6267 ゼネラルパッカー(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 2,648 | 2,700 | 2,648 | 2,652 | 1,100 | 2,652 |
| 2025-04-09 | 2,539 | 2,584 | 2,539 | 2,584 | 700 | 2,584 |
| 2025-04-08 | 2,697 | 2,697 | 2,539 | 2,539 | 1,100 | 2,539 |
| 2025-04-07 | 2,699 | 2,699 | 2,535 | 2,535 | 5,700 | 2,535 |
| 2025-04-04 | 2,810 | 2,810 | 2,771 | 2,797 | 1,200 | 2,797 |
| 2025-04-03 | 2,807 | 2,837 | 2,807 | 2,837 | 600 | 2,837 |
| 2025-04-02 | 2,839 | 2,839 | 2,839 | 2,839 | 500 | 2,839 |
| 2025-04-01 | 2,840 | 2,840 | 2,839 | 2,839 | 200 | 2,839 |
| 2025-03-31 | 2,831 | 2,831 | 2,817 | 2,817 | 300 | 2,817 |
| 2025-03-28 | 2,875 | 2,875 | 2,831 | 2,831 | 1,300 | 2,831 |
| 2025-03-27 | 2,828 | 2,835 | 2,822 | 2,835 | 400 | 2,835 |
| 2025-03-26 | 2,830 | 2,833 | 2,825 | 2,828 | 800 | 2,828 |
| 2025-03-25 | 2,825 | 2,830 | 2,825 | 2,830 | 700 | 2,830 |
| 2025-03-24 | 2,837 | 2,837 | 2,820 | 2,825 | 1,100 | 2,825 |
| 2025-03-21 | 2,844 | 2,844 | 2,831 | 2,837 | 800 | 2,837 |
| 2025-03-19 | 2,815 | 2,815 | 2,815 | 2,815 | 500 | 2,815 |
| 2025-03-18 | 2,812 | 2,814 | 2,810 | 2,812 | 1,000 | 2,812 |
| 2025-03-17 | 2,841 | 2,841 | 2,812 | 2,812 | 300 | 2,812 |
| 2025-03-14 | 2,802 | 2,840 | 2,802 | 2,840 | 600 | 2,840 |
| 2025-03-13 | 2,804 | 2,804 | 2,800 | 2,800 | 1,700 | 2,800 |
| 2025-03-12 | 2,801 | 2,802 | 2,801 | 2,802 | 500 | 2,802 |
| 2025-03-11 | 2,808 | 2,813 | 2,801 | 2,801 | 700 | 2,801 |
| 2025-03-10 | 2,861 | 2,861 | 2,820 | 2,845 | 1,400 | 2,845 |
| 2025-03-07 | 2,799 | 2,862 | 2,799 | 2,811 | 3,200 | 2,811 |
| 2025-03-06 | 2,811 | 2,849 | 2,808 | 2,849 | 2,500 | 2,849 |
| 2025-03-05 | 2,795 | 2,805 | 2,795 | 2,805 | 1,500 | 2,805 |
| 2025-03-04 | 2,795 | 2,805 | 2,790 | 2,805 | 1,000 | 2,805 |
| 2025-03-03 | 2,796 | 2,825 | 2,795 | 2,805 | 2,100 | 2,805 |
| 2025-02-28 | 2,800 | 2,800 | 2,780 | 2,795 | 2,100 | 2,795 |
| 2025-02-27 | 2,823 | 2,823 | 2,805 | 2,809 | 600 | 2,809 |
| 2025-02-26 | 2,840 | 2,840 | 2,810 | 2,810 | 800 | 2,810 |
| 2025-02-25 | 2,802 | 2,802 | 2,790 | 2,790 | 1,700 | 2,790 |
| 2025-02-21 | 2,806 | 2,806 | 2,780 | 2,800 | 900 | 2,800 |
| 2025-02-20 | 2,834 | 2,834 | 2,815 | 2,825 | 600 | 2,825 |
| 2025-02-19 | 2,808 | 2,825 | 2,808 | 2,825 | 300 | 2,825 |
| 2025-02-18 | 2,830 | 2,830 | 2,802 | 2,802 | 600 | 2,802 |
| 2025-02-17 | 2,815 | 2,815 | 2,810 | 2,810 | 500 | 2,810 |
| 2025-02-14 | 2,847 | 2,847 | 2,825 | 2,825 | 300 | 2,825 |
| 2025-02-13 | 2,849 | 2,849 | 2,847 | 2,847 | 700 | 2,847 |
| 2025-02-12 | 2,812 | 2,849 | 2,810 | 2,849 | 900 | 2,849 |
| 2025-02-10 | 2,800 | 2,825 | 2,800 | 2,803 | 500 | 2,803 |
| 2025-02-07 | 2,800 | 2,800 | 2,800 | 2,800 | 200 | 2,800 |
| 2025-02-06 | 2,785 | 2,810 | 2,785 | 2,810 | 400 | 2,810 |
| 2025-02-05 | 2,764 | 2,823 | 2,764 | 2,823 | 700 | 2,823 |
| 2025-02-04 | 2,828 | 2,828 | 2,788 | 2,788 | 200 | 2,788 |
| 2025-02-03 | 2,856 | 2,856 | 2,780 | 2,780 | 1,600 | 2,780 |
| 2025-01-31 | 2,832 | 2,832 | 2,806 | 2,806 | 400 | 2,806 |
| 2025-01-30 | 2,833 | 2,833 | 2,805 | 2,820 | 1,000 | 2,820 |
| 2025-01-29 | 2,878 | 2,906 | 2,859 | 2,904 | 2,300 | 2,904 |
| 2025-01-28 | 2,909 | 2,909 | 2,878 | 2,879 | 2,300 | 2,879 |
| 2025-01-27 | 2,860 | 2,881 | 2,860 | 2,881 | 800 | 2,881 |
| 2025-01-24 | 2,844 | 2,844 | 2,840 | 2,840 | 700 | 2,840 |
| 2025-01-23 | 2,820 | 2,844 | 2,820 | 2,844 | 400 | 2,844 |
| 2025-01-22 | 2,828 | 2,828 | 2,815 | 2,820 | 700 | 2,820 |
| 2025-01-21 | 2,828 | 2,828 | 2,828 | 2,828 | 300 | 2,828 |
| 2025-01-20 | 2,825 | 2,825 | 2,815 | 2,816 | 600 | 2,816 |
| 2025-01-17 | 2,835 | 2,835 | 2,830 | 2,830 | 900 | 2,830 |
| 2025-01-16 | 2,838 | 2,838 | 2,830 | 2,835 | 1,100 | 2,835 |
| 2025-01-15 | 2,912 | 2,912 | 2,824 | 2,838 | 800 | 2,838 |
| 2025-01-14 | 2,942 | 2,942 | 2,880 | 2,883 | 1,000 | 2,883 |
| 2025-01-10 | 2,943 | 2,943 | 2,941 | 2,942 | 1,300 | 2,942 |
| 2025-01-09 | 2,930 | 2,930 | 2,922 | 2,922 | 500 | 2,922 |
| 2025-01-08 | 2,958 | 2,958 | 2,930 | 2,930 | 800 | 2,930 |
| 2025-01-07 | 2,939 | 2,939 | 2,932 | 2,932 | 500 | 2,932 |
| 2025-01-06 | 2,927 | 2,957 | 2,922 | 2,924 | 1,600 | 2,924 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株