1. HOME >
  2. 株価時系列 >
  3. 3224 >
  4. 2019年

3224 (株)ゼネラル・オイスター の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,1731,1751,1501,1504,2001,150
2019-12-271,1581,1741,1541,1745,1001,174
2019-12-261,1521,1561,1311,1537,0001,153
2019-12-251,1561,1591,1501,1521,6001,152
2019-12-241,1551,1611,1421,1456,2001,145
2019-12-231,1591,1701,1541,1542,6001,154
2019-12-201,1701,1701,1591,1592,1001,159
2019-12-191,1751,1751,1621,1622,0001,162
2019-12-181,1691,1701,1611,1701,3001,170
2019-12-171,1631,1651,1601,1613,5001,161
2019-12-161,1651,1751,1631,1634,9001,163
2019-12-131,1671,1751,1651,1655,4001,165
2019-12-121,1741,1751,1671,1673,3001,167
2019-12-111,1761,1761,1671,1683,2001,168
2019-12-101,1801,1801,1751,1753,4001,175
2019-12-091,1941,1971,1801,1807,2001,180
2019-12-061,1741,1901,1741,1903,4001,190
2019-12-051,1791,1791,1731,1732,3001,173
2019-12-041,1731,1741,1731,1736001,173
2019-12-031,1851,1891,1741,1794,0001,179
2019-12-021,1861,1981,1851,1852,7001,185
2019-11-291,2001,2031,1851,1853,9001,185
2019-11-281,2001,2021,1961,1981,3001,198
2019-11-271,1961,2001,1931,1931,1001,193
2019-11-261,1951,2041,1951,1962,2001,196
2019-11-251,2001,2021,2001,2003,2001,200
2019-11-221,1991,2051,1931,1933,9001,193
2019-11-211,1801,1991,1801,1997,8001,199
2019-11-201,1811,1811,1751,1805,2001,180
2019-11-191,1881,1881,1851,1856,5001,185
2019-11-181,2031,2031,1911,1922,1001,192
2019-11-151,2001,2001,1851,2003,4001,200
2019-11-141,2111,2111,1851,20210,2001,202
2019-11-131,2081,2081,1781,1814,3001,181
2019-11-121,2111,2151,2001,2151,0001,215
2019-11-111,2031,2151,1921,1923,8001,192
2019-11-081,2031,2291,2031,2295001,229
2019-11-071,2151,2311,2021,2294,1001,229
2019-11-061,2151,2151,2111,2155001,215
2019-11-051,2181,2181,2101,2118001,211
2019-11-011,2341,2341,2131,2271,2001,227
2019-10-311,2171,2341,2171,2271,6001,227
2019-10-301,2101,2251,2101,2179001,217
2019-10-291,2071,2201,2001,2072,3001,207
2019-10-281,2151,2151,1901,1901,6001,190
2019-10-251,2031,2031,1841,1992,4001,199
2019-10-241,1901,1921,1861,1865001,186
2019-10-231,1881,1961,1821,1962,0001,196
2019-10-211,1961,1961,1811,1823001,182
2019-10-181,1781,1821,1701,1821,6001,182
2019-10-171,1711,1801,1711,1781,1001,178
2019-10-16---1,170-1,170
2019-10-151,1711,1731,1701,1701,1001,170
2019-10-111,1731,1791,1611,1682,3001,168
2019-10-101,1761,1891,1741,1752,6001,175
2019-10-091,1721,2101,1721,1745,8001,174
2019-10-081,2171,2171,1911,1992,3001,199
2019-10-071,2351,2351,1851,2043,6001,204
2019-10-041,1631,2071,1611,1984,1001,198
2019-10-031,1741,1781,1501,1773,0001,177
2019-10-021,1711,1791,1621,1693,3001,169
2019-10-01---1,151-1,151
2019-09-301,1771,1861,1411,1517,0001,151
2019-09-271,1771,1891,1381,16723,3001,167
2019-09-261,2631,2881,2581,28012,2001,280
2019-09-251,2671,2671,2501,2637,3001,263
2019-09-241,2651,2651,2321,2536,5001,253
2019-09-201,2791,2791,2501,2654,0001,265
2019-09-191,2411,2421,2351,2353,8001,235
2019-09-181,2791,2791,2501,2503,4001,250
2019-09-171,2801,2801,2601,2632,5001,263
2019-09-131,2491,2591,2291,2294,3001,229
2019-09-121,2301,2411,2221,2391,1001,239
2019-09-111,2401,2491,2201,2205,0001,220
2019-09-101,1901,2271,1901,2202,3001,220
2019-09-091,2181,2181,1821,1903,2001,190
2019-09-061,2021,2221,2021,2184,1001,218
2019-09-051,1871,2011,1871,2003,3001,200
2019-09-041,1981,2001,1811,1863,1001,186
2019-09-031,1601,1981,1601,1974,0001,197
2019-09-021,1501,1681,1501,1584,7001,158
2019-08-301,1501,1521,1501,1522,0001,152
2019-08-291,1361,1501,1281,1503,0001,150
2019-08-281,1341,1361,1231,1361,6001,136
2019-08-271,1131,1341,1121,1342,4001,134
2019-08-261,1331,1331,1081,1086001,108
2019-08-231,1281,1401,1281,1281,5001,128
2019-08-221,1011,1391,0941,1393,4001,139
2019-08-211,1321,1401,1091,1092,9001,109
2019-08-201,1221,1331,1201,1321,5001,132
2019-08-191,1331,1501,1221,1507001,150
2019-08-161,1491,1491,1301,1323,0001,132
2019-08-151,1101,1601,0921,16011,9001,160
2019-08-141,1471,1471,1381,1388001,138
2019-08-131,1641,1651,1101,14512,3001,145
2019-08-091,2091,2281,2091,2241,8001,224
2019-08-081,2341,2341,2051,2103,1001,210
2019-08-071,1751,2351,1701,20712,1001,207
2019-08-061,1371,1691,1371,1691,1001,169
2019-08-051,1291,1601,1291,1601,6001,160
2019-08-021,1411,1551,1411,1551,0001,155
2019-08-011,1551,1621,1461,1621,6001,162
2019-07-311,1551,1561,1501,1551,6001,155
2019-07-301,1561,1601,1561,1604001,160
2019-07-291,1621,1621,1571,1584001,158
2019-07-261,1631,1631,1541,1572,0001,157
2019-07-251,1591,1781,1591,1631,4001,163
2019-07-241,1441,1441,1441,1443001,144
2019-07-231,1401,1411,1361,1398001,139
2019-07-221,1491,1491,1151,1411,8001,141
2019-07-191,1071,1391,1071,1341,5001,134
2019-07-181,1131,1131,1131,1133001,113
2019-07-171,1011,1251,1011,1241,7001,124
2019-07-161,1731,1881,1071,1075,8001,107
2019-07-121,1331,2001,1331,1435,5001,143
2019-07-111,1481,1731,1281,1738,2001,173
2019-07-101,1101,1281,1101,1282,2001,128
2019-07-091,1451,1451,1011,1032,9001,103
2019-07-081,1481,1491,1301,1353,1001,135
2019-07-051,1141,1351,1141,1181,4001,118
2019-07-041,1011,1131,1011,1101,1001,110
2019-07-031,0931,1171,0931,1136001,113
2019-07-021,1181,1181,1101,1183001,118
2019-07-011,1001,1221,1001,1072,9001,107
2019-06-281,1001,1001,1001,1007001,100
2019-06-271,1041,1041,1001,1041,7001,104
2019-06-261,0931,0931,0931,0931001,093
2019-06-251,0971,0971,0861,0909001,090
2019-06-241,0711,0991,0711,0901,0001,090
2019-06-211,0701,0711,0701,0711,3001,071
2019-06-201,0971,0971,0811,0811,9001,081
2019-06-191,0721,0741,0721,0729001,072
2019-06-181,0861,1101,0701,0712,1001,071
2019-06-171,1101,1101,0831,0832001,083
2019-06-141,1001,1021,0831,0844,2001,084
2019-06-131,0611,1001,0611,0702,3001,070
2019-06-12---1,080-1,080
2019-06-111,1181,1181,0801,0802,1001,080
2019-06-101,1121,1121,0811,0922,1001,092
2019-06-071,0701,0881,0641,0681,7001,068
2019-06-061,0891,0891,0701,0837001,083
2019-06-051,0901,0991,0591,0592,5001,059
2019-06-041,0461,0701,0401,0518001,051
2019-06-031,0511,0711,0461,0462,8001,046
2019-05-311,1291,1291,0911,1111,8001,111
2019-05-301,1091,1321,1001,1293,9001,129
2019-05-291,1231,1231,1061,1201,6001,120
2019-05-281,1101,1651,1101,1505,4001,150
2019-05-271,1441,1441,1001,1121,0001,112
2019-05-241,1111,1211,1021,1025001,102
2019-05-231,1041,1301,0971,1297,0001,129
2019-05-221,0781,0901,0781,0871,2001,087
2019-05-211,1081,1091,1001,1081,1001,108
2019-05-201,1081,1141,0571,1146001,114
2019-05-171,0311,1131,0301,1097,5001,109
2019-05-161,0971,1329981,02028,8001,020
2019-05-151,0521,2501,0431,18741,9001,187
2019-05-141,0111,0501,0111,0501,8001,050
2019-05-131,0171,0491,0111,0198001,019
2019-05-101,0221,0491,0221,0471,9001,047
2019-05-091,0401,0501,0021,0215,5001,021
2019-05-081,0511,0571,0101,0406,0001,040
2019-05-071,0501,0601,0401,0401,4001,040
2019-04-261,0771,0811,0641,0649001,064
2019-04-251,0781,0781,0571,0773,2001,077
2019-04-241,0691,0791,0601,0792,7001,079
2019-04-231,0721,0811,0531,0819001,081
2019-04-221,0631,0751,0511,0732,6001,073
2019-04-191,0621,0631,0621,0633001,063
2019-04-181,0461,0781,0461,0647,6001,064
2019-04-171,0691,0691,0411,0431,8001,043
2019-04-161,0521,0771,0521,0691,2001,069
2019-04-151,0481,0481,0481,0482001,048
2019-04-121,0441,0751,0441,0452,3001,045
2019-04-111,0421,0431,0411,0432,0001,043
2019-04-101,0451,0581,0421,0571,7001,057
2019-04-091,0751,0751,0651,0656001,065
2019-04-081,0771,0771,0411,0661,6001,066
2019-04-051,0501,0521,0411,0411,8001,041
2019-04-041,0701,1001,0401,0484,5001,048
2019-04-031,0591,1171,0531,0701,5001,070
2019-04-021,0951,1291,0501,0563,4001,056
2019-04-011,1351,1351,0501,0512,3001,051
2019-03-291,1001,1351,0751,1055,1001,105
2019-03-281,1161,1201,0701,0996,1001,099
2019-03-271,1121,1661,1061,11910,3001,119
2019-03-261,2001,2051,1841,20211,0001,202
2019-03-251,2011,2011,1861,1977,7001,197
2019-03-221,1991,2301,1861,2304,8001,230
2019-03-201,1791,1951,1611,1953,9001,195
2019-03-191,1761,1981,1591,1791,3001,179
2019-03-181,1221,2201,1221,1597,6001,159
2019-03-151,2401,2401,0891,12631,5001,126
2019-03-141,2611,2651,2401,2402,2001,240
2019-03-131,2421,2901,2421,2627001,262
2019-03-121,2631,2631,2311,2603,5001,260
2019-03-111,2901,3011,2091,24111,7001,241
2019-03-081,3711,3711,2301,30516,7001,305
2019-03-071,3351,3711,3281,3708,7001,370
2019-03-061,3301,3331,3211,3335,0001,333
2019-03-051,2801,3301,2781,3308,7001,330
2019-03-041,3001,3001,2801,3004,4001,300
2019-03-011,2691,3201,2311,27013,5001,270
2019-02-281,2331,2701,2331,2644,5001,264
2019-02-271,2181,2341,2181,2301,2001,230
2019-02-261,2211,2391,2191,2193,8001,219
2019-02-251,2191,2481,2161,2215,7001,221
2019-02-221,2071,2191,1901,2193,0001,219
2019-02-211,2011,2541,2011,2075,0001,207
2019-02-201,2541,2541,2031,2108,8001,210
2019-02-191,2001,2421,1501,24210,8001,242
2019-02-181,1681,2301,1631,19813,5001,198
2019-02-151,0911,1671,0801,1519,9001,151
2019-02-141,1011,1251,0951,1082,6001,108
2019-02-131,1681,1681,0721,0986,6001,098
2019-02-121,2021,3201,1081,10847,6001,108
2019-02-081,0561,0761,0521,0524,1001,052
2019-02-071,0771,0771,0521,0624,4001,062
2019-02-061,0431,0791,0431,0701,8001,070
2019-02-051,0591,0841,0591,0604,2001,060
2019-02-041,0921,0921,0401,0594,6001,059
2019-02-011,0851,0921,0491,0924,6001,092
2019-01-311,0701,0941,0551,0676,5001,067
2019-01-301,1651,1651,0321,03219,7001,032
2019-01-291,2101,2151,1631,19513,4001,195
2019-01-281,2681,2681,1831,20433,2001,204
2019-01-251,3191,3191,1221,17876,8001,178
2019-01-241,2951,4201,1661,259271,5001,259
2019-01-239701,1209701,12019,4001,120
2019-01-22980981970970900970
2019-01-219829839729722,400972
2019-01-189679689679671,500967
2019-01-179769849699691,400969
2019-01-16974974964971400971
2019-01-159759759609741,500974
2019-01-119789789649751,400975
2019-01-109759759609702,100970
2019-01-099849949749752,600975
2019-01-089651,0149649995,100999
2019-01-079479489419482,100948
2019-01-049519519259322,500932

分割・併合履歴 ： なし