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
2024-05-233,0553,0553,0553,0553003,055
2024-05-223,0103,0353,0103,0351,3003,035
2024-05-213,0103,0102,9793,0101,8003,010
2024-05-203,0153,0153,0103,0102003,010
2024-05-173,0053,0202,9743,0207003,020
2024-05-163,0903,0903,0053,0056003,005
2024-05-15---3,090-3,090
2024-05-143,0903,0903,0903,0901003,090
2024-05-133,1403,1403,1003,1005003,100
2024-05-103,1253,1253,1253,1254003,125
2024-05-093,1403,1403,1353,1352003,135
2024-05-083,1553,1603,1453,1451,0003,145
2024-05-073,1303,1303,1303,1305003,130
2024-05-023,1253,1453,1253,1256003,125
2024-05-013,1503,1503,1253,1256003,125
2024-04-303,1353,2003,1253,2005,4003,200
2024-04-263,0253,0453,0153,0456003,045
2024-04-253,0153,0153,0053,0151,5003,015
2024-04-243,0103,0102,9903,0058003,005
2024-04-233,0053,0102,9892,9931,2002,993
2024-04-223,0103,0103,0003,0008003,000
2024-04-193,0053,0052,9743,0001,6003,000
2024-04-183,0003,0053,0003,0055003,005
2024-04-173,0403,0402,9912,9914002,991
2024-04-16---3,040-3,040
2024-04-153,0153,0402,9963,0407003,040
2024-04-123,0353,0453,0353,0455003,045
2024-04-113,0553,0553,0253,0253003,025
2024-04-103,0453,0653,0453,0654003,065
2024-04-093,0153,0453,0153,0452003,045
2024-04-083,0103,0103,0103,0102003,010
2024-04-053,0203,0203,0153,0152003,015
2024-04-043,0103,0103,0103,0101003,010
2024-04-033,0503,0503,0103,0151,5003,015
2024-04-02---3,040-3,040
2024-04-013,0403,0403,0403,0404003,040
2024-03-293,0453,0453,0203,0403003,040
2024-03-283,0553,0553,0503,0501,4003,050
2024-03-273,0103,0103,0003,0101,1003,010
2024-03-262,9532,9852,9522,9851,0002,985
2024-03-252,9702,9702,9542,9601,3002,960
2024-03-222,9702,9702,9612,9704002,970
2024-03-212,9602,9602,9552,9607002,960
2024-03-192,9822,9822,9602,9607002,960
2024-03-182,9792,9852,9792,9859002,985
2024-03-152,9822,9822,9802,9825002,982
2024-03-142,9802,9862,9802,9867002,986
2024-03-133,0003,0002,9802,9995002,999
2024-03-123,0353,0353,0203,0206003,020
2024-03-113,0503,0603,0203,0601,2003,060
2024-03-083,0853,0853,0653,0806003,080
2024-03-073,0803,1103,0803,0808003,080
2024-03-063,1253,1253,0703,0809003,080
2024-03-053,1453,1453,1053,1402,2003,140
2024-03-043,2153,2153,0603,10510,3003,105
2024-03-012,8902,9322,8512,9041,4002,904
2024-02-292,9682,9682,8702,8903,0002,890
2024-02-282,9012,9752,8892,9183,4002,918
2024-02-272,8972,9802,8942,9808002,980
2024-02-262,9242,9242,8622,8691,3002,869
2024-02-222,9192,9192,9182,9182002,918
2024-02-21---2,878-2,878
2024-02-202,8732,8782,8732,8783002,878
2024-02-192,8372,8662,8372,8666002,866
2024-02-162,8502,8502,8452,8451,0002,845
2024-02-152,8562,8562,8552,8555002,855
2024-02-142,8552,8552,8552,8551002,855
2024-02-132,8592,8592,8592,8592002,859
2024-02-092,8542,8922,8542,8596002,859
2024-02-082,9192,9332,9042,9049002,904
2024-02-072,8752,9102,8752,9104002,910
2024-02-062,8642,8642,8602,8644002,864
2024-02-052,8502,8642,8002,8641,4002,864
2024-02-022,9002,9002,8642,8644002,864
2024-02-012,9522,9522,9202,9203002,920
2024-01-312,9512,9512,9032,9034002,903
2024-01-302,9752,9802,8752,9802,4002,980
2024-01-293,0103,0102,9723,0102,3003,010
2024-01-262,9902,9902,9702,9901,2002,990
2024-01-252,9802,9802,9602,9606002,960
2024-01-242,9502,9802,9502,9806002,980
2024-01-232,9882,9882,9512,9513002,951
2024-01-222,9502,9602,9502,9604002,960
2024-01-192,9502,9502,9502,9503002,950
2024-01-182,9282,9502,9282,9506002,950
2024-01-172,9302,9592,9182,9282,7002,928
2024-01-162,9792,9802,9292,9807002,980
2024-01-152,9602,9602,9392,9401,6002,940
2024-01-122,9502,9502,9002,9008002,900
2024-01-112,9552,9552,9052,9508002,950
2024-01-102,9502,9592,9092,9558002,955
2024-01-092,9592,9592,9502,9505002,950
2024-01-052,9602,9602,9592,9593002,959
2024-01-042,9602,9602,9592,9594002,959

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