KabuInsight

ゼネラルパッカー

6267
スタンダード/機械/GENERAL PACKER 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
2026-03-133,960.03,975.03,930.03,930.0+40.0+1.03%700
2026-03-123,960.03,960.03,890.03,890.0-100.0-2.51%300
2026-03-114,015.04,040.03,965.03,990.0+45.0+1.14%2,400
2026-03-103,950.03,950.03,915.03,945.0-5.0-0.13%900
2026-03-093,940.04,090.03,715.03,950.0-200.0-4.82%7,400
2026-03-064,100.04,380.04,080.04,150.0+50.0+1.22%1,500
2026-03-054,150.04,150.04,080.04,100.0+20.0+0.49%900
2026-03-044,250.04,250.04,075.04,080.0-240.0-5.56%1,200
2026-03-034,245.04,440.04,245.04,320.0+75.0+1.77%3,100
2026-03-024,155.04,310.04,040.04,245.0+110.0+2.66%3,000
2026-02-274,085.04,135.04,085.04,135.0+5.0+0.12%1,000
2026-02-264,025.04,130.04,025.04,130.0+145.0+3.64%2,000
2026-02-253,995.03,995.03,975.03,985.0+5.0+0.13%1,100
2026-02-243,930.04,000.03,925.03,980.0+55.0+1.40%2,500
2026-02-203,905.03,995.03,905.03,925.0+25.0+0.64%1,500
2026-02-193,875.03,945.03,875.03,900.0-45.0-1.14%900
2026-02-183,865.03,955.03,865.03,945.0+95.0+2.47%700
2026-02-173,835.03,855.03,835.03,850.0+5.0+0.13%400
2026-02-163,900.03,900.03,845.03,845.0-55.0-1.41%700
2026-02-133,910.03,910.03,900.03,900.0-10.0-0.26%800
2026-02-123,930.03,935.03,905.03,910.0-20.0-0.51%1,200
2026-02-103,860.03,930.03,860.03,930.00.00.00%600
2026-02-093,880.03,930.03,880.03,930.0+95.0+2.48%800
2026-02-063,830.03,870.03,830.03,835.0+5.0+0.13%600
2026-02-053,795.03,835.03,795.03,830.0+35.0+0.92%500
2026-02-043,820.03,820.03,790.03,795.0-65.0-1.68%2,000
2026-02-033,910.03,935.03,860.03,860.0-50.0-1.28%1,200
2026-02-023,860.03,910.03,850.03,910.0-20.0-0.51%1,200
2026-01-303,930.03,930.03,930.03,930.00.00.00%—
2026-01-294,085.04,085.03,930.03,930.0-155.0-3.79%3,700
2026-01-284,080.04,090.04,070.04,085.0-35.0-0.85%1,900
2026-01-274,150.04,150.04,110.04,120.0+20.0+0.49%600
2026-01-264,075.04,120.04,075.04,100.0+10.0+0.24%1,400
2026-01-234,135.04,140.04,090.04,090.0-45.0-1.09%700
2026-01-224,100.04,135.04,080.04,135.0+35.0+0.85%2,600
2026-01-214,075.04,100.04,075.04,100.0+25.0+0.61%1,900
2026-01-204,145.04,145.04,075.04,075.0-65.0-1.57%2,100
2026-01-194,095.04,150.04,095.04,140.0+45.0+1.10%1,000
2026-01-164,105.04,130.04,095.04,095.0-10.0-0.24%1,200
2026-01-154,110.04,110.04,085.04,105.0+65.0+1.61%900
2026-01-144,035.04,050.04,035.04,040.0-10.0-0.25%1,100
2026-01-134,150.04,150.04,050.04,050.0-70.0-1.70%900
2026-01-094,120.04,120.04,120.04,120.0+15.0+0.37%200
2026-01-084,175.04,175.04,105.04,105.00.00.00%700
2026-01-074,105.04,105.04,105.04,105.00.00.00%800
2026-01-064,175.04,195.04,035.04,105.00.00.00%1,100
2026-01-053,935.04,195.03,935.04,105.0+170.0+4.32%3,700
2025-12-303,930.03,935.03,910.03,935.00.00.00%900
2025-12-293,935.03,935.03,920.03,935.0+10.0+0.25%3,700
2025-12-263,905.03,925.03,905.03,925.0+65.0+1.68%800
2025-12-253,930.03,930.03,860.03,860.0-70.0-1.78%800
2025-12-243,925.03,930.03,925.03,930.0+5.0+0.13%1,800
2025-12-233,880.03,925.03,880.03,925.0+15.0+0.38%600
2025-12-223,785.03,910.03,785.03,910.0+135.0+3.58%1,400
2025-12-193,750.03,775.03,750.03,775.0+25.0+0.67%400
2025-12-183,770.03,775.03,750.03,750.0-15.0-0.40%900
2025-12-173,845.03,845.03,745.03,765.0-120.0-3.09%1,100
2025-12-163,890.03,890.03,885.03,885.0-5.0-0.13%300
2025-12-153,895.03,895.03,820.03,890.0-10.0-0.26%1,200
2025-12-123,935.03,935.03,850.03,900.00.00.00%2,200
2025-12-113,860.03,900.03,860.03,900.0+40.0+1.04%300
2025-12-103,880.03,880.03,860.03,860.0-30.0-0.77%400
2025-12-093,910.03,910.03,890.03,890.0-5.0-0.13%200
2025-12-083,925.03,925.03,845.03,895.0+110.0+2.91%1,300
2025-12-053,775.03,785.03,775.03,785.0+10.0+0.26%300
2025-12-043,760.03,785.03,760.03,775.0-15.0-0.40%300
2025-12-033,845.03,845.03,790.03,790.0-90.0-2.32%300
2025-12-023,915.03,915.03,880.03,880.0+35.0+0.91%200
2025-12-013,915.03,915.03,830.03,845.0-20.0-0.52%700
2025-11-283,930.03,930.03,815.03,865.0+5.0+0.13%1,300
2025-11-273,875.03,875.03,850.03,860.0+15.0+0.39%600
2025-11-263,850.03,850.03,825.03,845.0-15.0-0.39%1,300
2025-11-253,795.03,860.03,795.03,860.0+110.0+2.93%2,800
2025-11-213,670.03,750.03,670.03,750.0+150.0+4.17%900
2025-11-203,780.03,780.03,440.03,600.0-130.0-3.49%3,300
2025-11-193,760.03,760.03,730.03,730.0-30.0-0.80%500
2025-11-183,760.03,760.03,760.03,760.00.00.00%400
2025-11-173,760.03,760.03,760.03,760.00.00.00%500
2025-11-143,760.03,760.03,760.03,760.00.00.00%100
2025-11-133,780.03,780.03,750.03,760.0-25.0-0.66%900
2025-11-123,785.03,925.03,785.03,785.00.00.00%1,400
2025-11-113,785.03,785.03,785.03,785.00.00.00%600
2025-11-103,785.03,785.03,785.03,785.0-70.0-1.82%400
2025-11-073,875.03,875.03,815.03,855.0-20.0-0.52%700
2025-11-063,915.03,945.03,850.03,875.0+30.0+0.78%1,100
2025-11-053,870.03,870.03,805.03,845.0-25.0-0.65%600
2025-11-043,870.03,870.03,810.03,870.0+70.0+1.84%2,000
2025-10-313,740.03,810.03,740.03,800.0+60.0+1.60%500
2025-10-303,745.03,825.03,720.03,740.0-5.0-0.13%1,100
2025-10-293,855.03,855.03,745.03,745.0-155.0-3.97%1,900
2025-10-283,980.03,990.03,900.03,900.0-10.0-0.26%4,700
2025-10-273,850.03,910.03,835.03,910.0+75.0+1.96%6,500
2025-10-243,820.03,835.03,745.03,835.0+120.0+3.23%3,200
2025-10-233,725.03,905.03,710.03,715.00.00.00%5,700
2025-10-223,750.03,980.03,700.03,715.0+10.0+0.27%4,600
2025-10-213,705.03,705.03,705.03,705.0+30.0+0.82%600
2025-10-203,720.03,720.03,670.03,675.0+25.0+0.68%500
2025-10-173,655.03,795.03,650.03,650.0-5.0-0.14%900
2025-10-163,665.03,665.03,645.03,655.0-55.0-1.48%400
2025-10-153,710.03,710.03,710.03,710.00.00.00%300
2025-10-143,710.03,710.03,700.03,710.0-35.0-0.93%3,500
2025-10-103,745.03,745.03,745.03,745.0-5.0-0.13%200
2025-10-093,680.03,750.03,680.03,750.0+65.0+1.76%300
2025-10-083,710.03,720.03,685.03,685.0-25.0-0.67%1,100
2025-10-073,710.03,710.03,710.03,710.0+5.0+0.13%400
2025-10-063,820.03,820.03,700.03,705.0+5.0+0.14%1,500
2025-10-033,675.03,700.03,675.03,700.0+25.0+0.68%600
2025-10-023,790.03,790.03,600.03,675.0-125.0-3.29%3,100
2025-10-013,745.03,890.03,745.03,800.0+195.0+5.41%4,500
2025-09-304,000.04,000.03,590.03,605.0-355.0-8.96%4,800
2025-09-294,020.04,310.03,900.03,960.0+80.0+2.06%4,700
2025-09-263,620.03,895.03,620.03,880.0+260.0+7.18%4,400
2025-09-253,475.03,620.03,475.03,620.0+140.0+4.02%1,900
2025-09-243,490.03,510.03,440.03,480.0+20.0+0.58%4,400
2025-09-223,450.03,460.03,440.03,460.0+60.0+1.76%1,600
2025-09-193,455.03,455.03,400.03,400.0-30.0-0.87%1,300
2025-09-183,460.03,460.03,430.03,430.0+10.0+0.29%900
2025-09-173,475.03,475.03,420.03,420.0-55.0-1.58%900
2025-09-163,430.03,475.03,400.03,475.0+95.0+2.81%2,400
2025-09-123,360.03,445.03,360.03,380.0——3,300

直近120営業日分を表示