ジェネレーションパス
3195グロース/小売業/GENERATION PASS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 484.0 | 499.0 | 468.0 | 471.0 | -16.0 | -3.29% | 155,800 |
| 2026-03-12 | 503.0 | 503.0 | 485.0 | 487.0 | -16.0 | -3.18% | 44,100 |
| 2026-03-11 | 505.0 | 507.0 | 500.0 | 503.0 | +6.0 | +1.21% | 26,500 |
| 2026-03-10 | 498.0 | 503.0 | 487.0 | 497.0 | +15.0 | +3.11% | 62,200 |
| 2026-03-09 | 477.0 | 485.0 | 465.0 | 482.0 | -21.0 | -4.17% | 95,700 |
| 2026-03-06 | 506.0 | 515.0 | 499.0 | 503.0 | -13.0 | -2.52% | 107,200 |
| 2026-03-05 | 491.0 | 517.0 | 491.0 | 516.0 | +33.0 | +6.83% | 96,300 |
| 2026-03-04 | 501.0 | 518.0 | 479.0 | 483.0 | -38.0 | -7.29% | 248,200 |
| 2026-03-03 | 554.0 | 556.0 | 521.0 | 521.0 | -34.0 | -6.13% | 192,000 |
| 2026-03-02 | 541.0 | 557.0 | 540.0 | 555.0 | -6.0 | -1.07% | 52,900 |
| 2026-02-27 | 547.0 | 561.0 | 545.0 | 561.0 | +10.0 | +1.81% | 46,000 |
| 2026-02-26 | 536.0 | 553.0 | 533.0 | 551.0 | +15.0 | +2.80% | 60,500 |
| 2026-02-25 | 518.0 | 538.0 | 518.0 | 536.0 | +17.0 | +3.28% | 55,100 |
| 2026-02-24 | 529.0 | 533.0 | 514.0 | 519.0 | -17.0 | -3.17% | 76,200 |
| 2026-02-20 | 560.0 | 565.0 | 532.0 | 536.0 | -34.0 | -5.96% | 78,700 |
| 2026-02-19 | 560.0 | 570.0 | 547.0 | 570.0 | +13.0 | +2.33% | 92,700 |
| 2026-02-18 | 574.0 | 582.0 | 557.0 | 557.0 | -20.0 | -3.47% | 84,600 |
| 2026-02-17 | 553.0 | 577.0 | 549.0 | 577.0 | +22.0 | +3.96% | 85,700 |
| 2026-02-16 | 560.0 | 561.0 | 546.0 | 555.0 | -10.0 | -1.77% | 56,800 |
| 2026-02-13 | 569.0 | 586.0 | 564.0 | 565.0 | -4.0 | -0.70% | 118,400 |
| 2026-02-12 | 558.0 | 572.0 | 550.0 | 569.0 | +1.0 | +0.18% | 73,400 |
| 2026-02-10 | 525.0 | 572.0 | 525.0 | 568.0 | +40.0 | +7.58% | 154,300 |
| 2026-02-09 | 527.0 | 532.0 | 520.0 | 528.0 | +8.0 | +1.54% | 39,100 |
| 2026-02-06 | 514.0 | 521.0 | 506.0 | 520.0 | -1.0 | -0.19% | 45,300 |
| 2026-02-05 | 523.0 | 523.0 | 511.0 | 521.0 | -1.0 | -0.19% | 27,300 |
| 2026-02-04 | 513.0 | 522.0 | 504.0 | 522.0 | +5.0 | +0.97% | 72,900 |
| 2026-02-03 | 499.0 | 517.0 | 498.0 | 517.0 | +18.0 | +3.61% | 56,700 |
| 2026-02-02 | 501.0 | 515.0 | 494.0 | 499.0 | -2.0 | -0.40% | 59,600 |
| 2026-01-30 | 509.0 | 514.0 | 497.0 | 501.0 | -12.0 | -2.34% | 101,500 |
| 2026-01-29 | 515.0 | 519.0 | 502.0 | 513.0 | -7.0 | -1.35% | 97,900 |
| 2026-01-28 | 524.0 | 526.0 | 518.0 | 520.0 | -10.0 | -1.89% | 47,300 |
| 2026-01-27 | 537.0 | 537.0 | 528.0 | 530.0 | +7.0 | +1.34% | 23,100 |
| 2026-01-26 | 532.0 | 535.0 | 523.0 | 523.0 | -17.0 | -3.15% | 50,800 |
| 2026-01-23 | 526.0 | 543.0 | 526.0 | 540.0 | +14.0 | +2.66% | 38,100 |
| 2026-01-22 | 541.0 | 541.0 | 518.0 | 526.0 | -5.0 | -0.94% | 108,300 |
| 2026-01-21 | 544.0 | 546.0 | 528.0 | 531.0 | -21.0 | -3.80% | 117,200 |
| 2026-01-20 | 557.0 | 563.0 | 552.0 | 552.0 | -13.0 | -2.30% | 53,000 |
| 2026-01-19 | 566.0 | 573.0 | 547.0 | 565.0 | -1.0 | -0.18% | 117,500 |
| 2026-01-16 | 575.0 | 591.0 | 560.0 | 566.0 | -3.0 | -0.53% | 180,600 |
| 2026-01-15 | 556.0 | 578.0 | 556.0 | 569.0 | +6.0 | +1.07% | 69,200 |
| 2026-01-14 | 560.0 | 569.0 | 560.0 | 563.0 | +4.0 | +0.72% | 41,300 |
| 2026-01-13 | 573.0 | 574.0 | 558.0 | 559.0 | -14.0 | -2.44% | 76,000 |
| 2026-01-09 | 578.0 | 583.0 | 572.0 | 573.0 | -6.0 | -1.04% | 65,500 |
| 2026-01-08 | 582.0 | 591.0 | 577.0 | 579.0 | -11.0 | -1.86% | 78,500 |
| 2026-01-07 | 598.0 | 608.0 | 577.0 | 590.0 | -24.0 | -3.91% | 154,100 |
| 2026-01-06 | 564.0 | 618.0 | 557.0 | 614.0 | +59.0 | +10.63% | 343,600 |
| 2026-01-05 | 523.0 | 564.0 | 518.0 | 555.0 | +40.0 | +7.77% | 212,900 |
| 2025-12-30 | 523.0 | 526.0 | 515.0 | 515.0 | -9.0 | -1.72% | 21,400 |
| 2025-12-29 | 517.0 | 529.0 | 510.0 | 524.0 | +13.0 | +2.54% | 77,900 |
| 2025-12-26 | 518.0 | 520.0 | 511.0 | 511.0 | -8.0 | -1.54% | 50,600 |
| 2025-12-25 | 511.0 | 519.0 | 507.0 | 519.0 | +9.0 | +1.76% | 68,600 |
| 2025-12-24 | 512.0 | 517.0 | 508.0 | 510.0 | -4.0 | -0.78% | 48,200 |
| 2025-12-23 | 502.0 | 515.0 | 502.0 | 514.0 | +14.0 | +2.80% | 58,400 |
| 2025-12-22 | 512.0 | 512.0 | 496.0 | 500.0 | -4.0 | -0.79% | 63,400 |
| 2025-12-19 | 498.0 | 511.0 | 495.0 | 504.0 | +9.0 | +1.82% | 56,900 |
| 2025-12-18 | 501.0 | 515.0 | 493.0 | 495.0 | -11.0 | -2.17% | 165,600 |
| 2025-12-17 | 524.0 | 524.0 | 501.0 | 506.0 | -20.0 | -3.80% | 114,800 |
| 2025-12-16 | 549.0 | 550.0 | 526.0 | 526.0 | -25.0 | -4.54% | 153,100 |
| 2025-12-15 | 549.0 | 566.0 | 545.0 | 551.0 | -8.0 | -1.43% | 171,300 |
| 2025-12-12 | 537.0 | 559.0 | 537.0 | 559.0 | +24.0 | +4.49% | 107,400 |
| 2025-12-11 | 551.0 | 555.0 | 526.0 | 535.0 | -19.0 | -3.43% | 198,000 |
| 2025-12-10 | 561.0 | 562.0 | 549.0 | 554.0 | 0.0 | 0.00% | 59,400 |
| 2025-12-09 | 556.0 | 566.0 | 551.0 | 554.0 | -2.0 | -0.36% | 104,700 |
| 2025-12-08 | 563.0 | 571.0 | 550.0 | 556.0 | -10.0 | -1.77% | 88,200 |
| 2025-12-05 | 572.0 | 579.0 | 556.0 | 566.0 | -16.0 | -2.75% | 143,800 |
| 2025-12-04 | 559.0 | 587.0 | 553.0 | 582.0 | +22.0 | +3.93% | 128,900 |
| 2025-12-03 | 560.0 | 573.0 | 560.0 | 560.0 | -1.0 | -0.18% | 87,700 |
| 2025-12-02 | 582.0 | 582.0 | 560.0 | 561.0 | -17.0 | -2.94% | 149,700 |
| 2025-12-01 | 609.0 | 609.0 | 571.0 | 578.0 | -21.0 | -3.51% | 208,400 |
| 2025-11-28 | 596.0 | 610.0 | 581.0 | 599.0 | -7.0 | -1.16% | 350,200 |
| 2025-11-27 | 631.0 | 648.0 | 591.0 | 606.0 | +34.0 | +5.94% | 988,200 |
| 2025-11-26 | 538.0 | 584.0 | 535.0 | 572.0 | +50.0 | +9.58% | 235,100 |
| 2025-11-25 | 535.0 | 540.0 | 520.0 | 522.0 | -9.0 | -1.69% | 63,800 |
| 2025-11-21 | 530.0 | 545.0 | 527.0 | 531.0 | -8.0 | -1.48% | 112,500 |
| 2025-11-20 | 552.0 | 554.0 | 526.0 | 539.0 | -13.0 | -2.36% | 201,900 |
| 2025-11-19 | 544.0 | 560.0 | 538.0 | 552.0 | +7.0 | +1.28% | 175,900 |
| 2025-11-18 | 568.0 | 570.0 | 545.0 | 545.0 | -23.0 | -4.05% | 152,600 |
| 2025-11-17 | 553.0 | 570.0 | 536.0 | 568.0 | +19.0 | +3.46% | 227,400 |
| 2025-11-14 | 573.0 | 616.0 | 535.0 | 549.0 | -8.0 | -1.44% | 1,009,900 |
| 2025-11-13 | 571.0 | 571.0 | 544.0 | 557.0 | -17.0 | -2.96% | 253,500 |
| 2025-11-12 | 563.0 | 580.0 | 558.0 | 574.0 | +1.0 | +0.17% | 241,000 |
| 2025-11-11 | 577.0 | 595.0 | 540.0 | 573.0 | +2.0 | +0.35% | 591,800 |
| 2025-11-10 | 611.0 | 630.0 | 562.0 | 571.0 | -34.0 | -5.62% | 692,100 |
| 2025-11-07 | 605.0 | 636.0 | 590.0 | 605.0 | -10.0 | -1.63% | 666,400 |
| 2025-11-06 | 638.0 | 695.0 | 614.0 | 615.0 | +17.0 | +2.84% | 1,811,500 |
| 2025-11-05 | 668.0 | 676.0 | 598.0 | 598.0 | -105.0 | -14.94% | 1,421,400 |
| 2025-11-04 | 760.0 | 850.0 | 683.0 | 703.0 | +3.0 | +0.43% | 3,947,900 |
| 2025-10-31 | 692.0 | 768.0 | 650.0 | 700.0 | 0.0 | 0.00% | 2,241,400 |
| 2025-10-30 | 701.0 | 730.0 | 616.0 | 700.0 | +28.0 | +4.17% | 3,919,100 |
| 2025-10-29 | 672.0 | 672.0 | 672.0 | 672.0 | +100.0 | +17.48% | 39,300 |
| 2025-10-28 | 572.0 | 572.0 | 572.0 | 572.0 | +80.0 | +16.26% | 43,600 |
| 2025-10-27 | 411.0 | 492.0 | 402.0 | 492.0 | +80.0 | +19.42% | 77,900 |
| 2025-10-24 | 415.0 | 417.0 | 409.0 | 412.0 | -3.0 | -0.72% | 16,600 |
| 2025-10-23 | 415.0 | 418.0 | 413.0 | 415.0 | 0.0 | 0.00% | 19,900 |
| 2025-10-22 | 408.0 | 419.0 | 407.0 | 415.0 | +3.0 | +0.73% | 25,800 |
| 2025-10-21 | 403.0 | 413.0 | 402.0 | 412.0 | +8.0 | +1.98% | 37,000 |
| 2025-10-20 | 394.0 | 414.0 | 394.0 | 404.0 | +10.0 | +2.54% | 67,000 |
| 2025-10-17 | 410.0 | 410.0 | 394.0 | 394.0 | -13.0 | -3.19% | 57,800 |
| 2025-10-16 | 420.0 | 423.0 | 406.0 | 407.0 | -13.0 | -3.10% | 43,000 |
| 2025-10-15 | 407.0 | 429.0 | 406.0 | 420.0 | +11.0 | +2.69% | 46,700 |
| 2025-10-14 | 411.0 | 417.0 | 397.0 | 409.0 | -8.0 | -1.92% | 158,900 |
| 2025-10-10 | 415.0 | 425.0 | 415.0 | 417.0 | 0.0 | 0.00% | 50,000 |
| 2025-10-09 | 430.0 | 432.0 | 416.0 | 417.0 | -13.0 | -3.02% | 84,400 |
| 2025-10-08 | 436.0 | 441.0 | 430.0 | 430.0 | -4.0 | -0.92% | 24,500 |
| 2025-10-07 | 452.0 | 452.0 | 430.0 | 434.0 | -11.0 | -2.47% | 65,100 |
| 2025-10-06 | 456.0 | 461.0 | 445.0 | 445.0 | -10.0 | -2.20% | 55,700 |
| 2025-10-03 | 450.0 | 460.0 | 450.0 | 455.0 | +5.0 | +1.11% | 20,600 |
| 2025-10-02 | 457.0 | 457.0 | 443.0 | 450.0 | +1.0 | +0.22% | 31,300 |
| 2025-10-01 | 468.0 | 472.0 | 448.0 | 449.0 | -11.0 | -2.39% | 76,900 |
| 2025-09-30 | 483.0 | 483.0 | 460.0 | 460.0 | -16.0 | -3.36% | 112,800 |
| 2025-09-29 | 505.0 | 532.0 | 472.0 | 476.0 | -21.0 | -4.23% | 493,300 |
| 2025-09-26 | 486.0 | 505.0 | 486.0 | 497.0 | +11.0 | +2.26% | 78,200 |
| 2025-09-25 | 483.0 | 494.0 | 477.0 | 486.0 | +8.0 | +1.67% | 67,500 |
| 2025-09-24 | 479.0 | 485.0 | 468.0 | 478.0 | +3.0 | +0.63% | 78,700 |
| 2025-09-22 | 474.0 | 490.0 | 472.0 | 475.0 | -19.0 | -3.85% | 259,600 |
| 2025-09-19 | 436.0 | 514.0 | 435.0 | 494.0 | +60.0 | +13.82% | 428,900 |
| 2025-09-18 | 455.0 | 455.0 | 434.0 | 434.0 | -18.0 | -3.98% | 81,100 |
| 2025-09-17 | 453.0 | 459.0 | 450.0 | 452.0 | -4.0 | -0.88% | 34,400 |
| 2025-09-16 | 437.0 | 475.0 | 433.0 | 456.0 | +11.0 | +2.47% | 272,700 |
| 2025-09-12 | 481.0 | 490.0 | 442.0 | 445.0 | — | — | 235,700 |
直近120営業日分を表示