3224 (株)ゼネラル・オイスター 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 | 655 | 668 | 655 | 660 | 5,000 | 660 |
| 2024-11-20 | 658 | 667 | 650 | 667 | 9,700 | 667 |
| 2024-11-19 | 652 | 658 | 649 | 658 | 5,100 | 658 |
| 2024-11-18 | 650 | 663 | 644 | 653 | 10,200 | 653 |
| 2024-11-15 | 641 | 665 | 630 | 665 | 40,300 | 665 |
| 2024-11-14 | 663 | 667 | 641 | 657 | 27,200 | 657 |
| 2024-11-13 | 669 | 677 | 665 | 667 | 15,600 | 667 |
| 2024-11-12 | 673 | 682 | 669 | 669 | 17,000 | 669 |
| 2024-11-11 | 681 | 690 | 672 | 672 | 20,800 | 672 |
| 2024-11-08 | 680 | 684 | 675 | 681 | 14,900 | 681 |
| 2024-11-07 | 690 | 693 | 681 | 685 | 10,200 | 685 |
| 2024-11-06 | 696 | 696 | 677 | 685 | 20,400 | 685 |
| 2024-11-05 | 687 | 717 | 687 | 702 | 24,800 | 702 |
| 2024-11-01 | 725 | 739 | 725 | 735 | 10,000 | 735 |
| 2024-10-31 | 720 | 726 | 710 | 726 | 6,400 | 726 |
| 2024-10-30 | 701 | 726 | 696 | 726 | 26,000 | 726 |
| 2024-10-29 | 690 | 711 | 689 | 697 | 14,000 | 697 |
| 2024-10-28 | 671 | 695 | 671 | 688 | 20,300 | 688 |
| 2024-10-25 | 686 | 695 | 674 | 674 | 18,400 | 674 |
| 2024-10-24 | 698 | 704 | 680 | 685 | 27,100 | 685 |
| 2024-10-23 | 711 | 720 | 694 | 705 | 19,000 | 705 |
| 2024-10-22 | 716 | 727 | 700 | 712 | 18,600 | 712 |
| 2024-10-21 | 707 | 719 | 701 | 716 | 9,200 | 716 |
| 2024-10-18 | 745 | 745 | 711 | 711 | 36,300 | 711 |
| 2024-10-17 | 752 | 765 | 742 | 742 | 10,900 | 742 |
| 2024-10-16 | 764 | 769 | 746 | 752 | 13,100 | 752 |
| 2024-10-15 | 761 | 776 | 752 | 768 | 18,100 | 768 |
| 2024-10-11 | 740 | 772 | 740 | 770 | 21,500 | 770 |
| 2024-10-10 | 751 | 751 | 734 | 745 | 24,800 | 745 |
| 2024-10-09 | 777 | 777 | 750 | 753 | 36,000 | 753 |
| 2024-10-08 | 779 | 780 | 767 | 778 | 16,000 | 778 |
| 2024-10-07 | 778 | 800 | 774 | 779 | 27,100 | 779 |
| 2024-10-04 | 772 | 777 | 763 | 777 | 15,900 | 777 |
| 2024-10-03 | 765 | 780 | 765 | 778 | 23,100 | 778 |
| 2024-10-02 | 777 | 780 | 761 | 763 | 33,400 | 763 |
| 2024-10-01 | 792 | 795 | 781 | 783 | 26,800 | 783 |
| 2024-09-30 | 801 | 814 | 798 | 800 | 35,800 | 800 |
| 2024-09-27 | 820 | 836 | 811 | 819 | 85,200 | 819 |
| 2024-09-26 | 890 | 894 | 865 | 865 | 77,900 | 865 |
| 2024-09-25 | 900 | 901 | 894 | 895 | 36,200 | 895 |
| 2024-09-24 | 915 | 915 | 900 | 900 | 27,600 | 900 |
| 2024-09-20 | 922 | 922 | 912 | 915 | 12,900 | 915 |
| 2024-09-19 | 922 | 934 | 917 | 917 | 18,000 | 917 |
| 2024-09-18 | 939 | 939 | 919 | 923 | 10,000 | 923 |
| 2024-09-17 | 905 | 940 | 905 | 940 | 31,000 | 940 |
| 2024-09-13 | 907 | 907 | 900 | 905 | 12,600 | 905 |
| 2024-09-12 | 906 | 915 | 903 | 910 | 16,300 | 910 |
| 2024-09-11 | 919 | 919 | 902 | 902 | 22,900 | 902 |
| 2024-09-10 | 926 | 934 | 920 | 922 | 24,000 | 922 |
| 2024-09-09 | 913 | 926 | 900 | 923 | 48,400 | 923 |
| 2024-09-06 | 987 | 988 | 940 | 942 | 44,800 | 942 |
| 2024-09-05 | 949 | 983 | 948 | 980 | 40,300 | 980 |
| 2024-09-04 | 994 | 994 | 950 | 950 | 99,300 | 950 |
| 2024-09-03 | 1,029 | 1,030 | 998 | 1,004 | 135,700 | 1,004 |
| 2024-09-02 | 1,106 | 1,106 | 1,045 | 1,050 | 184,400 | 1,050 |
| 2024-08-30 | 1,062 | 1,149 | 1,061 | 1,105 | 639,600 | 1,105 |
| 2024-08-29 | 1,297 | 1,297 | 1,297 | 1,297 | 8,900 | 1,297 |
| 2024-08-28 | 1,679 | 1,697 | 1,671 | 1,697 | 2,500 | 1,697 |
| 2024-08-27 | 1,668 | 1,709 | 1,656 | 1,680 | 4,800 | 1,680 |
| 2024-08-26 | 1,698 | 1,705 | 1,660 | 1,660 | 5,800 | 1,660 |
| 2024-08-23 | 1,700 | 1,705 | 1,698 | 1,698 | 1,300 | 1,698 |
| 2024-08-22 | 1,689 | 1,703 | 1,689 | 1,693 | 4,300 | 1,693 |
| 2024-08-21 | 1,691 | 1,700 | 1,689 | 1,689 | 1,700 | 1,689 |
| 2024-08-20 | 1,703 | 1,703 | 1,691 | 1,691 | 1,800 | 1,691 |
| 2024-08-19 | 1,707 | 1,709 | 1,703 | 1,703 | 1,700 | 1,703 |
| 2024-08-16 | 1,700 | 1,710 | 1,695 | 1,710 | 2,300 | 1,710 |
| 2024-08-15 | 1,702 | 1,702 | 1,690 | 1,695 | 3,100 | 1,695 |
| 2024-08-14 | 1,701 | 1,739 | 1,701 | 1,702 | 3,000 | 1,702 |
| 2024-08-13 | 1,660 | 1,739 | 1,660 | 1,700 | 4,700 | 1,700 |
| 2024-08-09 | 1,718 | 1,718 | 1,695 | 1,700 | 3,600 | 1,700 |
| 2024-08-08 | 1,680 | 1,698 | 1,650 | 1,679 | 4,000 | 1,679 |
| 2024-08-07 | 1,612 | 1,700 | 1,601 | 1,686 | 6,600 | 1,686 |
| 2024-08-06 | 1,672 | 1,672 | 1,558 | 1,615 | 8,400 | 1,615 |
| 2024-08-05 | 1,710 | 1,710 | 1,340 | 1,375 | 15,500 | 1,375 |
| 2024-08-02 | 1,758 | 1,765 | 1,695 | 1,740 | 10,800 | 1,740 |
| 2024-08-01 | 1,787 | 1,787 | 1,763 | 1,765 | 1,200 | 1,765 |
| 2024-07-31 | 1,775 | 1,788 | 1,762 | 1,788 | 2,100 | 1,788 |
| 2024-07-30 | 1,783 | 1,783 | 1,772 | 1,775 | 1,200 | 1,775 |
| 2024-07-29 | 1,780 | 1,785 | 1,765 | 1,785 | 2,100 | 1,785 |
| 2024-07-26 | 1,785 | 1,785 | 1,762 | 1,780 | 600 | 1,780 |
| 2024-07-25 | 1,768 | 1,780 | 1,746 | 1,780 | 5,300 | 1,780 |
| 2024-07-24 | 1,761 | 1,770 | 1,751 | 1,770 | 2,000 | 1,770 |
| 2024-07-23 | 1,760 | 1,760 | 1,755 | 1,755 | 1,200 | 1,755 |
| 2024-07-22 | 1,750 | 1,750 | 1,747 | 1,747 | 500 | 1,747 |
| 2024-07-19 | 1,759 | 1,760 | 1,756 | 1,756 | 1,000 | 1,756 |
| 2024-07-18 | 1,750 | 1,755 | 1,745 | 1,755 | 1,400 | 1,755 |
| 2024-07-17 | 1,755 | 1,755 | 1,743 | 1,743 | 800 | 1,743 |
| 2024-07-16 | 1,749 | 1,755 | 1,741 | 1,755 | 2,700 | 1,755 |
| 2024-07-12 | 1,735 | 1,741 | 1,732 | 1,741 | 2,700 | 1,741 |
| 2024-07-11 | 1,739 | 1,739 | 1,733 | 1,733 | 1,400 | 1,733 |
| 2024-07-10 | 1,745 | 1,746 | 1,740 | 1,746 | 900 | 1,746 |
| 2024-07-09 | 1,738 | 1,745 | 1,738 | 1,742 | 700 | 1,742 |
| 2024-07-08 | 1,733 | 1,749 | 1,733 | 1,737 | 700 | 1,737 |
| 2024-07-05 | 1,732 | 1,749 | 1,732 | 1,732 | 2,300 | 1,732 |
| 2024-07-04 | 1,749 | 1,751 | 1,737 | 1,749 | 3,300 | 1,749 |
| 2024-07-03 | 1,744 | 1,744 | 1,725 | 1,732 | 1,200 | 1,732 |
| 2024-07-02 | 1,759 | 1,759 | 1,726 | 1,748 | 3,200 | 1,748 |
| 2024-07-01 | 1,767 | 1,767 | 1,759 | 1,759 | 900 | 1,759 |
| 2024-06-28 | 1,763 | 1,763 | 1,724 | 1,738 | 1,900 | 1,738 |
| 2024-06-27 | 1,723 | 1,742 | 1,720 | 1,723 | 6,400 | 1,723 |
| 2024-06-26 | 1,738 | 1,749 | 1,720 | 1,723 | 3,700 | 1,723 |
| 2024-06-25 | 1,738 | 1,745 | 1,729 | 1,736 | 5,900 | 1,736 |
| 2024-06-24 | 1,767 | 1,767 | 1,734 | 1,738 | 1,700 | 1,738 |
| 2024-06-21 | 1,750 | 1,760 | 1,733 | 1,760 | 3,500 | 1,760 |
| 2024-06-20 | 1,740 | 1,750 | 1,725 | 1,750 | 3,100 | 1,750 |
| 2024-06-19 | 1,736 | 1,741 | 1,723 | 1,741 | 1,800 | 1,741 |
| 2024-06-18 | 1,740 | 1,740 | 1,736 | 1,736 | 2,100 | 1,736 |
| 2024-06-17 | 1,726 | 1,740 | 1,725 | 1,740 | 3,400 | 1,740 |
| 2024-06-14 | 1,724 | 1,735 | 1,722 | 1,731 | 7,400 | 1,731 |
| 2024-06-13 | 1,727 | 1,742 | 1,727 | 1,742 | 500 | 1,742 |
| 2024-06-12 | 1,730 | 1,745 | 1,726 | 1,736 | 2,600 | 1,736 |
| 2024-06-11 | 1,726 | 1,745 | 1,726 | 1,730 | 1,300 | 1,730 |
| 2024-06-10 | 1,742 | 1,742 | 1,725 | 1,726 | 1,100 | 1,726 |
| 2024-06-07 | 1,735 | 1,746 | 1,730 | 1,746 | 1,600 | 1,746 |
| 2024-06-06 | 1,749 | 1,749 | 1,727 | 1,732 | 1,200 | 1,732 |
| 2024-06-05 | 1,749 | 1,749 | 1,726 | 1,746 | 400 | 1,746 |
| 2024-06-04 | 1,728 | 1,748 | 1,727 | 1,748 | 5,000 | 1,748 |
| 2024-06-03 | 1,715 | 1,727 | 1,710 | 1,727 | 3,500 | 1,727 |
| 2024-05-31 | 1,736 | 1,736 | 1,729 | 1,734 | 2,100 | 1,734 |
| 2024-05-30 | 1,704 | 1,734 | 1,704 | 1,734 | 1,800 | 1,734 |
| 2024-05-29 | 1,721 | 1,748 | 1,721 | 1,725 | 2,000 | 1,725 |
| 2024-05-28 | 1,737 | 1,750 | 1,708 | 1,749 | 3,000 | 1,749 |
| 2024-05-27 | 1,701 | 1,720 | 1,701 | 1,720 | 4,100 | 1,720 |
| 2024-05-24 | 1,725 | 1,739 | 1,703 | 1,706 | 4,400 | 1,706 |
| 2024-05-23 | 1,712 | 1,769 | 1,690 | 1,765 | 34,200 | 1,765 |
| 2024-05-22 | 1,798 | 1,798 | 1,791 | 1,792 | 800 | 1,792 |
| 2024-05-21 | 1,797 | 1,800 | 1,782 | 1,790 | 3,500 | 1,790 |
| 2024-05-20 | 1,755 | 1,800 | 1,750 | 1,780 | 3,400 | 1,780 |
| 2024-05-17 | 1,745 | 1,766 | 1,730 | 1,766 | 1,900 | 1,766 |
| 2024-05-16 | 1,723 | 1,745 | 1,723 | 1,745 | 2,100 | 1,745 |
| 2024-05-15 | 1,726 | 1,747 | 1,726 | 1,726 | 2,000 | 1,726 |
| 2024-05-14 | 1,722 | 1,739 | 1,722 | 1,739 | 700 | 1,739 |
| 2024-05-13 | 1,740 | 1,740 | 1,721 | 1,721 | 1,300 | 1,721 |
| 2024-05-10 | 1,733 | 1,740 | 1,718 | 1,740 | 2,300 | 1,740 |
| 2024-05-09 | 1,715 | 1,746 | 1,715 | 1,737 | 1,300 | 1,737 |
| 2024-05-08 | 1,717 | 1,760 | 1,717 | 1,755 | 2,000 | 1,755 |
| 2024-05-07 | 1,706 | 1,779 | 1,706 | 1,757 | 4,100 | 1,757 |
| 2024-05-02 | 1,746 | 1,746 | 1,724 | 1,727 | 2,400 | 1,727 |
| 2024-05-01 | 1,762 | 1,762 | 1,700 | 1,730 | 9,400 | 1,730 |
| 2024-04-30 | 1,766 | 1,767 | 1,760 | 1,762 | 2,500 | 1,762 |
| 2024-04-26 | 1,772 | 1,794 | 1,766 | 1,766 | 3,100 | 1,766 |
| 2024-04-25 | 1,766 | 1,800 | 1,766 | 1,795 | 2,600 | 1,795 |
| 2024-04-24 | 1,788 | 1,788 | 1,766 | 1,766 | 5,800 | 1,766 |
| 2024-04-23 | 1,798 | 1,798 | 1,787 | 1,787 | 1,500 | 1,787 |
| 2024-04-22 | 1,760 | 1,799 | 1,760 | 1,799 | 3,600 | 1,799 |
| 2024-04-19 | 1,793 | 1,793 | 1,750 | 1,755 | 4,000 | 1,755 |
| 2024-04-18 | 1,801 | 1,801 | 1,738 | 1,792 | 8,200 | 1,792 |
| 2024-04-17 | 1,804 | 1,805 | 1,800 | 1,800 | 4,800 | 1,800 |
| 2024-04-16 | 1,804 | 1,807 | 1,803 | 1,804 | 1,200 | 1,804 |
| 2024-04-15 | 1,807 | 1,812 | 1,804 | 1,812 | 3,600 | 1,812 |
| 2024-04-12 | 1,807 | 1,813 | 1,806 | 1,813 | 1,100 | 1,813 |
| 2024-04-11 | 1,808 | 1,837 | 1,804 | 1,813 | 1,700 | 1,813 |
| 2024-04-10 | 1,815 | 1,829 | 1,815 | 1,828 | 1,100 | 1,828 |
| 2024-04-09 | 1,811 | 1,820 | 1,811 | 1,814 | 1,300 | 1,814 |
| 2024-04-08 | 1,820 | 1,832 | 1,803 | 1,810 | 1,600 | 1,810 |
| 2024-04-05 | 1,811 | 1,833 | 1,811 | 1,820 | 1,700 | 1,820 |
| 2024-04-04 | 1,838 | 1,838 | 1,802 | 1,824 | 2,500 | 1,824 |
| 2024-04-03 | 1,811 | 1,819 | 1,800 | 1,805 | 6,000 | 1,805 |
| 2024-04-02 | 1,813 | 1,850 | 1,810 | 1,820 | 3,400 | 1,820 |
| 2024-04-01 | 1,835 | 1,835 | 1,820 | 1,820 | 5,000 | 1,820 |
| 2024-03-29 | 1,835 | 1,845 | 1,825 | 1,845 | 6,400 | 1,845 |
| 2024-03-28 | 1,850 | 1,850 | 1,809 | 1,835 | 12,000 | 1,835 |
| 2024-03-27 | 1,891 | 1,950 | 1,886 | 1,950 | 18,300 | 1,950 |
| 2024-03-26 | 1,899 | 1,900 | 1,874 | 1,893 | 7,900 | 1,893 |
| 2024-03-25 | 1,860 | 1,888 | 1,860 | 1,884 | 6,400 | 1,884 |
| 2024-03-22 | 1,854 | 1,860 | 1,849 | 1,855 | 5,600 | 1,855 |
| 2024-03-21 | 1,850 | 1,855 | 1,846 | 1,855 | 6,500 | 1,855 |
| 2024-03-19 | 1,829 | 1,846 | 1,825 | 1,846 | 5,300 | 1,846 |
| 2024-03-18 | 1,844 | 1,844 | 1,825 | 1,826 | 1,400 | 1,826 |
| 2024-03-15 | 1,840 | 1,840 | 1,805 | 1,831 | 5,100 | 1,831 |
| 2024-03-14 | 1,823 | 1,839 | 1,818 | 1,839 | 4,900 | 1,839 |
| 2024-03-13 | 1,827 | 1,827 | 1,820 | 1,820 | 4,700 | 1,820 |
| 2024-03-12 | 1,826 | 1,849 | 1,820 | 1,823 | 9,200 | 1,823 |
| 2024-03-11 | 1,837 | 1,841 | 1,824 | 1,825 | 4,100 | 1,825 |
| 2024-03-08 | 1,824 | 1,837 | 1,820 | 1,837 | 8,000 | 1,837 |
| 2024-03-07 | 1,845 | 1,848 | 1,833 | 1,845 | 2,700 | 1,845 |
| 2024-03-06 | 1,838 | 1,850 | 1,830 | 1,850 | 5,100 | 1,850 |
| 2024-03-05 | 1,839 | 1,849 | 1,839 | 1,839 | 6,200 | 1,839 |
| 2024-03-04 | 1,848 | 1,864 | 1,848 | 1,861 | 3,800 | 1,861 |
| 2024-03-01 | 1,875 | 1,875 | 1,849 | 1,851 | 2,800 | 1,851 |
| 2024-02-29 | 1,860 | 1,860 | 1,847 | 1,848 | 2,000 | 1,848 |
| 2024-02-28 | 1,854 | 1,889 | 1,841 | 1,867 | 5,400 | 1,867 |
| 2024-02-27 | 1,845 | 1,860 | 1,845 | 1,845 | 4,700 | 1,845 |
| 2024-02-26 | 1,879 | 1,879 | 1,843 | 1,844 | 3,800 | 1,844 |
| 2024-02-22 | 1,838 | 1,845 | 1,835 | 1,843 | 3,100 | 1,843 |
| 2024-02-21 | 1,851 | 1,855 | 1,838 | 1,838 | 3,100 | 1,838 |
| 2024-02-20 | 1,817 | 1,840 | 1,807 | 1,839 | 2,900 | 1,839 |
| 2024-02-19 | 1,814 | 1,815 | 1,804 | 1,815 | 1,300 | 1,815 |
| 2024-02-16 | 1,809 | 1,820 | 1,809 | 1,814 | 1,800 | 1,814 |
| 2024-02-15 | 1,853 | 1,853 | 1,802 | 1,802 | 10,700 | 1,802 |
| 2024-02-14 | 1,863 | 1,864 | 1,852 | 1,852 | 2,300 | 1,852 |
| 2024-02-13 | 1,868 | 1,870 | 1,845 | 1,863 | 8,300 | 1,863 |
| 2024-02-09 | 1,853 | 1,864 | 1,844 | 1,864 | 6,000 | 1,864 |
| 2024-02-08 | 1,849 | 1,849 | 1,833 | 1,840 | 2,600 | 1,840 |
| 2024-02-07 | 1,853 | 1,853 | 1,844 | 1,844 | 900 | 1,844 |
| 2024-02-06 | 1,845 | 1,850 | 1,843 | 1,844 | 1,100 | 1,844 |
| 2024-02-05 | 1,840 | 1,850 | 1,832 | 1,850 | 3,300 | 1,850 |
| 2024-02-02 | 1,840 | 1,845 | 1,831 | 1,841 | 3,000 | 1,841 |
| 2024-02-01 | 1,843 | 1,843 | 1,832 | 1,840 | 1,700 | 1,840 |
| 2024-01-31 | 1,844 | 1,854 | 1,834 | 1,834 | 1,500 | 1,834 |
| 2024-01-30 | 1,843 | 1,848 | 1,834 | 1,834 | 2,800 | 1,834 |
| 2024-01-29 | 1,899 | 1,899 | 1,836 | 1,843 | 8,600 | 1,843 |
| 2024-01-26 | 1,837 | 1,837 | 1,818 | 1,832 | 1,500 | 1,832 |
| 2024-01-25 | 1,814 | 1,840 | 1,814 | 1,839 | 1,100 | 1,839 |
| 2024-01-24 | 1,804 | 1,832 | 1,804 | 1,822 | 3,300 | 1,822 |
| 2024-01-23 | 1,825 | 1,825 | 1,803 | 1,822 | 2,800 | 1,822 |
| 2024-01-22 | 1,835 | 1,835 | 1,820 | 1,825 | 2,800 | 1,825 |
| 2024-01-19 | 1,844 | 1,845 | 1,825 | 1,835 | 4,400 | 1,835 |
| 2024-01-18 | 1,819 | 1,827 | 1,811 | 1,827 | 3,600 | 1,827 |
| 2024-01-17 | 1,820 | 1,820 | 1,811 | 1,819 | 2,700 | 1,819 |
| 2024-01-16 | 1,812 | 1,818 | 1,805 | 1,805 | 2,900 | 1,805 |
| 2024-01-15 | 1,812 | 1,824 | 1,800 | 1,812 | 6,900 | 1,812 |
| 2024-01-12 | 1,830 | 1,830 | 1,800 | 1,812 | 3,700 | 1,812 |
| 2024-01-11 | 1,817 | 1,825 | 1,815 | 1,815 | 2,000 | 1,815 |
| 2024-01-10 | 1,829 | 1,830 | 1,810 | 1,810 | 7,200 | 1,810 |
| 2024-01-09 | 1,822 | 1,839 | 1,811 | 1,830 | 3,600 | 1,830 |
| 2024-01-05 | 1,850 | 1,859 | 1,800 | 1,805 | 6,600 | 1,805 |
| 2024-01-04 | 1,820 | 1,835 | 1,800 | 1,835 | 4,400 | 1,835 |
分割・併合履歴 ： なし
