6267 ゼネラルパッカー(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-07-26 | 3,085 | 3,135 | 3,085 | 3,115 | 1,500 | 3,115 |
2024-07-25 | 3,090 | 3,095 | 3,070 | 3,095 | 1,100 | 3,095 |
2024-07-24 | 3,110 | 3,110 | 3,090 | 3,090 | 500 | 3,090 |
2024-07-23 | 3,105 | 3,110 | 3,090 | 3,110 | 600 | 3,110 |
2024-07-22 | 3,120 | 3,120 | 3,090 | 3,110 | 700 | 3,110 |
2024-07-19 | 3,085 | 3,115 | 3,075 | 3,115 | 800 | 3,115 |
2024-07-18 | 3,070 | 3,080 | 3,070 | 3,070 | 900 | 3,070 |
2024-07-17 | 3,070 | 3,080 | 3,070 | 3,080 | 500 | 3,080 |
2024-07-16 | - | - | - | 3,070 | - | 3,070 |
2024-07-12 | 3,085 | 3,085 | 3,065 | 3,070 | 2,200 | 3,070 |
2024-07-11 | 3,050 | 3,070 | 3,050 | 3,065 | 1,000 | 3,065 |
2024-07-10 | 3,050 | 3,050 | 3,050 | 3,050 | 200 | 3,050 |
2024-07-09 | 3,065 | 3,065 | 3,060 | 3,060 | 400 | 3,060 |
2024-07-08 | 3,045 | 3,070 | 3,045 | 3,070 | 600 | 3,070 |
2024-07-05 | 3,055 | 3,070 | 3,050 | 3,070 | 1,200 | 3,070 |
2024-07-04 | 3,100 | 3,105 | 3,060 | 3,060 | 1,500 | 3,060 |
2024-07-03 | 3,105 | 3,105 | 3,100 | 3,100 | 700 | 3,100 |
2024-07-02 | 3,140 | 3,140 | 3,105 | 3,105 | 1,000 | 3,105 |
2024-07-01 | 3,115 | 3,140 | 3,115 | 3,140 | 1,000 | 3,140 |
2024-06-28 | 3,155 | 3,155 | 3,075 | 3,130 | 1,600 | 3,130 |
2024-06-27 | 3,030 | 3,175 | 3,000 | 3,160 | 5,900 | 3,160 |
2024-06-26 | 3,000 | 3,030 | 3,000 | 3,030 | 500 | 3,030 |
2024-06-25 | 3,000 | 3,015 | 2,998 | 3,015 | 1,200 | 3,015 |
2024-06-24 | 3,000 | 3,000 | 2,998 | 3,000 | 400 | 3,000 |
2024-06-21 | 3,000 | 3,000 | 3,000 | 3,000 | 500 | 3,000 |
2024-06-20 | 2,986 | 2,999 | 2,986 | 2,999 | 200 | 2,999 |
2024-06-19 | 3,000 | 3,000 | 2,999 | 3,000 | 500 | 3,000 |
2024-06-18 | 2,996 | 2,997 | 2,996 | 2,997 | 300 | 2,997 |
2024-06-17 | 2,993 | 2,997 | 2,976 | 2,997 | 600 | 2,997 |
2024-06-14 | 2,999 | 3,010 | 2,999 | 3,000 | 1,100 | 3,000 |
2024-06-13 | - | - | - | 2,999 | - | 2,999 |
2024-06-12 | 3,000 | 3,000 | 2,999 | 2,999 | 700 | 2,999 |
2024-06-11 | 3,010 | 3,010 | 2,999 | 2,999 | 800 | 2,999 |
2024-06-10 | 3,040 | 3,040 | 3,005 | 3,010 | 700 | 3,010 |
2024-06-07 | 3,025 | 3,025 | 3,025 | 3,025 | 200 | 3,025 |
2024-06-06 | 3,060 | 3,060 | 3,025 | 3,025 | 300 | 3,025 |
2024-06-05 | 3,060 | 3,060 | 3,030 | 3,060 | 1,300 | 3,060 |
2024-06-04 | 3,135 | 3,135 | 3,015 | 3,055 | 5,900 | 3,055 |
2024-06-03 | 3,075 | 3,250 | 3,075 | 3,145 | 7,700 | 3,145 |
2024-05-31 | 3,015 | 3,055 | 3,000 | 3,055 | 2,200 | 3,055 |
2024-05-30 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
2024-05-29 | 3,155 | 3,155 | 3,085 | 3,085 | 400 | 3,085 |
2024-05-28 | 3,155 | 3,155 | 3,155 | 3,155 | 1,500 | 3,155 |
2024-05-27 | 3,045 | 3,125 | 3,030 | 3,125 | 2,400 | 3,125 |
2024-05-24 | 3,055 | 3,055 | 3,045 | 3,045 | 200 | 3,045 |
2024-05-23 | 3,055 | 3,055 | 3,055 | 3,055 | 300 | 3,055 |
2024-05-22 | 3,010 | 3,035 | 3,010 | 3,035 | 1,300 | 3,035 |
2024-05-21 | 3,010 | 3,010 | 2,979 | 3,010 | 1,800 | 3,010 |
2024-05-20 | 3,015 | 3,015 | 3,010 | 3,010 | 200 | 3,010 |
2024-05-17 | 3,005 | 3,020 | 2,974 | 3,020 | 700 | 3,020 |
2024-05-16 | 3,090 | 3,090 | 3,005 | 3,005 | 600 | 3,005 |
2024-05-15 | - | - | - | 3,090 | - | 3,090 |
2024-05-14 | 3,090 | 3,090 | 3,090 | 3,090 | 100 | 3,090 |
2024-05-13 | 3,140 | 3,140 | 3,100 | 3,100 | 500 | 3,100 |
2024-05-10 | 3,125 | 3,125 | 3,125 | 3,125 | 400 | 3,125 |
2024-05-09 | 3,140 | 3,140 | 3,135 | 3,135 | 200 | 3,135 |
2024-05-08 | 3,155 | 3,160 | 3,145 | 3,145 | 1,000 | 3,145 |
2024-05-07 | 3,130 | 3,130 | 3,130 | 3,130 | 500 | 3,130 |
2024-05-02 | 3,125 | 3,145 | 3,125 | 3,125 | 600 | 3,125 |
2024-05-01 | 3,150 | 3,150 | 3,125 | 3,125 | 600 | 3,125 |
2024-04-30 | 3,135 | 3,200 | 3,125 | 3,200 | 5,400 | 3,200 |
2024-04-26 | 3,025 | 3,045 | 3,015 | 3,045 | 600 | 3,045 |
2024-04-25 | 3,015 | 3,015 | 3,005 | 3,015 | 1,500 | 3,015 |
2024-04-24 | 3,010 | 3,010 | 2,990 | 3,005 | 800 | 3,005 |
2024-04-23 | 3,005 | 3,010 | 2,989 | 2,993 | 1,200 | 2,993 |
2024-04-22 | 3,010 | 3,010 | 3,000 | 3,000 | 800 | 3,000 |
2024-04-19 | 3,005 | 3,005 | 2,974 | 3,000 | 1,600 | 3,000 |
2024-04-18 | 3,000 | 3,005 | 3,000 | 3,005 | 500 | 3,005 |
2024-04-17 | 3,040 | 3,040 | 2,991 | 2,991 | 400 | 2,991 |
2024-04-16 | - | - | - | 3,040 | - | 3,040 |
2024-04-15 | 3,015 | 3,040 | 2,996 | 3,040 | 700 | 3,040 |
2024-04-12 | 3,035 | 3,045 | 3,035 | 3,045 | 500 | 3,045 |
2024-04-11 | 3,055 | 3,055 | 3,025 | 3,025 | 300 | 3,025 |
2024-04-10 | 3,045 | 3,065 | 3,045 | 3,065 | 400 | 3,065 |
2024-04-09 | 3,015 | 3,045 | 3,015 | 3,045 | 200 | 3,045 |
2024-04-08 | 3,010 | 3,010 | 3,010 | 3,010 | 200 | 3,010 |
2024-04-05 | 3,020 | 3,020 | 3,015 | 3,015 | 200 | 3,015 |
2024-04-04 | 3,010 | 3,010 | 3,010 | 3,010 | 100 | 3,010 |
2024-04-03 | 3,050 | 3,050 | 3,010 | 3,015 | 1,500 | 3,015 |
2024-04-02 | - | - | - | 3,040 | - | 3,040 |
2024-04-01 | 3,040 | 3,040 | 3,040 | 3,040 | 400 | 3,040 |
2024-03-29 | 3,045 | 3,045 | 3,020 | 3,040 | 300 | 3,040 |
2024-03-28 | 3,055 | 3,055 | 3,050 | 3,050 | 1,400 | 3,050 |
2024-03-27 | 3,010 | 3,010 | 3,000 | 3,010 | 1,100 | 3,010 |
2024-03-26 | 2,953 | 2,985 | 2,952 | 2,985 | 1,000 | 2,985 |
2024-03-25 | 2,970 | 2,970 | 2,954 | 2,960 | 1,300 | 2,960 |
2024-03-22 | 2,970 | 2,970 | 2,961 | 2,970 | 400 | 2,970 |
2024-03-21 | 2,960 | 2,960 | 2,955 | 2,960 | 700 | 2,960 |
2024-03-19 | 2,982 | 2,982 | 2,960 | 2,960 | 700 | 2,960 |
2024-03-18 | 2,979 | 2,985 | 2,979 | 2,985 | 900 | 2,985 |
2024-03-15 | 2,982 | 2,982 | 2,980 | 2,982 | 500 | 2,982 |
2024-03-14 | 2,980 | 2,986 | 2,980 | 2,986 | 700 | 2,986 |
2024-03-13 | 3,000 | 3,000 | 2,980 | 2,999 | 500 | 2,999 |
2024-03-12 | 3,035 | 3,035 | 3,020 | 3,020 | 600 | 3,020 |
2024-03-11 | 3,050 | 3,060 | 3,020 | 3,060 | 1,200 | 3,060 |
2024-03-08 | 3,085 | 3,085 | 3,065 | 3,080 | 600 | 3,080 |
2024-03-07 | 3,080 | 3,110 | 3,080 | 3,080 | 800 | 3,080 |
2024-03-06 | 3,125 | 3,125 | 3,070 | 3,080 | 900 | 3,080 |
2024-03-05 | 3,145 | 3,145 | 3,105 | 3,140 | 2,200 | 3,140 |
2024-03-04 | 3,215 | 3,215 | 3,060 | 3,105 | 10,300 | 3,105 |
2024-03-01 | 2,890 | 2,932 | 2,851 | 2,904 | 1,400 | 2,904 |
2024-02-29 | 2,968 | 2,968 | 2,870 | 2,890 | 3,000 | 2,890 |
2024-02-28 | 2,901 | 2,975 | 2,889 | 2,918 | 3,400 | 2,918 |
2024-02-27 | 2,897 | 2,980 | 2,894 | 2,980 | 800 | 2,980 |
2024-02-26 | 2,924 | 2,924 | 2,862 | 2,869 | 1,300 | 2,869 |
2024-02-22 | 2,919 | 2,919 | 2,918 | 2,918 | 200 | 2,918 |
2024-02-21 | - | - | - | 2,878 | - | 2,878 |
2024-02-20 | 2,873 | 2,878 | 2,873 | 2,878 | 300 | 2,878 |
2024-02-19 | 2,837 | 2,866 | 2,837 | 2,866 | 600 | 2,866 |
2024-02-16 | 2,850 | 2,850 | 2,845 | 2,845 | 1,000 | 2,845 |
2024-02-15 | 2,856 | 2,856 | 2,855 | 2,855 | 500 | 2,855 |
2024-02-14 | 2,855 | 2,855 | 2,855 | 2,855 | 100 | 2,855 |
2024-02-13 | 2,859 | 2,859 | 2,859 | 2,859 | 200 | 2,859 |
2024-02-09 | 2,854 | 2,892 | 2,854 | 2,859 | 600 | 2,859 |
2024-02-08 | 2,919 | 2,933 | 2,904 | 2,904 | 900 | 2,904 |
2024-02-07 | 2,875 | 2,910 | 2,875 | 2,910 | 400 | 2,910 |
2024-02-06 | 2,864 | 2,864 | 2,860 | 2,864 | 400 | 2,864 |
2024-02-05 | 2,850 | 2,864 | 2,800 | 2,864 | 1,400 | 2,864 |
2024-02-02 | 2,900 | 2,900 | 2,864 | 2,864 | 400 | 2,864 |
2024-02-01 | 2,952 | 2,952 | 2,920 | 2,920 | 300 | 2,920 |
2024-01-31 | 2,951 | 2,951 | 2,903 | 2,903 | 400 | 2,903 |
2024-01-30 | 2,975 | 2,980 | 2,875 | 2,980 | 2,400 | 2,980 |
2024-01-29 | 3,010 | 3,010 | 2,972 | 3,010 | 2,300 | 3,010 |
2024-01-26 | 2,990 | 2,990 | 2,970 | 2,990 | 1,200 | 2,990 |
2024-01-25 | 2,980 | 2,980 | 2,960 | 2,960 | 600 | 2,960 |
2024-01-24 | 2,950 | 2,980 | 2,950 | 2,980 | 600 | 2,980 |
2024-01-23 | 2,988 | 2,988 | 2,951 | 2,951 | 300 | 2,951 |
2024-01-22 | 2,950 | 2,960 | 2,950 | 2,960 | 400 | 2,960 |
2024-01-19 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 2,950 |
2024-01-18 | 2,928 | 2,950 | 2,928 | 2,950 | 600 | 2,950 |
2024-01-17 | 2,930 | 2,959 | 2,918 | 2,928 | 2,700 | 2,928 |
2024-01-16 | 2,979 | 2,980 | 2,929 | 2,980 | 700 | 2,980 |
2024-01-15 | 2,960 | 2,960 | 2,939 | 2,940 | 1,600 | 2,940 |
2024-01-12 | 2,950 | 2,950 | 2,900 | 2,900 | 800 | 2,900 |
2024-01-11 | 2,955 | 2,955 | 2,905 | 2,950 | 800 | 2,950 |
2024-01-10 | 2,950 | 2,959 | 2,909 | 2,955 | 800 | 2,955 |
2024-01-09 | 2,959 | 2,959 | 2,950 | 2,950 | 500 | 2,950 |
2024-01-05 | 2,960 | 2,960 | 2,959 | 2,959 | 300 | 2,959 |
2024-01-04 | 2,960 | 2,960 | 2,959 | 2,959 | 400 | 2,959 |
分割・併合履歴 : [2016-01-27]1株→0.2株 [2007-01-26]1株→2株