3224 (株)ゼネラル・オイスター の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 683 | 690 | 683 | 684 | 900 | 684 |
| 2025-07-01 | 687 | 693 | 682 | 683 | 2,300 | 683 |
| 2025-06-30 | 696 | 696 | 686 | 694 | 1,600 | 694 |
| 2025-06-27 | 687 | 691 | 682 | 686 | 2,300 | 686 |
| 2025-06-26 | 692 | 696 | 689 | 691 | 3,600 | 691 |
| 2025-06-25 | 701 | 701 | 696 | 700 | 800 | 700 |
| 2025-06-24 | 700 | 700 | 700 | 700 | 300 | 700 |
| 2025-06-23 | 702 | 703 | 695 | 695 | 900 | 695 |
| 2025-06-20 | 707 | 707 | 702 | 702 | 400 | 702 |
| 2025-06-19 | 702 | 709 | 701 | 708 | 1,200 | 708 |
| 2025-06-18 | 700 | 702 | 700 | 702 | 1,600 | 702 |
| 2025-06-17 | 695 | 702 | 695 | 696 | 2,100 | 696 |
| 2025-06-16 | 688 | 703 | 688 | 694 | 1,600 | 694 |
| 2025-06-13 | 699 | 700 | 690 | 690 | 4,100 | 690 |
| 2025-06-12 | 708 | 708 | 698 | 699 | 1,800 | 699 |
| 2025-06-11 | 721 | 725 | 700 | 704 | 9,300 | 704 |
| 2025-06-10 | 724 | 731 | 724 | 731 | 900 | 731 |
| 2025-06-09 | 727 | 737 | 727 | 731 | 1,000 | 731 |
| 2025-06-06 | 729 | 739 | 725 | 725 | 500 | 725 |
| 2025-06-05 | 737 | 739 | 729 | 729 | 1,100 | 729 |
| 2025-06-04 | 735 | 737 | 735 | 737 | 700 | 737 |
| 2025-06-03 | 724 | 738 | 724 | 735 | 900 | 735 |
| 2025-06-02 | 718 | 735 | 718 | 727 | 1,200 | 727 |
| 2025-05-30 | 741 | 745 | 719 | 720 | 3,200 | 720 |
| 2025-05-29 | 746 | 748 | 735 | 735 | 1,000 | 735 |
| 2025-05-28 | 732 | 748 | 732 | 743 | 1,000 | 743 |
| 2025-05-27 | 740 | 740 | 734 | 735 | 600 | 735 |
| 2025-05-26 | 744 | 748 | 731 | 740 | 1,800 | 740 |
| 2025-05-23 | 737 | 737 | 729 | 729 | 400 | 729 |
| 2025-05-22 | 738 | 740 | 726 | 735 | 1,900 | 735 |
| 2025-05-21 | 738 | 738 | 732 | 737 | 3,300 | 737 |
| 2025-05-20 | 730 | 735 | 717 | 723 | 11,300 | 723 |
| 2025-05-19 | 760 | 770 | 717 | 760 | 6,500 | 760 |
| 2025-05-16 | 709 | 770 | 701 | 760 | 17,900 | 760 |
| 2025-05-15 | 710 | 719 | 685 | 697 | 4,300 | 697 |
| 2025-05-14 | 694 | 714 | 677 | 709 | 23,100 | 709 |
| 2025-05-13 | 696 | 700 | 693 | 693 | 2,500 | 693 |
| 2025-05-12 | 717 | 718 | 695 | 696 | 7,700 | 696 |
| 2025-05-09 | 717 | 720 | 707 | 718 | 4,000 | 718 |
| 2025-05-08 | 715 | 717 | 705 | 717 | 2,100 | 717 |
| 2025-05-07 | 705 | 716 | 696 | 715 | 5,100 | 715 |
| 2025-05-02 | 699 | 700 | 695 | 695 | 1,600 | 695 |
| 2025-05-01 | 695 | 696 | 695 | 696 | 1,700 | 696 |
| 2025-04-30 | 701 | 701 | 700 | 700 | 800 | 700 |
| 2025-04-28 | 701 | 708 | 701 | 703 | 1,100 | 703 |
| 2025-04-25 | 714 | 714 | 701 | 701 | 2,200 | 701 |
| 2025-04-24 | 695 | 726 | 695 | 704 | 5,600 | 704 |
| 2025-04-23 | 704 | 709 | 686 | 691 | 6,800 | 691 |
| 2025-04-22 | 720 | 749 | 704 | 704 | 11,700 | 704 |
| 2025-04-21 | 697 | 710 | 697 | 710 | 3,000 | 710 |
| 2025-04-18 | 687 | 731 | 687 | 697 | 3,400 | 697 |
| 2025-04-17 | 690 | 691 | 686 | 691 | 1,000 | 691 |
| 2025-04-16 | 686 | 691 | 683 | 683 | 2,000 | 683 |
| 2025-04-15 | 698 | 715 | 678 | 688 | 6,800 | 688 |
| 2025-04-14 | 685 | 698 | 685 | 688 | 7,000 | 688 |
| 2025-04-11 | 705 | 762 | 681 | 691 | 31,200 | 691 |
| 2025-04-10 | 662 | 708 | 662 | 704 | 5,100 | 704 |
| 2025-04-09 | 650 | 653 | 630 | 653 | 10,300 | 653 |
| 2025-04-08 | 659 | 675 | 651 | 651 | 8,400 | 651 |
| 2025-04-07 | 655 | 668 | 625 | 628 | 13,000 | 628 |
| 2025-04-04 | 725 | 727 | 660 | 670 | 55,800 | 670 |
| 2025-04-03 | 791 | 791 | 768 | 775 | 20,900 | 775 |
| 2025-04-02 | 802 | 825 | 800 | 806 | 14,100 | 806 |
| 2025-04-01 | 856 | 856 | 817 | 847 | 8,200 | 847 |
| 2025-03-31 | 879 | 879 | 852 | 855 | 13,000 | 855 |
| 2025-03-28 | 900 | 900 | 850 | 884 | 14,200 | 884 |
| 2025-03-27 | 890 | 914 | 880 | 897 | 24,000 | 897 |
| 2025-03-26 | 930 | 933 | 905 | 905 | 215,900 | 905 |
| 2025-03-25 | 910 | 926 | 907 | 920 | 26,600 | 920 |
| 2025-03-24 | 908 | 911 | 898 | 911 | 13,300 | 911 |
| 2025-03-21 | 913 | 921 | 909 | 909 | 10,300 | 909 |
| 2025-03-19 | 910 | 922 | 910 | 916 | 7,100 | 916 |
| 2025-03-18 | 907 | 922 | 906 | 910 | 15,600 | 910 |
| 2025-03-17 | 899 | 907 | 895 | 907 | 6,000 | 907 |
| 2025-03-14 | 893 | 899 | 892 | 898 | 11,000 | 898 |
| 2025-03-13 | 900 | 900 | 890 | 899 | 8,100 | 899 |
| 2025-03-12 | 901 | 906 | 886 | 900 | 15,100 | 900 |
| 2025-03-11 | 893 | 899 | 884 | 899 | 8,100 | 899 |
| 2025-03-10 | 901 | 904 | 882 | 898 | 16,600 | 898 |
| 2025-03-07 | 896 | 901 | 895 | 901 | 3,800 | 901 |
| 2025-03-06 | 898 | 909 | 889 | 907 | 12,500 | 907 |
| 2025-03-05 | 912 | 912 | 890 | 901 | 13,500 | 901 |
| 2025-03-04 | 898 | 913 | 890 | 913 | 15,600 | 913 |
| 2025-03-03 | 898 | 905 | 882 | 902 | 14,800 | 902 |
| 2025-02-28 | 900 | 905 | 892 | 902 | 17,000 | 902 |
| 2025-02-27 | 903 | 918 | 903 | 903 | 12,500 | 903 |
| 2025-02-26 | 902 | 910 | 882 | 903 | 27,700 | 903 |
| 2025-02-25 | 903 | 907 | 884 | 902 | 11,600 | 902 |
| 2025-02-21 | 914 | 916 | 875 | 905 | 15,100 | 905 |
| 2025-02-20 | 909 | 923 | 885 | 914 | 41,600 | 914 |
| 2025-02-19 | 900 | 919 | 857 | 919 | 44,400 | 919 |
| 2025-02-18 | 831 | 925 | 821 | 900 | 89,600 | 900 |
| 2025-02-17 | 807 | 831 | 797 | 827 | 29,500 | 827 |
| 2025-02-14 | 810 | 821 | 782 | 782 | 14,700 | 782 |
| 2025-02-13 | 814 | 819 | 811 | 811 | 6,100 | 811 |
| 2025-02-12 | 825 | 825 | 809 | 811 | 5,000 | 811 |
| 2025-02-10 | 810 | 821 | 807 | 816 | 12,000 | 816 |
| 2025-02-07 | 811 | 820 | 808 | 808 | 4,300 | 808 |
| 2025-02-06 | 812 | 824 | 809 | 814 | 6,900 | 814 |
| 2025-02-05 | 806 | 810 | 795 | 801 | 3,600 | 801 |
| 2025-02-04 | 811 | 824 | 800 | 806 | 7,100 | 806 |
| 2025-02-03 | 801 | 818 | 798 | 811 | 7,800 | 811 |
| 2025-01-31 | 803 | 833 | 802 | 805 | 13,600 | 805 |
| 2025-01-30 | 814 | 820 | 800 | 807 | 20,600 | 807 |
| 2025-01-29 | 832 | 839 | 812 | 819 | 17,100 | 819 |
| 2025-01-28 | 831 | 850 | 815 | 824 | 34,600 | 824 |
| 2025-01-27 | 825 | 860 | 825 | 844 | 27,900 | 844 |
| 2025-01-24 | 817 | 834 | 802 | 831 | 16,700 | 831 |
| 2025-01-23 | 810 | 850 | 808 | 823 | 39,900 | 823 |
| 2025-01-22 | 769 | 822 | 762 | 813 | 72,500 | 813 |
| 2025-01-21 | 750 | 759 | 742 | 759 | 2,700 | 759 |
| 2025-01-20 | 767 | 767 | 736 | 754 | 22,000 | 754 |
| 2025-01-17 | 732 | 770 | 732 | 768 | 79,600 | 768 |
| 2025-01-16 | 690 | 744 | 690 | 738 | 43,700 | 738 |
| 2025-01-15 | 700 | 703 | 688 | 695 | 7,000 | 695 |
| 2025-01-14 | 711 | 714 | 685 | 700 | 27,000 | 700 |
| 2025-01-10 | 704 | 717 | 672 | 711 | 36,200 | 711 |
| 2025-01-09 | 701 | 710 | 690 | 710 | 8,400 | 710 |
| 2025-01-08 | 700 | 717 | 700 | 701 | 10,500 | 701 |
| 2025-01-07 | 710 | 710 | 692 | 708 | 25,800 | 708 |
| 2025-01-06 | 697 | 717 | 687 | 709 | 27,200 | 709 |
分割・併合履歴 ： なし