6267 ゼネラルパッカー(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,830 | 3,870 | 3,830 | 3,835 | 600 | 3,835 |
| 2026-02-05 | 3,795 | 3,835 | 3,795 | 3,830 | 500 | 3,830 |
| 2026-02-04 | 3,820 | 3,820 | 3,790 | 3,795 | 2,000 | 3,795 |
| 2026-02-03 | 3,910 | 3,935 | 3,860 | 3,860 | 1,200 | 3,860 |
| 2026-02-02 | 3,860 | 3,910 | 3,850 | 3,910 | 1,200 | 3,910 |
| 2026-01-30 | - | - | - | 3,930 | - | 3,930 |
| 2026-01-29 | 4,085 | 4,085 | 3,930 | 3,930 | 3,700 | 3,930 |
| 2026-01-28 | 4,080 | 4,090 | 4,070 | 4,085 | 1,900 | 4,085 |
| 2026-01-27 | 4,150 | 4,150 | 4,110 | 4,120 | 600 | 4,120 |
| 2026-01-26 | 4,075 | 4,120 | 4,075 | 4,100 | 1,400 | 4,100 |
| 2026-01-23 | 4,135 | 4,140 | 4,090 | 4,090 | 700 | 4,090 |
| 2026-01-22 | 4,100 | 4,135 | 4,080 | 4,135 | 2,600 | 4,135 |
| 2026-01-21 | 4,075 | 4,100 | 4,075 | 4,100 | 1,900 | 4,100 |
| 2026-01-20 | 4,145 | 4,145 | 4,075 | 4,075 | 2,100 | 4,075 |
| 2026-01-19 | 4,095 | 4,150 | 4,095 | 4,140 | 1,000 | 4,140 |
| 2026-01-16 | 4,105 | 4,130 | 4,095 | 4,095 | 1,200 | 4,095 |
| 2026-01-15 | 4,110 | 4,110 | 4,085 | 4,105 | 900 | 4,105 |
| 2026-01-14 | 4,035 | 4,050 | 4,035 | 4,040 | 1,100 | 4,040 |
| 2026-01-13 | 4,150 | 4,150 | 4,050 | 4,050 | 900 | 4,050 |
| 2026-01-09 | 4,120 | 4,120 | 4,120 | 4,120 | 200 | 4,120 |
| 2026-01-08 | 4,175 | 4,175 | 4,105 | 4,105 | 700 | 4,105 |
| 2026-01-07 | 4,105 | 4,105 | 4,105 | 4,105 | 800 | 4,105 |
| 2026-01-06 | 4,175 | 4,195 | 4,035 | 4,105 | 1,100 | 4,105 |
| 2026-01-05 | 3,935 | 4,195 | 3,935 | 4,105 | 3,700 | 4,105 |
分割・併合履歴 ： [2016-01-27]1株→0.2株 [2007-01-26]1株→2株