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 |
---|---|---|---|---|---|---|
2025-02-13 | 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