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 |
---|---|---|---|---|---|---|
2024-03-29 | 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