ゼネラル・オイスター
3224グロース/小売業/General Oyster,Inc.
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 | 815.0 | 829.0 | 814.0 | 829.0 | +9.0 | +1.10% | 2,500 |
| 2026-03-12 | 817.0 | 820.0 | 814.0 | 820.0 | +4.0 | +0.49% | 2,900 |
| 2026-03-11 | 827.0 | 827.0 | 812.0 | 816.0 | 0.0 | 0.00% | 4,800 |
| 2026-03-10 | 818.0 | 825.0 | 816.0 | 816.0 | -2.0 | -0.24% | 2,800 |
| 2026-03-09 | 821.0 | 821.0 | 810.0 | 818.0 | -2.0 | -0.24% | 9,100 |
| 2026-03-06 | 819.0 | 828.0 | 819.0 | 820.0 | +1.0 | +0.12% | 1,400 |
| 2026-03-05 | 827.0 | 827.0 | 819.0 | 819.0 | +3.0 | +0.37% | 800 |
| 2026-03-04 | 830.0 | 837.0 | 816.0 | 816.0 | -16.0 | -1.92% | 10,600 |
| 2026-03-03 | 844.0 | 844.0 | 832.0 | 832.0 | -12.0 | -1.42% | 3,400 |
| 2026-03-02 | 835.0 | 844.0 | 835.0 | 844.0 | +4.0 | +0.48% | 2,000 |
| 2026-02-27 | 839.0 | 840.0 | 836.0 | 840.0 | -5.0 | -0.59% | 1,900 |
| 2026-02-26 | 843.0 | 845.0 | 840.0 | 845.0 | +1.0 | +0.12% | 4,500 |
| 2026-02-25 | 833.0 | 844.0 | 824.0 | 844.0 | +14.0 | +1.69% | 6,600 |
| 2026-02-24 | 834.0 | 834.0 | 830.0 | 830.0 | -2.0 | -0.24% | 1,200 |
| 2026-02-20 | 834.0 | 834.0 | 830.0 | 832.0 | -2.0 | -0.24% | 1,700 |
| 2026-02-19 | 835.0 | 839.0 | 831.0 | 834.0 | -1.0 | -0.12% | 3,100 |
| 2026-02-18 | 836.0 | 837.0 | 835.0 | 835.0 | -1.0 | -0.12% | 3,100 |
| 2026-02-17 | 837.0 | 838.0 | 836.0 | 836.0 | -5.0 | -0.59% | 2,500 |
| 2026-02-16 | 840.0 | 842.0 | 835.0 | 841.0 | -5.0 | -0.59% | 5,100 |
| 2026-02-13 | 841.0 | 849.0 | 841.0 | 846.0 | +5.0 | +0.59% | 2,800 |
| 2026-02-12 | 845.0 | 847.0 | 841.0 | 841.0 | -6.0 | -0.71% | 1,800 |
| 2026-02-10 | 845.0 | 848.0 | 840.0 | 847.0 | +2.0 | +0.24% | 2,100 |
| 2026-02-09 | 840.0 | 848.0 | 840.0 | 845.0 | +6.0 | +0.72% | 6,300 |
| 2026-02-06 | 838.0 | 841.0 | 838.0 | 839.0 | +1.0 | +0.12% | 1,300 |
| 2026-02-05 | 838.0 | 840.0 | 834.0 | 838.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-04 | 835.0 | 838.0 | 835.0 | 838.0 | +2.0 | +0.24% | 800 |
| 2026-02-03 | 841.0 | 841.0 | 835.0 | 836.0 | -6.0 | -0.71% | 3,100 |
| 2026-02-02 | 839.0 | 843.0 | 834.0 | 842.0 | +3.0 | +0.36% | 3,700 |
| 2026-01-30 | 835.0 | 839.0 | 835.0 | 839.0 | +4.0 | +0.48% | 1,400 |
| 2026-01-29 | 838.0 | 838.0 | 835.0 | 835.0 | -1.0 | -0.12% | 900 |
| 2026-01-28 | 835.0 | 838.0 | 835.0 | 836.0 | +1.0 | +0.12% | 1,700 |
| 2026-01-27 | 835.0 | 837.0 | 831.0 | 835.0 | -4.0 | -0.48% | 3,400 |
| 2026-01-26 | 810.0 | 839.0 | 810.0 | 839.0 | +3.0 | +0.36% | 7,100 |
| 2026-01-23 | 840.0 | 842.0 | 836.0 | 836.0 | -3.0 | -0.36% | 1,000 |
| 2026-01-22 | 828.0 | 843.0 | 828.0 | 839.0 | +9.0 | +1.08% | 2,900 |
| 2026-01-21 | 828.0 | 831.0 | 828.0 | 830.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-20 | 840.0 | 840.0 | 830.0 | 830.0 | +2.0 | +0.24% | 3,100 |
| 2026-01-19 | 832.0 | 841.0 | 828.0 | 828.0 | -6.0 | -0.72% | 6,700 |
| 2026-01-16 | 838.0 | 840.0 | 833.0 | 834.0 | -5.0 | -0.60% | 2,700 |
| 2026-01-15 | 840.0 | 849.0 | 838.0 | 839.0 | +1.0 | +0.12% | 4,900 |
| 2026-01-14 | 838.0 | 844.0 | 832.0 | 838.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-13 | 845.0 | 845.0 | 838.0 | 838.0 | +1.0 | +0.12% | 3,100 |
| 2026-01-09 | 845.0 | 846.0 | 837.0 | 837.0 | 0.0 | 0.00% | 2,000 |
| 2026-01-08 | 843.0 | 847.0 | 836.0 | 837.0 | -13.0 | -1.53% | 1,500 |
| 2026-01-07 | 850.0 | 850.0 | 825.0 | 850.0 | 0.0 | 0.00% | 8,100 |
| 2026-01-06 | 850.0 | 850.0 | 846.0 | 850.0 | -1.0 | -0.12% | 2,800 |
| 2026-01-05 | 870.0 | 873.0 | 845.0 | 851.0 | -4.0 | -0.47% | 11,300 |
| 2025-12-30 | 864.0 | 874.0 | 855.0 | 855.0 | -8.0 | -0.93% | 4,900 |
| 2025-12-29 | 843.0 | 874.0 | 841.0 | 863.0 | +35.0 | +4.23% | 9,300 |
| 2025-12-26 | 844.0 | 860.0 | 827.0 | 828.0 | -46.0 | -5.26% | 16,200 |
| 2025-12-25 | 809.0 | 874.0 | 800.0 | 874.0 | +69.0 | +8.57% | 43,800 |
| 2025-12-24 | 806.0 | 814.0 | 805.0 | 805.0 | -1.0 | -0.12% | 7,300 |
| 2025-12-23 | 805.0 | 815.0 | 797.0 | 806.0 | +1.0 | +0.12% | 8,800 |
| 2025-12-22 | 810.0 | 819.0 | 795.0 | 805.0 | -13.0 | -1.59% | 9,600 |
| 2025-12-19 | 828.0 | 844.0 | 810.0 | 818.0 | +5.0 | +0.62% | 19,500 |
| 2025-12-18 | 763.0 | 845.0 | 763.0 | 813.0 | +35.0 | +4.50% | 41,400 |
| 2025-12-17 | 777.0 | 784.0 | 752.0 | 778.0 | +6.0 | +0.78% | 16,600 |
| 2025-12-16 | 802.0 | 807.0 | 751.0 | 772.0 | -38.0 | -4.69% | 23,400 |
| 2025-12-15 | 801.0 | 881.0 | 801.0 | 810.0 | +13.0 | +1.63% | 73,600 |
| 2025-12-12 | 725.0 | 797.0 | 700.0 | 797.0 | +100.0 | +14.35% | 202,500 |
| 2025-12-11 | 697.0 | 697.0 | 697.0 | 697.0 | +100.0 | +16.75% | 16,100 |
| 2025-12-10 | 601.0 | 601.0 | 583.0 | 597.0 | -4.0 | -0.67% | 3,800 |
| 2025-12-09 | 602.0 | 602.0 | 599.0 | 601.0 | -1.0 | -0.17% | 1,400 |
| 2025-12-08 | 603.0 | 604.0 | 594.0 | 602.0 | -1.0 | -0.17% | 4,800 |
| 2025-12-05 | 601.0 | 605.0 | 594.0 | 603.0 | +1.0 | +0.17% | 4,400 |
| 2025-12-04 | 606.0 | 610.0 | 587.0 | 602.0 | -7.0 | -1.15% | 13,700 |
| 2025-12-03 | 609.0 | 609.0 | 605.0 | 609.0 | 0.0 | 0.00% | 2,300 |
| 2025-12-02 | 619.0 | 621.0 | 609.0 | 609.0 | -13.0 | -2.09% | 4,800 |
| 2025-12-01 | 615.0 | 622.0 | 604.0 | 622.0 | +12.0 | +1.97% | 4,600 |
| 2025-11-28 | 602.0 | 610.0 | 602.0 | 610.0 | 0.0 | 0.00% | 2,200 |
| 2025-11-27 | 619.0 | 620.0 | 600.0 | 610.0 | -9.0 | -1.45% | 5,600 |
| 2025-11-26 | 622.0 | 625.0 | 619.0 | 619.0 | -6.0 | -0.96% | 2,100 |
| 2025-11-25 | 630.0 | 650.0 | 625.0 | 625.0 | +5.0 | +0.81% | 3,400 |
| 2025-11-21 | 617.0 | 627.0 | 617.0 | 620.0 | +3.0 | +0.49% | 1,200 |
| 2025-11-20 | 618.0 | 628.0 | 616.0 | 617.0 | -11.0 | -1.75% | 1,900 |
| 2025-11-19 | 620.0 | 628.0 | 616.0 | 628.0 | +12.0 | +1.95% | 3,200 |
| 2025-11-18 | 615.0 | 644.0 | 615.0 | 616.0 | -1.0 | -0.16% | 5,700 |
| 2025-11-17 | 647.0 | 647.0 | 603.0 | 617.0 | -27.0 | -4.19% | 3,700 |
| 2025-11-14 | 628.0 | 647.0 | 626.0 | 644.0 | +16.0 | +2.55% | 5,300 |
| 2025-11-13 | 632.0 | 632.0 | 622.0 | 628.0 | -4.0 | -0.63% | 1,900 |
| 2025-11-12 | 618.0 | 640.0 | 618.0 | 632.0 | +8.0 | +1.28% | 4,900 |
| 2025-11-11 | 621.0 | 632.0 | 613.0 | 624.0 | +3.0 | +0.48% | 6,600 |
| 2025-11-10 | 585.0 | 622.0 | 585.0 | 621.0 | +30.0 | +5.08% | 8,100 |
| 2025-11-07 | 589.0 | 592.0 | 585.0 | 591.0 | +2.0 | +0.34% | 4,200 |
| 2025-11-06 | 570.0 | 589.0 | 570.0 | 589.0 | +9.0 | +1.55% | 2,300 |
| 2025-11-05 | 580.0 | 580.0 | 571.0 | 580.0 | -4.0 | -0.68% | 1,900 |
| 2025-11-04 | 571.0 | 585.0 | 571.0 | 584.0 | +14.0 | +2.46% | 1,000 |
| 2025-10-31 | 585.0 | 590.0 | 570.0 | 570.0 | -10.0 | -1.72% | 4,000 |
| 2025-10-30 | 600.0 | 600.0 | 576.0 | 580.0 | -21.0 | -3.49% | 11,100 |
| 2025-10-29 | 620.0 | 620.0 | 601.0 | 601.0 | -21.0 | -3.38% | 5,100 |
| 2025-10-28 | 620.0 | 622.0 | 620.0 | 622.0 | 0.0 | 0.00% | 700 |
| 2025-10-27 | 626.0 | 626.0 | 622.0 | 622.0 | +1.0 | +0.16% | 1,800 |
| 2025-10-24 | 625.0 | 625.0 | 621.0 | 621.0 | -3.0 | -0.48% | 1,500 |
| 2025-10-23 | 628.0 | 628.0 | 622.0 | 624.0 | -5.0 | -0.79% | 600 |
| 2025-10-22 | 621.0 | 629.0 | 621.0 | 629.0 | +8.0 | +1.29% | 1,300 |
| 2025-10-21 | 625.0 | 625.0 | 620.0 | 621.0 | -4.0 | -0.64% | 7,000 |
| 2025-10-20 | 629.0 | 629.0 | 624.0 | 625.0 | +1.0 | +0.16% | 800 |
| 2025-10-17 | 622.0 | 634.0 | 622.0 | 624.0 | +2.0 | +0.32% | 1,300 |
| 2025-10-16 | 627.0 | 627.0 | 622.0 | 622.0 | -2.0 | -0.32% | 1,900 |
| 2025-10-15 | 624.0 | 624.0 | 621.0 | 624.0 | -1.0 | -0.16% | 1,700 |
| 2025-10-14 | 633.0 | 633.0 | 625.0 | 625.0 | -9.0 | -1.42% | 3,500 |
| 2025-10-10 | 646.0 | 648.0 | 633.0 | 634.0 | -14.0 | -2.16% | 8,300 |
| 2025-10-09 | 655.0 | 655.0 | 646.0 | 648.0 | -7.0 | -1.07% | 3,000 |
| 2025-10-08 | 656.0 | 656.0 | 655.0 | 655.0 | -1.0 | -0.15% | 1,400 |
| 2025-10-07 | 651.0 | 661.0 | 651.0 | 656.0 | +2.0 | +0.31% | 2,500 |
| 2025-10-06 | 659.0 | 660.0 | 653.0 | 654.0 | -9.0 | -1.36% | 3,900 |
| 2025-10-03 | 660.0 | 663.0 | 658.0 | 663.0 | -1.0 | -0.15% | 900 |
| 2025-10-02 | 657.0 | 665.0 | 657.0 | 664.0 | +7.0 | +1.07% | 1,500 |
| 2025-10-01 | 658.0 | 662.0 | 656.0 | 657.0 | -3.0 | -0.45% | 1,900 |
| 2025-09-30 | 658.0 | 667.0 | 658.0 | 660.0 | -6.0 | -0.90% | 2,000 |
| 2025-09-29 | 666.0 | 666.0 | 666.0 | 666.0 | 0.0 | 0.00% | 100 |
| 2025-09-26 | 661.0 | 666.0 | 660.0 | 666.0 | +6.0 | +0.91% | 3,600 |
| 2025-09-25 | 660.0 | 661.0 | 660.0 | 660.0 | -1.0 | -0.15% | 1,500 |
| 2025-09-24 | 662.0 | 665.0 | 661.0 | 661.0 | -5.0 | -0.75% | 3,700 |
| 2025-09-22 | 666.0 | 668.0 | 660.0 | 666.0 | -2.0 | -0.30% | 7,400 |
| 2025-09-19 | 670.0 | 671.0 | 667.0 | 668.0 | -3.0 | -0.45% | 4,000 |
| 2025-09-18 | 673.0 | 675.0 | 671.0 | 671.0 | 0.0 | 0.00% | 1,300 |
| 2025-09-17 | 671.0 | 674.0 | 671.0 | 671.0 | 0.0 | 0.00% | 700 |
| 2025-09-16 | 679.0 | 679.0 | 671.0 | 671.0 | -8.0 | -1.18% | 2,800 |
| 2025-09-12 | 691.0 | 694.0 | 679.0 | 679.0 | — | — | 5,600 |
直近120営業日分を表示