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
2025-02-132,8492,8492,8472,8477002,847
2025-02-122,8122,8492,8102,8499002,849
2025-02-102,8002,8252,8002,8035002,803
2025-02-072,8002,8002,8002,8002002,800
2025-02-062,7852,8102,7852,8104002,810
2025-02-052,7642,8232,7642,8237002,823
2025-02-042,8282,8282,7882,7882002,788
2025-02-032,8562,8562,7802,7801,6002,780
2025-01-312,8322,8322,8062,8064002,806
2025-01-302,8332,8332,8052,8201,0002,820
2025-01-292,8782,9062,8592,9042,3002,904
2025-01-282,9092,9092,8782,8792,3002,879
2025-01-272,8602,8812,8602,8818002,881
2025-01-242,8442,8442,8402,8407002,840
2025-01-232,8202,8442,8202,8444002,844
2025-01-222,8282,8282,8152,8207002,820
2025-01-212,8282,8282,8282,8283002,828
2025-01-202,8252,8252,8152,8166002,816
2025-01-172,8352,8352,8302,8309002,830
2025-01-162,8382,8382,8302,8351,1002,835
2025-01-152,9122,9122,8242,8388002,838
2025-01-142,9422,9422,8802,8831,0002,883
2025-01-102,9432,9432,9412,9421,3002,942
2025-01-092,9302,9302,9222,9225002,922
2025-01-082,9582,9582,9302,9308002,930
2025-01-072,9392,9392,9322,9325002,932
2025-01-062,9272,9572,9222,9241,6002,924

分割・併合履歴 : [2016-01-27]1株→0.2株 [2007-01-26]1株→2株