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 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 864 | 874 | 855 | 855 | 4,900 | 855 |
| 2025-12-29 | 843 | 874 | 841 | 863 | 9,300 | 863 |
| 2025-12-26 | 844 | 860 | 827 | 828 | 16,200 | 828 |
| 2025-12-25 | 809 | 874 | 800 | 874 | 43,800 | 874 |
| 2025-12-24 | 806 | 814 | 805 | 805 | 7,300 | 805 |
| 2025-12-23 | 805 | 815 | 797 | 806 | 8,800 | 806 |
| 2025-12-22 | 810 | 819 | 795 | 805 | 9,600 | 805 |
| 2025-12-19 | 828 | 844 | 810 | 818 | 19,500 | 818 |
| 2025-12-18 | 763 | 845 | 763 | 813 | 41,400 | 813 |
| 2025-12-17 | 777 | 784 | 752 | 778 | 16,600 | 778 |
| 2025-12-16 | 802 | 807 | 751 | 772 | 23,400 | 772 |
| 2025-12-15 | 801 | 881 | 801 | 810 | 73,600 | 810 |
| 2025-12-12 | 725 | 797 | 700 | 797 | 202,500 | 797 |
| 2025-12-11 | 697 | 697 | 697 | 697 | 16,100 | 697 |
| 2025-12-10 | 601 | 601 | 583 | 597 | 3,800 | 597 |
| 2025-12-09 | 602 | 602 | 599 | 601 | 1,400 | 601 |
| 2025-12-08 | 603 | 604 | 594 | 602 | 4,800 | 602 |
| 2025-12-05 | 601 | 605 | 594 | 603 | 4,400 | 603 |
| 2025-12-04 | 606 | 610 | 587 | 602 | 13,700 | 602 |
| 2025-12-03 | 609 | 609 | 605 | 609 | 2,300 | 609 |
| 2025-12-02 | 619 | 621 | 609 | 609 | 4,800 | 609 |
| 2025-12-01 | 615 | 622 | 604 | 622 | 4,600 | 622 |
| 2025-11-28 | 602 | 610 | 602 | 610 | 2,200 | 610 |
| 2025-11-27 | 619 | 620 | 600 | 610 | 5,600 | 610 |
| 2025-11-26 | 622 | 625 | 619 | 619 | 2,100 | 619 |
| 2025-11-25 | 630 | 650 | 625 | 625 | 3,400 | 625 |
| 2025-11-21 | 617 | 627 | 617 | 620 | 1,200 | 620 |
| 2025-11-20 | 618 | 628 | 616 | 617 | 1,900 | 617 |
| 2025-11-19 | 620 | 628 | 616 | 628 | 3,200 | 628 |
| 2025-11-18 | 615 | 644 | 615 | 616 | 5,700 | 616 |
| 2025-11-17 | 647 | 647 | 603 | 617 | 3,700 | 617 |
| 2025-11-14 | 628 | 647 | 626 | 644 | 5,300 | 644 |
| 2025-11-13 | 632 | 632 | 622 | 628 | 1,900 | 628 |
| 2025-11-12 | 618 | 640 | 618 | 632 | 4,900 | 632 |
| 2025-11-11 | 621 | 632 | 613 | 624 | 6,600 | 624 |
| 2025-11-10 | 585 | 622 | 585 | 621 | 8,100 | 621 |
| 2025-11-07 | 589 | 592 | 585 | 591 | 4,200 | 591 |
| 2025-11-06 | 570 | 589 | 570 | 589 | 2,300 | 589 |
| 2025-11-05 | 580 | 580 | 571 | 580 | 1,900 | 580 |
| 2025-11-04 | 571 | 585 | 571 | 584 | 1,000 | 584 |
| 2025-10-31 | 585 | 590 | 570 | 570 | 4,000 | 570 |
| 2025-10-30 | 600 | 600 | 576 | 580 | 11,100 | 580 |
| 2025-10-29 | 620 | 620 | 601 | 601 | 5,100 | 601 |
| 2025-10-28 | 620 | 622 | 620 | 622 | 700 | 622 |
| 2025-10-27 | 626 | 626 | 622 | 622 | 1,800 | 622 |
| 2025-10-24 | 625 | 625 | 621 | 621 | 1,500 | 621 |
| 2025-10-23 | 628 | 628 | 622 | 624 | 600 | 624 |
| 2025-10-22 | 621 | 629 | 621 | 629 | 1,300 | 629 |
| 2025-10-21 | 625 | 625 | 620 | 621 | 7,000 | 621 |
| 2025-10-20 | 629 | 629 | 624 | 625 | 800 | 625 |
| 2025-10-17 | 622 | 634 | 622 | 624 | 1,300 | 624 |
| 2025-10-16 | 627 | 627 | 622 | 622 | 1,900 | 622 |
| 2025-10-15 | 624 | 624 | 621 | 624 | 1,700 | 624 |
| 2025-10-14 | 633 | 633 | 625 | 625 | 3,500 | 625 |
| 2025-10-10 | 646 | 648 | 633 | 634 | 8,300 | 634 |
| 2025-10-09 | 655 | 655 | 646 | 648 | 3,000 | 648 |
| 2025-10-08 | 656 | 656 | 655 | 655 | 1,400 | 655 |
| 2025-10-07 | 651 | 661 | 651 | 656 | 2,500 | 656 |
| 2025-10-06 | 659 | 660 | 653 | 654 | 3,900 | 654 |
| 2025-10-03 | 660 | 663 | 658 | 663 | 900 | 663 |
| 2025-10-02 | 657 | 665 | 657 | 664 | 1,500 | 664 |
| 2025-10-01 | 658 | 662 | 656 | 657 | 1,900 | 657 |
| 2025-09-30 | 658 | 667 | 658 | 660 | 2,000 | 660 |
| 2025-09-29 | 666 | 666 | 666 | 666 | 100 | 666 |
| 2025-09-26 | 661 | 666 | 660 | 666 | 3,600 | 666 |
| 2025-09-25 | 660 | 661 | 660 | 660 | 1,500 | 660 |
| 2025-09-24 | 662 | 665 | 661 | 661 | 3,700 | 661 |
| 2025-09-22 | 666 | 668 | 660 | 666 | 7,400 | 666 |
| 2025-09-19 | 670 | 671 | 667 | 668 | 4,000 | 668 |
| 2025-09-18 | 673 | 675 | 671 | 671 | 1,300 | 671 |
| 2025-09-17 | 671 | 674 | 671 | 671 | 700 | 671 |
| 2025-09-16 | 679 | 679 | 671 | 671 | 2,800 | 671 |
| 2025-09-12 | 691 | 694 | 679 | 679 | 5,600 | 679 |
| 2025-09-11 | 695 | 695 | 691 | 691 | 1,900 | 691 |
| 2025-09-10 | 697 | 698 | 693 | 697 | 1,100 | 697 |
| 2025-09-09 | 699 | 699 | 693 | 693 | 3,400 | 693 |
| 2025-09-08 | 700 | 702 | 691 | 699 | 8,600 | 699 |
| 2025-09-05 | 692 | 703 | 692 | 701 | 2,500 | 701 |
| 2025-09-04 | 702 | 702 | 695 | 695 | 1,700 | 695 |
| 2025-09-03 | 698 | 698 | 695 | 698 | 1,800 | 698 |
| 2025-09-02 | 699 | 701 | 697 | 701 | 1,100 | 701 |
| 2025-09-01 | 709 | 709 | 695 | 701 | 1,600 | 701 |
| 2025-08-29 | 702 | 720 | 702 | 709 | 7,000 | 709 |
| 2025-08-28 | 709 | 709 | 695 | 699 | 1,600 | 699 |
| 2025-08-27 | 696 | 702 | 696 | 699 | 700 | 699 |
| 2025-08-26 | 698 | 698 | 696 | 696 | 700 | 696 |
| 2025-08-25 | 693 | 701 | 693 | 698 | 1,100 | 698 |
| 2025-08-22 | 702 | 702 | 691 | 691 | 1,800 | 691 |
| 2025-08-21 | 683 | 700 | 683 | 692 | 1,500 | 692 |
| 2025-08-20 | 684 | 686 | 683 | 683 | 2,700 | 683 |
| 2025-08-19 | 690 | 690 | 686 | 686 | 1,500 | 686 |
| 2025-08-18 | 693 | 694 | 688 | 694 | 5,900 | 694 |
| 2025-08-15 | 704 | 721 | 691 | 694 | 14,500 | 694 |
| 2025-08-14 | 713 | 750 | 710 | 749 | 14,700 | 749 |
| 2025-08-13 | 689 | 718 | 689 | 710 | 12,300 | 710 |
| 2025-08-12 | 687 | 689 | 686 | 689 | 1,400 | 689 |
| 2025-08-08 | 692 | 692 | 687 | 687 | 1,400 | 687 |
| 2025-08-07 | 690 | 692 | 679 | 692 | 4,700 | 692 |
| 2025-08-06 | 674 | 680 | 674 | 676 | 1,900 | 676 |
| 2025-08-05 | 672 | 675 | 671 | 673 | 3,400 | 673 |
| 2025-08-04 | 684 | 684 | 670 | 672 | 3,400 | 672 |
| 2025-08-01 | 671 | 680 | 671 | 674 | 1,900 | 674 |
| 2025-07-31 | 676 | 679 | 671 | 671 | 1,600 | 671 |
| 2025-07-30 | 676 | 676 | 671 | 676 | 1,000 | 676 |
| 2025-07-29 | 669 | 670 | 664 | 670 | 2,900 | 670 |
| 2025-07-28 | 673 | 675 | 670 | 671 | 1,000 | 671 |
| 2025-07-25 | 672 | 672 | 670 | 670 | 700 | 670 |
| 2025-07-24 | 668 | 670 | 664 | 670 | 1,600 | 670 |
| 2025-07-23 | 664 | 668 | 664 | 668 | 900 | 668 |
| 2025-07-22 | 667 | 667 | 664 | 664 | 2,200 | 664 |
| 2025-07-18 | 673 | 677 | 670 | 675 | 1,000 | 675 |
| 2025-07-17 | 666 | 673 | 666 | 673 | 1,300 | 673 |
| 2025-07-16 | 671 | 671 | 668 | 668 | 1,600 | 668 |
| 2025-07-15 | 665 | 673 | 660 | 667 | 3,000 | 667 |
| 2025-07-14 | 665 | 665 | 650 | 657 | 5,000 | 657 |
| 2025-07-11 | 680 | 719 | 654 | 659 | 41,500 | 659 |
| 2025-07-10 | 671 | 680 | 671 | 680 | 1,900 | 680 |
| 2025-07-09 | 678 | 680 | 672 | 672 | 2,200 | 672 |
| 2025-07-08 | 682 | 685 | 680 | 680 | 3,800 | 680 |
| 2025-07-07 | 686 | 686 | 682 | 684 | 2,200 | 684 |
| 2025-07-04 | 688 | 688 | 686 | 688 | 800 | 688 |
| 2025-07-03 | 683 | 692 | 683 | 691 | 500 | 691 |
| 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