3224 (株)ゼネラル・オイスターの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	995	995	967	980	600	980
2021-12-29	957	1,000	957	964	9,200	964
2021-12-28	943	956	943	945	3,600	945
2021-12-27	967	967	944	948	3,000	948
2021-12-24	959	963	944	959	4,800	959
2021-12-23	958	960	951	959	4,300	959
2021-12-22	960	960	941	958	3,300	958
2021-12-21	962	962	952	960	3,900	960
2021-12-20	960	961	950	951	3,700	951
2021-12-17	960	988	960	971	4,700	971
2021-12-16	966	980	949	960	3,500	960
2021-12-15	959	961	951	957	4,400	957
2021-12-14	981	984	959	959	4,200	959
2021-12-13	1,035	1,035	965	981	12,600	981
2021-12-10	960	1,110	950	1,019	48,500	1,019
2021-12-09	979	979	960	960	2,500	960
2021-12-08	972	980	965	976	8,600	976
2021-12-07	959	980	955	957	7,300	957
2021-12-06	945	951	941	950	4,000	950
2021-12-03	943	945	938	945	3,000	945
2021-12-02	930	936	930	930	2,700	930
2021-12-01	940	945	926	930	4,300	930
2021-11-30	924	954	924	942	12,400	942
2021-11-29	926	930	925	930	3,100	930
2021-11-26	931	935	928	930	4,400	930
2021-11-25	940	940	935	938	1,700	938
2021-11-24	933	940	931	940	500	940
2021-11-22	933	951	933	938	1,900	938
2021-11-19	949	951	932	932	4,100	932
2021-11-18	938	950	925	949	8,400	949
2021-11-17	938	938	923	927	3,400	927
2021-11-16	914	930	914	930	2,200	930
2021-11-15	921	936	919	919	3,200	919
2021-11-12	938	944	920	920	1,800	920
2021-11-11	925	930	920	921	1,500	921
2021-11-10	917	925	917	925	2,200	925
2021-11-09	940	940	920	930	7,900	930
2021-11-08	935	935	920	932	1,800	932
2021-11-05	930	944	922	935	2,100	935
2021-11-04	926	930	919	919	6,300	919
2021-11-02	927	939	925	925	3,700	925
2021-11-01	929	936	927	936	2,100	936
2021-10-29	929	945	928	931	2,800	931
2021-10-28	930	935	930	935	800	935
2021-10-27	941	943	930	930	5,800	930
2021-10-26	934	938	933	936	1,900	936
2021-10-25	948	948	934	934	900	934
2021-10-22	936	940	933	940	1,500	940
2021-10-21	945	945	934	934	1,100	934
2021-10-20	958	960	935	945	6,400	945
2021-10-19	924	956	924	956	5,500	956
2021-10-18	924	927	917	921	1,800	921
2021-10-15	918	928	918	921	2,800	921
2021-10-14	928	928	916	917	1,500	917
2021-10-13	932	932	919	919	1,500	919
2021-10-12	935	935	930	930	200	930
2021-10-11	920	940	912	935	2,700	935
2021-10-08	913	919	909	919	2,900	919
2021-10-07	915	944	904	913	6,800	913
2021-10-06	915	918	903	915	5,100	915
2021-10-05	907	910	904	910	4,900	910
2021-10-04	923	926	905	907	5,500	907
2021-10-01	920	920	906	915	4,300	915
2021-09-30	938	938	921	921	7,300	921
2021-09-29	955	955	921	938	28,700	938
2021-09-28	1,030	1,050	1,009	1,014	29,600	1,014
2021-09-27	980	1,025	980	1,002	27,700	1,002
2021-09-24	963	985	963	977	13,900	977
2021-09-22	964	965	958	959	8,300	959
2021-09-21	957	970	949	957	8,600	957
2021-09-17	940	975	940	957	8,200	957
2021-09-16	929	985	929	963	16,600	963
2021-09-15	927	931	926	928	4,100	928
2021-09-14	930	930	925	929	4,300	929
2021-09-13	924	931	922	929	4,000	929
2021-09-10	922	925	917	920	4,300	920
2021-09-09	922	922	910	918	3,100	918
2021-09-08	920	924	911	911	6,200	911
2021-09-07	901	921	901	910	9,400	910
2021-09-06	903	905	900	905	9,400	905
2021-09-03	897	904	896	902	8,200	902
2021-09-02	900	904	898	901	5,600	901
2021-09-01	906	906	898	901	3,800	901
2021-08-31	908	908	900	901	4,500	901
2021-08-30	900	908	899	899	4,400	899
2021-08-27	900	900	898	899	800	899
2021-08-26	899	900	896	900	3,000	900
2021-08-25	899	900	897	899	1,000	899
2021-08-24	900	900	896	899	1,600	899
2021-08-23	900	900	894	896	800	896
2021-08-20	896	896	893	896	900	896
2021-08-19	899	899	894	896	2,500	896
2021-08-18	903	903	898	898	3,000	898
2021-08-17	904	905	900	903	700	903
2021-08-16	901	912	899	899	12,800	899
2021-08-13	903	904	900	900	2,000	900
2021-08-12	903	904	897	897	1,100	897
2021-08-11	918	920	898	899	8,100	899
2021-08-10	914	926	904	904	5,500	904
2021-08-06	900	935	895	930	17,000	930
2021-08-05	893	901	890	901	8,100	901
2021-08-04	888	890	888	890	2,800	890
2021-08-03	889	895	889	895	1,100	895
2021-08-02	892	894	888	889	2,400	889
2021-07-30	895	896	890	891	3,200	891
2021-07-29	895	895	895	895	300	895
2021-07-28	893	896	887	887	3,000	887
2021-07-27	895	895	890	890	3,000	890
2021-07-26	892	894	892	894	600	894
2021-07-21	893	894	887	888	2,500	888
2021-07-20	893	895	887	887	2,700	887
2021-07-19	888	890	888	890	3,900	890
2021-07-16	890	890	889	889	3,200	889
2021-07-15	894	895	890	890	4,000	890
2021-07-14	894	895	890	893	5,200	893
2021-07-13	895	896	888	894	5,000	894
2021-07-12	895	895	892	894	1,300	894
2021-07-09	889	896	888	893	4,200	893
2021-07-08	894	900	887	895	4,100	895
2021-07-07	885	895	885	888	2,900	888
2021-07-06	891	892	887	887	2,700	887
2021-07-05	900	900	888	889	6,700	889
2021-07-02	898	899	889	891	5,300	891
2021-07-01	894	900	889	890	10,600	890
2021-06-30	899	902	893	894	13,000	894
2021-06-29	904	904	898	899	3,800	899
2021-06-28	900	910	899	899	9,800	899
2021-06-25	908	908	900	900	4,000	900
2021-06-24	914	914	900	900	2,100	900
2021-06-23	910	910	898	900	6,100	900
2021-06-22	912	912	899	899	10,100	899
2021-06-21	929	929	909	909	11,100	909
2021-06-18	915	917	903	903	7,600	903
2021-06-17	915	915	907	908	8,400	908
2021-06-16	933	933	909	910	12,500	910
2021-06-15	920	930	920	930	4,300	930
2021-06-14	910	932	909	920	5,700	920
2021-06-11	918	918	900	908	6,300	908
2021-06-10	909	912	899	907	9,700	907
2021-06-09	898	907	898	903	9,400	903
2021-06-08	890	899	888	889	8,800	889
2021-06-07	902	902	888	893	8,200	893
2021-06-04	899	903	890	891	8,100	891
2021-06-03	900	900	889	893	6,500	893
2021-06-02	891	900	891	896	4,200	896
2021-06-01	900	900	885	889	14,000	889
2021-05-31	891	910	891	900	4,500	900
2021-05-28	891	896	887	894	11,100	894
2021-05-27	898	900	890	891	9,100	891
2021-05-26	910	917	895	898	9,100	898
2021-05-25	929	929	902	906	6,400	906
2021-05-24	940	941	915	920	9,200	920
2021-05-21	954	954	931	940	11,800	940
2021-05-20	926	947	926	947	3,100	947
2021-05-19	910	930	910	924	3,300	924
2021-05-18	894	935	891	925	9,400	925
2021-05-17	919	919	900	900	11,400	900
2021-05-14	909	924	901	901	6,600	901
2021-05-13	912	912	890	893	11,600	893
2021-05-12	930	937	910	910	13,800	910
2021-05-11	946	954	931	935	11,900	935
2021-05-10	943	960	943	946	4,000	946
2021-05-07	963	963	941	943	4,300	943
2021-05-06	969	969	945	950	6,000	950
2021-04-30	964	964	939	939	6,600	939
2021-04-28	939	965	938	949	6,400	949
2021-04-27	980	980	939	939	9,900	939
2021-04-26	1,000	1,000	935	950	24,100	950
2021-04-23	1,001	1,001	994	994	6,300	994
2021-04-22	1,039	1,039	991	1,006	19,900	1,006
2021-04-21	1,036	1,053	1,024	1,027	13,600	1,027
2021-04-20	1,070	1,070	1,030	1,053	24,300	1,053
2021-04-19	1,031	1,047	1,020	1,020	14,300	1,020
2021-04-16	1,044	1,048	1,000	1,029	15,200	1,029
2021-04-15	1,003	1,032	1,003	1,030	15,900	1,030
2021-04-14	1,001	1,006	990	991	10,800	991
2021-04-13	980	1,007	968	1,006	20,600	1,006
2021-04-12	980	980	968	977	2,900	977
2021-04-09	983	989	968	972	6,300	972
2021-04-08	987	995	983	986	10,100	986
2021-04-07	989	994	981	987	5,000	987
2021-04-06	975	992	975	989	6,800	989
2021-04-05	958	974	958	968	5,000	968
2021-04-02	945	973	945	967	5,900	967
2021-04-01	940	947	936	947	3,300	947
2021-03-31	940	950	936	937	5,300	937
2021-03-30	932	961	932	945	15,500	945
2021-03-29	996	1,020	970	992	33,600	992
2021-03-26	1,000	1,000	969	993	13,200	993
2021-03-25	980	995	980	995	10,000	995
2021-03-24	998	998	969	989	22,500	989
2021-03-23	1,026	1,026	1,000	1,002	17,600	1,002
2021-03-22	1,044	1,044	1,027	1,030	13,200	1,030
2021-03-19	1,033	1,040	1,017	1,040	6,200	1,040
2021-03-18	1,026	1,045	999	1,033	14,000	1,033
2021-03-17	1,060	1,060	1,035	1,039	12,800	1,039
2021-03-16	1,070	1,070	1,039	1,060	13,600	1,060
2021-03-15	1,086	1,087	1,050	1,059	10,500	1,059
2021-03-12	1,088	1,109	1,084	1,084	5,700	1,084
2021-03-11	1,147	1,147	1,087	1,089	16,200	1,089
2021-03-10	1,121	1,185	1,121	1,148	27,800	1,148
2021-03-09	1,091	1,121	1,091	1,121	11,600	1,121
2021-03-08	1,079	1,094	1,079	1,082	10,600	1,082
2021-03-05	1,042	1,078	1,029	1,078	15,200	1,078
2021-03-04	999	1,077	970	1,071	45,700	1,071
2021-03-03	1,078	1,080	969	969	31,700	969
2021-03-02	991	1,049	991	1,048	14,400	1,048
2021-03-01	986	990	964	990	6,600	990
2021-02-26	925	990	919	956	11,800	956
2021-02-25	913	925	910	925	3,700	925
2021-02-24	914	914	904	913	11,300	913
2021-02-22	914	914	905	907	6,400	907
2021-02-19	903	917	900	900	3,800	900
2021-02-18	891	913	890	905	12,500	905
2021-02-17	885	890	885	890	5,300	890
2021-02-16	884	889	883	885	3,900	885
2021-02-15	889	890	884	887	7,400	887
2021-02-12	884	888	882	888	4,100	888
2021-02-10	885	888	884	884	4,900	884
2021-02-09	887	890	885	885	5,300	885
2021-02-08	890	891	884	885	6,800	885
2021-02-05	888	890	883	883	4,200	883
2021-02-04	889	889	884	885	5,100	885
2021-02-03	886	886	884	884	6,400	884
2021-02-02	885	890	884	884	3,400	884
2021-02-01	885	888	885	885	2,700	885
2021-01-29	889	890	884	885	1,700	885
2021-01-28	890	890	885	885	2,500	885
2021-01-27	899	899	885	886	5,700	886
2021-01-26	894	899	892	899	4,900	899
2021-01-25	890	894	890	894	4,200	894
2021-01-22	889	890	886	889	2,500	889
2021-01-21	887	890	886	886	2,100	886
2021-01-20	884	888	884	884	1,200	884
2021-01-19	883	888	883	886	4,000	886
2021-01-18	884	886	883	883	900	883
2021-01-15	883	889	883	884	1,400	884
2021-01-14	890	890	885	889	2,400	889
2021-01-13	885	890	885	890	1,100	890
2021-01-12	884	890	884	886	3,500	886
2021-01-08	886	888	882	887	1,700	887
2021-01-07	881	886	881	886	1,200	886
2021-01-06	882	885	881	882	1,600	882
2021-01-05	890	890	882	882	1,300	882
2021-01-04	889	889	877	888	3,200	888

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3224 (株)ゼネラル・オイスター の時系列データ [2021年度]

3224 (株)ゼネラル・オイスターの時系列データ [2021年度]