1. HOME >
  2. 株価時系列 >
  3. 6267 >
  4. 2022年

6267 ゼネラルパッカー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30---2,740-2,740
2022-12-292,7502,7502,7402,7409002,740
2022-12-282,7402,8002,7402,8001,2002,800
2022-12-272,7692,7872,7402,7806002,780
2022-12-262,7702,7702,7402,7403002,740
2022-12-232,6552,7702,6552,7703002,770
2022-12-22---2,655-2,655
2022-12-212,6982,6982,6552,6553002,655
2022-12-202,6902,6982,6902,6982002,698
2022-12-19---2,684-2,684
2022-12-16---2,684-2,684
2022-12-15---2,684-2,684
2022-12-14---2,684-2,684
2022-12-13---2,684-2,684
2022-12-12---2,684-2,684
2022-12-092,6692,6842,6692,6841,8002,684
2022-12-08---2,600-2,600
2022-12-07---2,600-2,600
2022-12-062,6002,6002,6002,6002002,600
2022-12-052,7012,7012,6252,6254002,625
2022-12-022,7102,7102,7102,7109002,710
2022-12-01---2,745-2,745
2022-11-302,7452,7452,7452,7453002,745
2022-11-292,7582,7582,7452,7453002,745
2022-11-282,8202,8202,7202,7581,4002,758
2022-11-252,7812,8202,7382,7382,3002,738
2022-11-242,6982,7002,6982,7009002,700
2022-11-222,6592,6592,6592,6592002,659
2022-11-21---2,659-2,659
2022-11-182,6592,6592,6592,6593002,659
2022-11-172,6592,6592,6592,6593002,659
2022-11-16---2,660-2,660
2022-11-152,7602,7602,6602,6602002,660
2022-11-14---2,610-2,610
2022-11-11---2,610-2,610
2022-11-102,6102,6102,6102,6102002,610
2022-11-09---2,610-2,610
2022-11-08---2,610-2,610
2022-11-072,6102,6102,6102,6103002,610
2022-11-042,5502,5502,5502,5501002,550
2022-11-022,5502,5802,5502,5503002,550
2022-11-012,6502,6502,5502,5809002,580
2022-10-312,6862,6862,6862,6861002,686
2022-10-282,8902,8982,7602,7604,9002,760
2022-10-272,8082,8082,7962,8061,2002,806
2022-10-262,7292,7812,7292,7811,3002,781
2022-10-252,7502,7502,7152,7281,0002,728
2022-10-242,6652,7302,6652,7301,5002,730
2022-10-212,6112,6602,6112,6609002,660
2022-10-20---2,601-2,601
2022-10-192,6022,6022,6012,6015002,601
2022-10-182,5522,6022,5522,6026002,602
2022-10-172,5332,6022,5332,6027002,602
2022-10-142,5332,5332,5332,5332002,533
2022-10-132,5442,5442,5332,5333002,533
2022-10-12---2,531-2,531
2022-10-112,5312,5312,5312,5311002,531
2022-10-072,5912,5912,5912,5911002,591
2022-10-062,6702,6702,6702,6702002,670
2022-10-05---2,578-2,578
2022-10-04---2,578-2,578
2022-10-03---2,578-2,578
2022-09-302,5782,5782,5782,5782002,578
2022-09-292,6412,7042,6152,6151,3002,615
2022-09-282,7042,7052,5682,6391,4002,639
2022-09-272,6262,6262,6262,6261002,626
2022-09-262,5762,5762,5762,5764002,576
2022-09-222,5262,5262,5262,5261002,526
2022-09-21---2,522-2,522
2022-09-202,5142,5222,5142,5225002,522
2022-09-162,5152,5502,5012,5508002,550
2022-09-15---2,547-2,547
2022-09-142,5012,5472,5012,5473002,547
2022-09-13---2,501-2,501
2022-09-122,5472,5472,5012,5012002,501
2022-09-092,5102,5102,5102,5101002,510
2022-09-082,5142,5142,5102,5106002,510
2022-09-07---2,520-2,520
2022-09-062,5612,5622,5142,5208002,520
2022-09-052,5962,6242,5152,5263,7002,526
2022-09-022,7302,7762,5602,7403,7002,740
2022-09-012,6862,6862,5302,5301,9002,530
2022-08-31---2,621-2,621
2022-08-302,6212,6212,6212,6214002,621
2022-08-292,5952,6212,5952,6211,5002,621
2022-08-262,6402,6852,6312,6858002,685
2022-08-252,6552,6552,6382,6386002,638
2022-08-242,6302,6502,6302,6506002,650
2022-08-232,6202,6312,6202,6314002,631
2022-08-222,6192,6192,6192,6192002,619
2022-08-192,6192,6192,5732,6193002,619
2022-08-182,6102,6192,6102,6192002,619
2022-08-172,6102,6102,6102,6101002,610
2022-08-16---2,624-2,624
2022-08-15---2,624-2,624
2022-08-122,6252,6252,6242,6242002,624
2022-08-10---2,606-2,606
2022-08-092,6122,6122,6062,6064002,606
2022-08-08---2,658-2,658
2022-08-05---2,658-2,658
2022-08-04---2,658-2,658
2022-08-03---2,658-2,658
2022-08-022,7062,7062,6502,6585002,658
2022-08-012,6332,6332,5422,6278002,627
2022-07-292,6812,6812,6812,6811002,681
2022-07-282,6862,7192,6812,6812,2002,681
2022-07-272,7222,7632,7222,7451,9002,745
2022-07-262,7622,7622,7602,7608002,760
2022-07-252,8352,8352,7152,7623,1002,762
2022-07-22---2,835-2,835
2022-07-212,8352,8352,8352,8353002,835
2022-07-202,8162,8352,8162,8355002,835
2022-07-192,8162,8162,8162,8161002,816
2022-07-152,8202,8202,8202,8204002,820
2022-07-142,8172,8172,8172,8178002,817
2022-07-132,8322,8322,8322,8325002,832
2022-07-122,8852,9002,8172,8321,4002,832
2022-07-11---2,857-2,857
2022-07-082,8382,8572,8382,8572,0002,857
2022-07-072,8022,8022,7562,7566002,756
2022-07-062,8002,8002,8002,8005002,800
2022-07-052,7802,8802,7802,8803,1002,880
2022-07-042,7802,7802,7522,7523002,752
2022-07-012,7002,7772,7002,7772002,777
2022-06-302,7482,7482,6982,6981,2002,698
2022-06-292,7272,7982,7272,7486002,748
2022-06-282,6262,7242,6262,7241,2002,724
2022-06-272,5202,5502,5202,5507002,550
2022-06-242,4962,4962,4672,4675002,467
2022-06-23---2,500-2,500
2022-06-222,5452,5452,5002,5001,7002,500
2022-06-21---2,595-2,595
2022-06-202,5952,5952,5952,5951002,595
2022-06-172,6302,6302,6112,6115002,611
2022-06-162,7072,7082,6712,6714002,671
2022-06-152,6802,6802,6802,6802002,680
2022-06-142,6952,6952,6952,6951002,695
2022-06-132,7472,7472,6802,6805002,680
2022-06-102,7102,7102,7102,7102002,710
2022-06-092,7022,7022,6852,6908002,690
2022-06-082,7012,7062,7002,7017002,701
2022-06-072,7452,7452,6562,7252,7002,725
2022-06-062,6902,8402,6862,7308,7002,730
2022-06-032,9003,0002,8993,0007,0003,000
2022-06-022,8902,8902,8412,8414002,841
2022-06-012,8692,9002,8682,9002,6002,900
2022-05-312,8832,8832,8832,8832002,883
2022-05-302,9002,9002,8992,8991,2002,899
2022-05-272,8712,8962,8712,8962002,896
2022-05-262,8672,8672,8672,8672002,867
2022-05-252,8952,8952,8642,8646002,864
2022-05-242,8602,8602,8602,8602002,860
2022-05-232,8512,8512,8502,8514002,851
2022-05-202,8502,8502,8502,8504002,850
2022-05-192,8982,8982,8972,8974002,897
2022-05-182,8992,8992,8992,8992002,899
2022-05-172,7822,7822,7822,7821002,782
2022-05-16---2,749-2,749
2022-05-132,8492,8492,7492,7493002,749
2022-05-12---2,851-2,851
2022-05-112,8512,8512,8512,8511002,851
2022-05-102,8412,8412,7512,7516002,751
2022-05-092,8962,8962,8962,8961002,896
2022-05-062,8012,8012,8002,8007002,800
2022-05-022,8002,8002,8002,8001002,800
2022-04-282,7472,7472,7472,7473,0002,747
2022-04-272,7202,7902,7112,7907002,790
2022-04-262,6802,7002,6802,7003002,700
2022-04-252,6702,6702,6302,6302,2002,630
2022-04-222,6702,6702,6302,6705002,670
2022-04-212,6672,7002,6302,6705,5002,670
2022-04-202,8402,8412,7662,7668002,766
2022-04-192,7712,7752,7712,7752002,775
2022-04-182,7662,7662,7662,7661002,766
2022-04-152,6662,6662,6662,6662002,666
2022-04-142,7022,7022,7022,7021002,702
2022-04-132,7522,7522,7522,7522002,752
2022-04-122,8002,8102,7002,7521,0002,752
2022-04-11---2,798-2,798
2022-04-082,7992,7992,7982,7982002,798
2022-04-072,7862,7862,7862,7862002,786
2022-04-06---2,730-2,730
2022-04-052,7302,7302,7302,7301002,730
2022-04-04---2,780-2,780
2022-04-012,7802,7802,7802,7801002,780
2022-03-312,7642,7642,7252,7253002,725
2022-03-30---2,764-2,764
2022-03-292,8502,8502,7002,7648002,764
2022-03-282,8802,8992,8802,8991,3002,899
2022-03-252,7422,7972,7422,7978002,797
2022-03-242,6632,6632,6632,6631002,663
2022-03-232,6702,6702,6502,6577002,657
2022-03-222,5572,5702,5332,5701,5002,570
2022-03-182,5522,5522,5132,5133002,513
2022-03-172,4552,4552,4522,4523002,452
2022-03-162,4552,4552,4552,4552002,455
2022-03-152,4552,4552,4552,4551002,455
2022-03-142,4902,4902,4902,4902002,490
2022-03-112,5132,5132,5132,5132002,513
2022-03-102,5802,5802,4802,4901,4002,490
2022-03-092,5502,5502,5502,5501002,550
2022-03-082,5602,5612,5502,5611,5002,561
2022-03-072,9002,9002,5552,5564,4002,556
2022-03-042,5682,5682,5102,5506002,550
2022-03-032,5002,5682,5002,5683002,568
2022-03-022,5802,5802,5002,5007002,500
2022-03-01---2,599-2,599
2022-02-282,5992,5992,5992,5991,1002,599
2022-02-252,6012,6012,5802,5991,1002,599
2022-02-242,5802,6002,5802,6005002,600
2022-02-22---2,530-2,530
2022-02-21---2,530-2,530
2022-02-18---2,530-2,530
2022-02-17---2,530-2,530
2022-02-16---2,530-2,530
2022-02-15---2,530-2,530
2022-02-142,5782,5782,5302,5305002,530
2022-02-10---2,499-2,499
2022-02-092,4992,4992,4992,4991002,499
2022-02-082,5102,5302,5002,5001,1002,500
2022-02-07---2,580-2,580
2022-02-04---2,580-2,580
2022-02-03---2,580-2,580
2022-02-022,5802,5802,5802,5801002,580
2022-02-01---2,494-2,494
2022-01-312,4942,4942,4942,4941002,494
2022-01-282,5142,5142,4942,4941,3002,494
2022-01-272,5702,6002,5502,5501,3002,550
2022-01-26---2,521-2,521
2022-01-252,5212,5212,5212,5216002,521
2022-01-242,5252,5702,5252,5337002,533
2022-01-21---2,565-2,565
2022-01-202,4712,5652,4712,5652002,565
2022-01-192,5112,5112,4802,4807002,480
2022-01-182,5522,5522,5102,5104002,510
2022-01-172,5572,6072,5572,5605002,560
2022-01-142,5222,6002,5222,5995002,599
2022-01-132,5402,5722,4982,5228002,522
2022-01-122,4902,5292,4902,5293002,529
2022-01-11---2,540-2,540
2022-01-07---2,540-2,540
2022-01-062,5402,5402,5402,5401002,540
2022-01-05---2,523-2,523
2022-01-042,5242,5242,5232,5232002,523

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