1. HOME >
  2. 株価時系列 >
  3. 3224 >
  4. 2016年

3224 (株)ゼネラル・オイスター の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5861,5961,5751,5922,9001,592
2016-12-291,5751,5881,5701,5874,0001,587
2016-12-281,5611,5971,5601,5745,8001,574
2016-12-271,5661,5801,5531,57016,5001,570
2016-12-261,5931,6261,5811,60613,3001,606
2016-12-221,5891,5891,5711,5866,4001,586
2016-12-211,5801,5891,5751,5897,6001,589
2016-12-201,5741,5791,5731,5784,2001,578
2016-12-191,5771,5801,5581,5667,4001,566
2016-12-161,5781,5821,5781,5802,7001,580
2016-12-151,5711,5851,5711,5834,7001,583
2016-12-141,5671,5811,5671,5812,3001,581
2016-12-131,5701,5741,5621,5683,7001,568
2016-12-121,5601,5781,5601,5702,6001,570
2016-12-091,5601,5631,5551,5564,0001,556
2016-12-081,5671,5721,5571,5698,1001,569
2016-12-071,5681,5761,5671,5762,4001,576
2016-12-061,5781,5781,5701,5732,1001,573
2016-12-051,5621,5771,5611,5614,7001,561
2016-12-021,5691,5831,5621,5652,8001,565
2016-12-011,5631,5801,5611,5696,5001,569
2016-11-301,5851,5921,5511,56014,9001,560
2016-11-291,5871,5901,5781,5884,3001,588
2016-11-281,5811,5891,5781,5877,3001,587
2016-11-251,6021,6021,5811,5904,4001,590
2016-11-241,6001,6041,5881,60319,8001,603
2016-11-221,6001,6001,5861,5971,6001,597
2016-11-211,6011,6051,5801,5968,3001,596
2016-11-181,6051,6051,6001,6028001,602
2016-11-171,6101,6101,5851,5972,0001,597
2016-11-161,6251,6251,6051,6061,7001,606
2016-11-151,5951,6751,5941,6185,7001,618
2016-11-141,6051,6061,5871,6032,3001,603
2016-11-111,5991,5991,5861,5992,3001,599
2016-11-101,5901,5991,5701,5833,8001,583
2016-11-091,6001,6001,5501,5807,0001,580
2016-11-081,5991,6101,5961,6008001,600
2016-11-071,6101,6101,5991,5994001,599
2016-11-041,6041,6101,6001,6004,4001,600
2016-11-021,6061,6161,6021,6043,2001,604
2016-11-011,6251,6251,6051,6194,4001,619
2016-10-311,6101,6101,6001,6053,4001,605
2016-10-281,6091,6091,6001,6001,0001,600
2016-10-271,6011,6081,5951,5952,1001,595
2016-10-261,6131,6131,6011,6021,2001,602
2016-10-251,6231,6231,6001,6035,1001,603
2016-10-241,6251,6251,6031,6061,8001,606
2016-10-211,6011,6251,5901,6252,7001,625
2016-10-201,6301,6311,5961,6057,1001,605
2016-10-191,5591,6201,5581,6206,1001,620
2016-10-171,5411,5501,5401,5502,2001,550
2016-10-131,5591,5741,5581,5581,5001,558
2016-10-121,5801,5801,5501,5504,1001,550
2016-10-111,5881,5881,5751,5882,0001,588
2016-10-071,5521,5831,5521,5573,0001,557
2016-10-061,5561,5651,5501,5527,2001,552
2016-10-051,5581,5631,5531,5622,6001,562
2016-10-041,5581,5601,5571,5583,0001,558
2016-10-031,5681,5681,5521,5592,8001,559
2016-09-301,5781,5781,5551,5553,5001,555
2016-09-291,5851,5991,5841,5843,7001,584
2016-09-281,5951,6091,5711,5956,6001,595
2016-09-271,6301,6401,6251,6358,4001,635
2016-09-261,6501,6501,6221,6306,9001,630
2016-09-231,6201,6351,6201,6226,3001,622
2016-09-211,6301,6321,6201,6204,0001,620
2016-09-201,6381,6381,6301,6323,6001,632
2016-09-161,6241,6431,6241,6383,4001,638
2016-09-151,6441,6441,6241,6242,6001,624
2016-09-141,6631,6701,6441,6443,0001,644
2016-09-131,6781,6851,6361,6603,2001,660
2016-09-121,6301,6701,6301,6645,2001,664
2016-09-091,6181,6301,6181,6303,2001,630
2016-09-081,5961,6191,5961,6043,6001,604
2016-09-071,5981,5981,5801,5964,0001,596
2016-09-061,6091,6091,5851,5993,0001,599
2016-09-051,5791,5811,5701,5702,7001,570
2016-09-021,5751,5851,5701,5798001,579
2016-09-011,5761,5761,5761,5762001,576
2016-08-311,5881,5881,5511,5513,1001,551
2016-08-301,5501,5601,5441,5602,4001,560
2016-08-291,5391,5481,5311,5452,4001,545
2016-08-261,5301,5391,5251,5391,0001,539
2016-08-251,5501,5501,5371,5378001,537
2016-08-241,5451,5481,5421,5424001,542
2016-08-231,5461,5471,5251,5301,4001,530
2016-08-221,5101,5881,5101,5492,3001,549
2016-08-191,5391,5391,5201,5201,9001,520
2016-08-181,5411,5411,5301,5303,1001,530
2016-08-171,5591,5611,5451,5503,8001,550
2016-08-161,6001,6201,5611,5697,7001,569
2016-08-151,6471,6541,6211,6213,1001,621
2016-08-121,6211,6241,6171,6213,7001,621
2016-08-101,6211,6211,6201,6211,1001,621
2016-08-091,6191,6211,6151,6219001,621
2016-08-081,6201,6211,6191,6191,3001,619
2016-08-051,6041,6151,6031,6057001,605
2016-08-041,6201,6201,6151,6155001,615
2016-08-031,6201,6271,6101,6153,0001,615
2016-08-021,6201,6201,6141,6151,2001,615
2016-08-011,6001,6201,6001,6201,3001,620
2016-07-291,6051,6081,5901,6002,5001,600
2016-07-281,5901,6151,5901,6151,8001,615
2016-07-271,5991,6001,5761,5912,3001,591
2016-07-261,5891,5891,5781,5871,1001,587
2016-07-251,6391,6391,5781,5893,3001,589
2016-07-221,5801,5991,5601,5993,1001,599
2016-07-211,6001,6081,5851,5993,1001,599
2016-07-201,5801,6001,5601,5944,5001,594
2016-07-191,5841,6051,5761,5821,5001,582
2016-07-151,5811,5981,5701,5845,0001,584
2016-07-141,5791,5981,5771,5771,6001,577
2016-07-131,6131,6301,5791,5791,6001,579
2016-07-121,5681,6141,5671,6062,5001,606
2016-07-111,5581,5651,5371,5509001,550
2016-07-081,5271,5601,5201,5354,1001,535
2016-07-071,5351,5471,5151,5164,6001,516
2016-07-061,5871,5871,5101,5409,3001,540
2016-07-051,5941,5981,5551,5815,7001,581
2016-07-041,6001,6101,5921,6091,0001,609
2016-07-011,6181,6181,5801,6002,9001,600
2016-06-301,5491,6491,5401,55618,3001,556
2016-06-291,5251,5541,5251,5317,0001,531
2016-06-281,5261,5701,5101,51315,6001,513
2016-06-271,6001,6001,5231,5797,9001,579
2016-06-241,7001,7001,5001,57311,9001,573
2016-06-231,7041,7041,6051,69014,7001,690
2016-06-221,7141,7311,7101,7124,8001,712
2016-06-211,7801,7801,7261,7326,0001,732
2016-06-201,7621,7991,7571,7845,9001,784
2016-06-171,7801,7851,7511,7627,2001,762
2016-06-161,8131,8251,7871,7877,9001,787
2016-06-151,8101,8601,7971,8454,8001,845
2016-06-141,8701,8701,7861,81612,1001,816
2016-06-131,9191,9191,8741,87810,1001,878
2016-06-101,9471,9471,9201,9216,3001,921
2016-06-091,9431,9551,9431,9493,6001,949
2016-06-081,9491,9491,9371,9431,7001,943
2016-06-071,9401,9491,9351,9491,5001,949
2016-06-061,9201,9391,9201,9395,9001,939
2016-06-031,9251,9401,9251,9301,3001,930
2016-06-021,9421,9481,9351,9362,3001,936
2016-06-011,9461,9481,9261,9482,4001,948
2016-05-311,9451,9451,9201,9409,7001,940
2016-05-301,9831,9831,9401,9596,8001,959
2016-05-271,9801,9991,9771,9852,8001,985
2016-05-261,9972,0001,9701,9837,3001,983
2016-05-252,0002,0051,9902,0002,8002,000
2016-05-241,9912,0191,9891,9962,1001,996
2016-05-231,9992,0191,9892,0012,7002,001
2016-05-201,9752,0141,9751,9993,3001,999
2016-05-191,9452,0191,9422,0093,0002,009
2016-05-182,0152,0431,9501,9606,5001,960
2016-05-172,0002,0501,9912,0167,8002,016
2016-05-162,0302,0551,9401,94310,2001,943
2016-05-132,0472,0722,0352,0553,7002,055
2016-05-122,0542,1232,0412,0423,8002,042
2016-05-112,0512,0792,0512,0551,2002,055
2016-05-102,0462,0802,0462,0529002,052
2016-05-092,0562,0562,0412,0561,0002,056
2016-05-062,0302,0572,0072,0532,9002,053
2016-05-022,0632,0632,0022,0313,0002,031
2016-04-282,0992,1162,0902,1162,3002,116
2016-04-272,0802,0992,0712,0991,2002,099
2016-04-262,0902,1502,0672,0802,9002,080
2016-04-252,1502,1502,0652,0972,7002,097
2016-04-222,0502,0932,0412,0772,8002,077
2016-04-212,0502,0602,0322,0601,6002,060
2016-04-202,0482,0512,0182,0301,5002,030
2016-04-192,0232,0542,0232,0423,5002,042
2016-04-182,0502,0692,0252,0342,8002,034
2016-04-152,0512,0752,0302,0592,5002,059
2016-04-142,0452,1112,0452,0703,5002,070
2016-04-132,0402,0792,0042,0793,8002,079
2016-04-121,9962,0381,9962,0382,5002,038
2016-04-112,0012,0121,9932,0052,6002,005
2016-04-082,0092,0391,9912,0012,6002,001
2016-04-072,0222,0492,0092,0093,7002,009
2016-04-062,0052,0101,9692,0087,8002,008
2016-04-052,1102,1102,0162,0176,1002,017
2016-04-042,1152,1312,1052,1091,3002,109
2016-04-012,1712,1752,1142,1143,3002,114
2016-03-312,1892,2172,1612,1804,5002,180
2016-03-302,1952,1962,1802,1825,3002,182
2016-03-292,1342,2702,1342,2455,5002,245
2016-03-282,2402,2492,2042,22013,8002,220
2016-03-252,2702,2702,2392,2395,4002,239
2016-03-242,2792,2792,2312,2685,7002,268
2016-03-232,2982,2982,2542,2541,7002,254
2016-03-222,2502,2982,2222,2484,4002,248
2016-03-182,2412,2412,1232,22214,3002,222
2016-03-172,2062,2502,2042,23210,8002,232
2016-03-162,3452,3492,1902,21314,6002,213
2016-03-152,3912,4452,3152,3399,6002,339
2016-03-142,3402,4002,3102,38811,1002,388
2016-03-112,2282,3302,2282,2905,8002,290
2016-03-102,2302,2352,2262,2338002,233
2016-03-092,2302,2422,2202,2303,4002,230
2016-03-082,2502,2542,2072,2304,9002,230
2016-03-072,2342,2802,2262,2665,8002,266
2016-03-042,2102,2372,2002,2328,0002,232
2016-03-032,2222,2282,2152,2222,2002,222
2016-03-022,1922,2582,1922,2235,8002,223
2016-03-012,2392,2392,1712,2123,1002,212
2016-02-292,2002,2302,1612,2205,7002,220
2016-02-262,2302,2302,1962,2153,5002,215
2016-02-252,2452,2452,2082,2164,9002,216
2016-02-242,1592,2272,1042,2208,2002,220
2016-02-232,2922,2952,1502,15518,5002,155
2016-02-222,3722,4192,2562,30539,0002,305
2016-02-192,4652,6002,2552,27238,6002,272
2016-02-182,0992,7492,0592,415111,8002,415
2016-02-171,7802,2491,7662,24976,3002,249
2016-02-161,8491,8491,8491,8496,6001,849
2016-02-152,4002,4002,2702,3495,5002,349
2016-02-122,2352,2992,2102,26321,7002,263
2016-02-102,4502,4502,3812,3855,8002,385
2016-02-092,4702,5302,4402,4516,3002,451
2016-02-082,5142,6402,4962,6204,1002,620
2016-02-052,6402,6422,4902,5646,8002,564
2016-02-042,6832,6982,6032,6428,9002,642
2016-02-032,7702,7702,7312,7333,1002,733
2016-02-022,8602,8602,7812,7813,5002,781
2016-02-012,8002,8382,7502,8387,9002,838
2016-01-292,7402,7402,6832,7046,1002,704
2016-01-282,6862,7502,6862,7206,6002,720
2016-01-272,6752,7802,6752,7319,5002,731
2016-01-262,6912,7402,6152,72022,8002,720
2016-01-252,5002,9002,4502,90060,0002,900
2016-01-222,3492,4002,3002,40010,1002,400
2016-01-212,2992,3792,2722,2728,5002,272
2016-01-202,3462,3892,3002,3004,3002,300
2016-01-192,3392,3602,3332,3464,2002,346
2016-01-182,3582,3582,2802,33312,8002,333
2016-01-152,4032,4072,3852,3869,0002,386
2016-01-142,4602,4612,3802,4037,2002,403
2016-01-132,4982,5302,4532,5019,1002,501
2016-01-122,5302,5652,4022,47612,1002,476
2016-01-082,4902,4982,4102,4384,9002,438
2016-01-072,5252,5262,5102,5102,0002,510
2016-01-062,5292,5442,5182,5443,4002,544
2016-01-052,5812,5812,5102,5293,5002,529
2016-01-042,5702,5802,5302,5312,3002,531

分割・併合履歴 ： なし