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
2024-12-0662963862763413,400634
2024-12-0563964562962924,300629
2024-12-0463463963163912,400639
2024-12-0363063863063715,300637
2024-12-0263563962863016,000630
2024-11-2963764963663912,900639
2024-11-2863965062563612,000636
2024-11-276546556376468,300646
2024-11-2665066364465911,300659
2024-11-2566266364765311,500653
2024-11-2265667064966310,800663
2024-11-216556686556605,000660
2024-11-206586676506679,700667
2024-11-196526586496585,100658
2024-11-1865066364465310,200653
2024-11-1564166563066540,300665
2024-11-1466366764165727,200657
2024-11-1366967766566715,600667
2024-11-1267368266966917,000669
2024-11-1168169067267220,800672
2024-11-0868068467568114,900681
2024-11-0769069368168510,200685
2024-11-0669669667768520,400685
2024-11-0568771768770224,800702
2024-11-0172573972573510,000735
2024-10-317207267107266,400726
2024-10-3070172669672626,000726
2024-10-2969071168969714,000697
2024-10-2867169567168820,300688
2024-10-2568669567467418,400674
2024-10-2469870468068527,100685
2024-10-2371172069470519,000705
2024-10-2271672770071218,600712
2024-10-217077197017169,200716
2024-10-1874574571171136,300711
2024-10-1775276574274210,900742
2024-10-1676476974675213,100752
2024-10-1576177675276818,100768
2024-10-1174077274077021,500770
2024-10-1075175173474524,800745
2024-10-0977777775075336,000753
2024-10-0877978076777816,000778
2024-10-0777880077477927,100779
2024-10-0477277776377715,900777
2024-10-0376578076577823,100778
2024-10-0277778076176333,400763
2024-10-0179279578178326,800783
2024-09-3080181479880035,800800
2024-09-2782083681181985,200819
2024-09-2689089486586577,900865
2024-09-2590090189489536,200895
2024-09-2491591590090027,600900
2024-09-2092292291291512,900915
2024-09-1992293491791718,000917
2024-09-1893993991992310,000923
2024-09-1790594090594031,000940
2024-09-1390790790090512,600905
2024-09-1290691590391016,300910
2024-09-1191991990290222,900902
2024-09-1092693492092224,000922
2024-09-0991392690092348,400923
2024-09-0698798894094244,800942
2024-09-0594998394898040,300980
2024-09-0499499495095099,300950
2024-09-031,0291,0309981,004135,7001,004
2024-09-021,1061,1061,0451,050184,4001,050
2024-08-301,0621,1491,0611,105639,6001,105
2024-08-291,2971,2971,2971,2978,9001,297
2024-08-281,6791,6971,6711,6972,5001,697
2024-08-271,6681,7091,6561,6804,8001,680
2024-08-261,6981,7051,6601,6605,8001,660
2024-08-231,7001,7051,6981,6981,3001,698
2024-08-221,6891,7031,6891,6934,3001,693
2024-08-211,6911,7001,6891,6891,7001,689
2024-08-201,7031,7031,6911,6911,8001,691
2024-08-191,7071,7091,7031,7031,7001,703
2024-08-161,7001,7101,6951,7102,3001,710
2024-08-151,7021,7021,6901,6953,1001,695
2024-08-141,7011,7391,7011,7023,0001,702
2024-08-131,6601,7391,6601,7004,7001,700
2024-08-091,7181,7181,6951,7003,6001,700
2024-08-081,6801,6981,6501,6794,0001,679
2024-08-071,6121,7001,6011,6866,6001,686
2024-08-061,6721,6721,5581,6158,4001,615
2024-08-051,7101,7101,3401,37515,5001,375
2024-08-021,7581,7651,6951,74010,8001,740
2024-08-011,7871,7871,7631,7651,2001,765
2024-07-311,7751,7881,7621,7882,1001,788
2024-07-301,7831,7831,7721,7751,2001,775
2024-07-291,7801,7851,7651,7852,1001,785
2024-07-261,7851,7851,7621,7806001,780
2024-07-251,7681,7801,7461,7805,3001,780
2024-07-241,7611,7701,7511,7702,0001,770
2024-07-231,7601,7601,7551,7551,2001,755
2024-07-221,7501,7501,7471,7475001,747
2024-07-191,7591,7601,7561,7561,0001,756
2024-07-181,7501,7551,7451,7551,4001,755
2024-07-171,7551,7551,7431,7438001,743
2024-07-161,7491,7551,7411,7552,7001,755
2024-07-121,7351,7411,7321,7412,7001,741
2024-07-111,7391,7391,7331,7331,4001,733
2024-07-101,7451,7461,7401,7469001,746
2024-07-091,7381,7451,7381,7427001,742
2024-07-081,7331,7491,7331,7377001,737
2024-07-051,7321,7491,7321,7322,3001,732
2024-07-041,7491,7511,7371,7493,3001,749
2024-07-031,7441,7441,7251,7321,2001,732
2024-07-021,7591,7591,7261,7483,2001,748
2024-07-011,7671,7671,7591,7599001,759
2024-06-281,7631,7631,7241,7381,9001,738
2024-06-271,7231,7421,7201,7236,4001,723
2024-06-261,7381,7491,7201,7233,7001,723
2024-06-251,7381,7451,7291,7365,9001,736
2024-06-241,7671,7671,7341,7381,7001,738
2024-06-211,7501,7601,7331,7603,5001,760
2024-06-201,7401,7501,7251,7503,1001,750
2024-06-191,7361,7411,7231,7411,8001,741
2024-06-181,7401,7401,7361,7362,1001,736
2024-06-171,7261,7401,7251,7403,4001,740
2024-06-141,7241,7351,7221,7317,4001,731
2024-06-131,7271,7421,7271,7425001,742
2024-06-121,7301,7451,7261,7362,6001,736
2024-06-111,7261,7451,7261,7301,3001,730
2024-06-101,7421,7421,7251,7261,1001,726
2024-06-071,7351,7461,7301,7461,6001,746
2024-06-061,7491,7491,7271,7321,2001,732
2024-06-051,7491,7491,7261,7464001,746
2024-06-041,7281,7481,7271,7485,0001,748
2024-06-031,7151,7271,7101,7273,5001,727
2024-05-311,7361,7361,7291,7342,1001,734
2024-05-301,7041,7341,7041,7341,8001,734
2024-05-291,7211,7481,7211,7252,0001,725
2024-05-281,7371,7501,7081,7493,0001,749
2024-05-271,7011,7201,7011,7204,1001,720
2024-05-241,7251,7391,7031,7064,4001,706
2024-05-231,7121,7691,6901,76534,2001,765
2024-05-221,7981,7981,7911,7928001,792
2024-05-211,7971,8001,7821,7903,5001,790
2024-05-201,7551,8001,7501,7803,4001,780
2024-05-171,7451,7661,7301,7661,9001,766
2024-05-161,7231,7451,7231,7452,1001,745
2024-05-151,7261,7471,7261,7262,0001,726
2024-05-141,7221,7391,7221,7397001,739
2024-05-131,7401,7401,7211,7211,3001,721
2024-05-101,7331,7401,7181,7402,3001,740
2024-05-091,7151,7461,7151,7371,3001,737
2024-05-081,7171,7601,7171,7552,0001,755
2024-05-071,7061,7791,7061,7574,1001,757
2024-05-021,7461,7461,7241,7272,4001,727
2024-05-011,7621,7621,7001,7309,4001,730
2024-04-301,7661,7671,7601,7622,5001,762
2024-04-261,7721,7941,7661,7663,1001,766
2024-04-251,7661,8001,7661,7952,6001,795
2024-04-241,7881,7881,7661,7665,8001,766
2024-04-231,7981,7981,7871,7871,5001,787
2024-04-221,7601,7991,7601,7993,6001,799
2024-04-191,7931,7931,7501,7554,0001,755
2024-04-181,8011,8011,7381,7928,2001,792
2024-04-171,8041,8051,8001,8004,8001,800
2024-04-161,8041,8071,8031,8041,2001,804
2024-04-151,8071,8121,8041,8123,6001,812
2024-04-121,8071,8131,8061,8131,1001,813
2024-04-111,8081,8371,8041,8131,7001,813
2024-04-101,8151,8291,8151,8281,1001,828
2024-04-091,8111,8201,8111,8141,3001,814
2024-04-081,8201,8321,8031,8101,6001,810
2024-04-051,8111,8331,8111,8201,7001,820
2024-04-041,8381,8381,8021,8242,5001,824
2024-04-031,8111,8191,8001,8056,0001,805
2024-04-021,8131,8501,8101,8203,4001,820
2024-04-011,8351,8351,8201,8205,0001,820
2024-03-291,8351,8451,8251,8456,4001,845
2024-03-281,8501,8501,8091,83512,0001,835
2024-03-271,8911,9501,8861,95018,3001,950
2024-03-261,8991,9001,8741,8937,9001,893
2024-03-251,8601,8881,8601,8846,4001,884
2024-03-221,8541,8601,8491,8555,6001,855
2024-03-211,8501,8551,8461,8556,5001,855
2024-03-191,8291,8461,8251,8465,3001,846
2024-03-181,8441,8441,8251,8261,4001,826
2024-03-151,8401,8401,8051,8315,1001,831
2024-03-141,8231,8391,8181,8394,9001,839
2024-03-131,8271,8271,8201,8204,7001,820
2024-03-121,8261,8491,8201,8239,2001,823
2024-03-111,8371,8411,8241,8254,1001,825
2024-03-081,8241,8371,8201,8378,0001,837
2024-03-071,8451,8481,8331,8452,7001,845
2024-03-061,8381,8501,8301,8505,1001,850
2024-03-051,8391,8491,8391,8396,2001,839
2024-03-041,8481,8641,8481,8613,8001,861
2024-03-011,8751,8751,8491,8512,8001,851
2024-02-291,8601,8601,8471,8482,0001,848
2024-02-281,8541,8891,8411,8675,4001,867
2024-02-271,8451,8601,8451,8454,7001,845
2024-02-261,8791,8791,8431,8443,8001,844
2024-02-221,8381,8451,8351,8433,1001,843
2024-02-211,8511,8551,8381,8383,1001,838
2024-02-201,8171,8401,8071,8392,9001,839
2024-02-191,8141,8151,8041,8151,3001,815
2024-02-161,8091,8201,8091,8141,8001,814
2024-02-151,8531,8531,8021,80210,7001,802
2024-02-141,8631,8641,8521,8522,3001,852
2024-02-131,8681,8701,8451,8638,3001,863
2024-02-091,8531,8641,8441,8646,0001,864
2024-02-081,8491,8491,8331,8402,6001,840
2024-02-071,8531,8531,8441,8449001,844
2024-02-061,8451,8501,8431,8441,1001,844
2024-02-051,8401,8501,8321,8503,3001,850
2024-02-021,8401,8451,8311,8413,0001,841
2024-02-011,8431,8431,8321,8401,7001,840
2024-01-311,8441,8541,8341,8341,5001,834
2024-01-301,8431,8481,8341,8342,8001,834
2024-01-291,8991,8991,8361,8438,6001,843
2024-01-261,8371,8371,8181,8321,5001,832
2024-01-251,8141,8401,8141,8391,1001,839
2024-01-241,8041,8321,8041,8223,3001,822
2024-01-231,8251,8251,8031,8222,8001,822
2024-01-221,8351,8351,8201,8252,8001,825
2024-01-191,8441,8451,8251,8354,4001,835
2024-01-181,8191,8271,8111,8273,6001,827
2024-01-171,8201,8201,8111,8192,7001,819
2024-01-161,8121,8181,8051,8052,9001,805
2024-01-151,8121,8241,8001,8126,9001,812
2024-01-121,8301,8301,8001,8123,7001,812
2024-01-111,8171,8251,8151,8152,0001,815
2024-01-101,8291,8301,8101,8107,2001,810
2024-01-091,8221,8391,8111,8303,6001,830
2024-01-051,8501,8591,8001,8056,6001,805
2024-01-041,8201,8351,8001,8354,4001,835

分割・併合履歴 : なし