 333 | 11,000 | 333 |
| 2022-02-16 | 338 | 339 | 333 | 334 | 9,000 | 334 |
| 2022-02-15 | 323 | 333 | 320 | 333 | 5,100 | 333 |
| 2022-02-14 | 330 | 330 | 322 | 322 | 5,000 | 322 |
| 2022-02-10 | 331 | 333 | 331 | 331 | 1,700 | 331 |
| 2022-02-09 | 332 | 338 | 332 | 332 | 1,200 | 332 |
| 2022-02-08 | 335 | 347 | 332 | 332 | 6,400 | 332 |
| 2022-02-07 | 348 | 348 | 339 | 348 | 3,700 | 348 |
| 2022-02-04 | 333 | 340 | 330 | 340 | 1,400 | 340 |
| 2022-02-03 | 331 | 337 | 331 | 333 | 2,000 | 333 |
| 2022-02-02 | 326 | 339 | 324 | 331 | 5,500 | 331 |
| 2022-02-01 | 336 | 337 | 329 | 334 | 2,800 | 334 |
| 2022-01-31 | 333 | 333 | 325 | 328 | 4,100 | 328 |
| 2022-01-28 | 344 | 344 | 330 | 330 | 6,300 | 330 |
| 2022-01-27 | 332 | 344 | 315 | 320 | 7,400 | 320 |
| 2022-01-26 | 331 | 333 | 330 | 332 | 2,100 | 332 |
| 2022-01-25 | 348 | 348 | 330 | 331 | 4,200 | 331 |
| 2022-01-24 | 348 | 350 | 338 | 341 | 2,700 | 341 |
| 2022-01-21 | 352 | 352 | 335 | 342 | 7,000 | 342 |
| 2022-01-20 | 350 | 355 | 347 | 349 | 2,400 | 349 |
| 2022-01-19 | 354 | 355 | 344 | 344 | 8,800 | 344 |
| 2022-01-18 | 353 | 356 | 351 | 354 | 4,300 | 354 |
| 2022-01-17 | 360 | 365 | 353 | 353 | 8,400 | 353 |
| 2022-01-14 | 355 | 360 | 352 | 360 | 5,500 | 360 |
| 2022-01-13 | 367 | 367 | 355 | 355 | 4,100 | 355 |
| 2022-01-12 | 363 | 365 | 360 | 361 | 2,500 | 361 |
| 2022-01-11 | 374 | 374 | 362 | 363 | 2,600 | 363 |
| 2022-01-07 | 370 | 370 | 360 | 368 | 3,400 | 368 |
| 2022-01-06 | 369 | 369 | 362 | 363 | 10,700 | 363 |
| 2022-01-05 | 366 | 373 | 365 | 372 | 2,400 | 372 |
| 2022-01-04 | 362 | 370 | 362 | 366 | 2,900 | 366 |
分割・併合履歴 ： [2016-04-26]1株→4株
