ジェネラック・ホールディングス (GNRC)

GNRC
🏛️ アメリカ →
165.82
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 130.17 131.00 128.94 129.24 0.5M
2023-12-28 129.81 131.20 129.03 130.93 0.4M
2023-12-27 130.17 131.87 129.49 130.29 0.4M
2023-12-26 129.36 130.68 129.20 129.89 0.4M
2023-12-22 129.23 130.50 127.60 128.81 0.5M
2023-12-21 129.19 130.65 128.06 129.47 0.5M
2023-12-20 131.04 132.19 126.92 127.10 0.7M
2023-12-19 129.51 133.15 129.51 132.04 1.0M
2023-12-18 128.00 129.51 126.88 128.59 0.8M
2023-12-15 129.11 129.47 127.09 128.21 2.4M
2023-12-14 128.00 133.06 127.94 129.06 2.2M
2023-12-13 121.07 126.42 119.74 125.21 0.9M
2023-12-12 121.99 122.54 119.91 122.13 1.0M
2023-12-11 121.25 123.27 121.04 121.70 1.2M
2023-12-08 119.97 121.62 118.63 121.55 1.0M
2023-12-07 123.68 124.17 118.74 120.55 1.3M
2023-12-06 123.67 126.44 122.84 123.07 0.9M
2023-12-05 122.30 123.72 121.80 122.77 0.9M
2023-12-04 121.00 123.66 120.50 122.87 1.0M
2023-12-01 116.76 122.41 116.30 122.30 1.4M
2023-11-30 115.84 118.82 114.22 117.07 4.7M
2023-11-29 115.17 116.73 115.01 115.60 1.0M
2023-11-28 112.05 114.51 110.97 113.88 1.1M
2023-11-27 111.90 113.05 111.31 112.73 0.8M
2023-11-24 111.56 113.35 111.23 112.80 0.4M
2023-11-22 113.62 113.62 111.61 112.31 0.7M
2023-11-21 112.73 113.05 110.81 112.68 1.0M
2023-11-20 113.26 115.25 111.50 113.95 1.1M
2023-11-17 114.24 114.61 112.60 114.12 1.1M
2023-11-16 110.32 115.03 110.32 113.48 1.3M
2023-11-15 113.01 115.95 110.58 110.78 1.9M
2023-11-14 107.72 111.58 106.72 109.62 1.4M
2023-11-13 102.36 104.40 102.23 103.54 0.7M
2023-11-10 102.90 104.33 101.16 103.55 0.8M
2023-11-09 104.96 105.27 102.43 102.84 1.0M
2023-11-08 103.74 104.56 102.22 103.78 0.8M
2023-11-07 102.06 105.24 100.23 103.79 1.2M
2023-11-06 104.45 104.90 101.88 102.47 1.4M
2023-11-03 103.02 108.55 102.99 104.92 2.1M
2023-11-02 98.27 102.49 98.27 99.36 2.0M
2023-11-01 95.99 97.87 93.06 96.13 3.8M
2023-10-31 82.00 84.92 81.62 84.07 1.8M
2023-10-30 81.95 82.82 79.86 82.24 1.7M
2023-10-27 83.10 83.70 80.80 82.20 1.6M
2023-10-26 85.28 86.00 82.83 83.23 1.1M
2023-10-25 86.07 86.34 83.63 85.12 1.1M
2023-10-24 89.35 90.36 86.37 86.76 1.1M
2023-10-23 88.00 90.19 87.31 88.30 1.3M
2023-10-20 90.38 92.32 88.25 88.38 1.7M
2023-10-19 95.55 96.62 93.62 93.96 1.0M
2023-10-18 98.85 99.27 95.10 95.50 1.4M
2023-10-17 99.30 102.36 99.09 99.97 0.7M
2023-10-16 102.62 102.91 99.61 100.26 1.1M
2023-10-13 101.76 102.97 99.97 101.63 1.0M
2023-10-12 107.75 107.75 101.43 101.43 1.1M
2023-10-11 107.21 108.57 106.54 107.78 0.6M
2023-10-10 103.83 109.00 103.83 107.41 1.0M
2023-10-09 101.46 104.41 101.46 103.44 0.8M
2023-10-06 100.00 103.47 99.65 102.52 1.0M
2023-10-05 101.79 102.43 100.56 101.13 1.0M
2023-10-04 103.74 103.77 100.21 101.71 1.0M
2023-10-03 105.19 106.10 102.38 103.15 1.2M
2023-10-02 108.24 109.14 105.30 106.10 1.0M
2023-09-29 110.17 111.25 108.85 108.96 1.0M
2023-09-28 109.91 111.20 107.88 108.98 1.5M
2023-09-27 108.68 110.84 106.55 108.89 2.0M
2023-09-26 106.60 107.07 103.18 103.22 1.6M
2023-09-25 106.00 107.96 105.63 107.41 0.8M
2023-09-22 109.03 109.31 106.21 106.75 0.9M
2023-09-21 108.63 110.72 107.87 108.46 0.9M
2023-09-20 111.42 112.66 110.00 110.22 0.7M
2023-09-19 109.52 112.00 108.06 109.92 1.2M
2023-09-18 110.35 111.73 108.81 110.00 1.0M
2023-09-15 111.18 112.03 109.94 111.67 1.3M
2023-09-14 112.81 114.13 109.52 111.92 1.4M
2023-09-13 113.38 114.40 110.33 111.64 1.3M
2023-09-12 114.70 116.02 114.02 114.16 0.9M
2023-09-11 115.71 116.59 114.17 115.77 0.8M
2023-09-08 116.91 117.63 114.32 115.18 1.1M
2023-09-07 116.01 118.34 113.12 118.12 1.5M
2023-09-06 118.00 119.77 117.42 118.46 1.0M
2023-09-05 117.93 119.33 117.19 117.81 1.2M
2023-09-01 120.23 121.47 117.66 118.94 1.1M
2023-08-31 120.26 121.50 118.71 118.81 1.5M
2023-08-30 122.32 122.44 115.85 119.22 1.9M
2023-08-29 118.33 121.20 116.79 121.17 1.4M
2023-08-28 117.23 120.29 117.07 119.18 1.5M
2023-08-25 115.30 115.96 113.51 114.94 0.8M
2023-08-24 114.22 115.82 112.56 114.79 1.0M
2023-08-23 114.08 116.70 113.40 114.07 1.1M
2023-08-22 117.23 118.06 112.18 113.49 1.4M
2023-08-21 114.21 117.44 114.18 116.18 1.8M
2023-08-18 109.77 117.62 109.72 113.35 2.4M
2023-08-17 108.55 112.13 108.54 110.47 1.5M
2023-08-16 111.76 112.36 108.76 108.82 1.2M
2023-08-15 110.81 114.82 109.52 112.63 1.9M
2023-08-14 107.05 112.47 104.63 112.24 2.2M
2023-08-11 107.40 108.57 106.29 107.56 1.0M
2023-08-10 105.22 110.13 104.70 108.66 1.8M
2023-08-09 108.71 109.10 106.64 106.75 1.3M
2023-08-08 109.00 109.32 106.37 108.34 2.1M
2023-08-07 113.78 114.59 109.70 110.61 2.6M
2023-08-04 113.86 115.00 111.85 113.95 2.5M
2023-08-03 116.06 117.32 110.32 110.77 4.3M
2023-08-02 124.55 132.95 114.40 115.95 7.6M
2023-08-01 152.22 156.95 152.00 153.38 1.8M
2023-07-31 151.54 154.46 151.49 153.70 1.2M
2023-07-28 151.25 151.25 146.63 149.90 1.0M
2023-07-27 154.61 156.48 147.98 148.82 1.4M
2023-07-26 146.97 152.11 146.55 151.99 1.3M
2023-07-25 146.21 148.29 144.03 147.63 0.9M
2023-07-24 147.92 150.22 145.75 146.60 0.9M
2023-07-21 147.77 147.77 143.30 145.30 0.7M
2023-07-20 145.30 148.55 141.77 147.28 1.0M
2023-07-19 145.30 148.56 143.93 146.93 0.9M
2023-07-18 142.50 146.87 142.12 144.03 1.0M
2023-07-17 143.73 143.73 141.92 142.88 1.0M
2023-07-14 146.15 146.61 142.10 142.88 0.9M
2023-07-13 150.74 151.00 145.47 146.79 1.1M
2023-07-12 149.99 151.17 147.82 148.90 1.4M
2023-07-11 144.74 148.24 143.02 147.49 1.8M
2023-07-10 135.44 141.29 134.72 141.11 1.0M
2023-07-07 132.99 138.30 132.40 136.08 1.3M
2023-07-06 135.19 138.68 131.35 133.25 2.1M
2023-07-05 146.13 149.06 137.80 138.48 2.6M
2023-07-03 149.15 151.94 148.66 150.60 0.8M
2023-06-30 148.63 150.49 146.00 149.13 1.1M
2023-06-29 148.53 152.13 144.44 147.40 1.9M
2023-06-28 144.33 149.97 143.20 148.07 2.9M
2023-06-27 136.23 144.41 135.00 142.53 2.7M
2023-06-26 129.00 134.41 129.00 131.01 1.4M
2023-06-23 122.82 129.36 122.32 129.07 2.7M
2023-06-22 130.70 130.70 124.22 124.81 1.4M
2023-06-21 128.90 135.22 128.76 131.52 2.2M
2023-06-20 119.66 129.64 119.40 128.87 2.1M
2023-06-16 123.05 123.05 118.81 119.42 1.4M
2023-06-15 118.73 122.79 118.00 122.03 0.7M
2023-06-14 125.00 125.53 118.01 119.55 1.0M
2023-06-13 118.34 124.02 118.12 123.91 1.0M
2023-06-12 117.21 118.40 115.20 117.66 0.6M
2023-06-09 117.26 118.82 116.06 116.77 0.6M
2023-06-08 118.23 118.23 114.69 116.77 0.6M
2023-06-07 117.93 123.57 117.93 118.23 1.2M
2023-06-06 112.07 118.60 112.00 117.32 0.8M
2023-06-05 113.62 114.01 110.72 112.70 0.5M
2023-06-02 117.35 117.35 112.02 114.78 0.8M
2023-06-01 108.12 114.11 107.61 113.56 0.9M
2023-05-31 111.99 113.28 107.54 108.92 1.4M
2023-05-30 116.69 116.85 110.15 113.25 1.0M
2023-05-26 116.49 117.03 114.45 115.43 0.6M
2023-05-25 117.19 117.36 114.04 116.43 0.7M
2023-05-24 115.63 116.94 114.10 116.11 0.6M
2023-05-23 118.28 120.00 116.43 117.55 0.7M
2023-05-22 114.42 118.90 114.20 118.28 0.8M
2023-05-19 119.17 120.00 113.50 113.79 0.8M
2023-05-18 116.86 118.28 114.95 117.88 1.0M
2023-05-17 113.72 116.64 112.00 116.32 0.8M
2023-05-16 113.85 114.62 110.24 112.34 1.1M
2023-05-15 111.53 116.82 111.27 116.68 1.0M
2023-05-12 112.69 114.84 109.43 111.49 0.8M
2023-05-11 112.33 113.95 110.87 111.96 0.8M
2023-05-10 113.53 115.43 111.65 112.84 1.0M
2023-05-09 109.00 111.83 109.00 111.77 0.7M
2023-05-08 113.46 113.73 106.44 110.47 1.3M
2023-05-05 111.16 115.01 111.00 114.18 1.1M
2023-05-04 115.12 116.46 108.94 109.03 1.8M
2023-05-03 109.00 121.31 108.48 114.74 3.9M
2023-05-02 101.87 103.29 99.11 102.80 1.9M
2023-05-01 102.16 103.02 100.00 102.52 1.1M
2023-04-28 99.96 102.67 98.75 102.22 1.0M
2023-04-27 94.79 99.81 94.34 99.60 1.5M
2023-04-26 101.20 101.20 92.23 93.04 1.9M
2023-04-25 103.33 104.45 101.71 102.10 0.6M
2023-04-24 102.31 105.03 102.11 104.70 0.7M
2023-04-21 103.38 103.80 102.28 102.78 0.6M
2023-04-20 101.74 104.09 101.20 103.39 0.7M
2023-04-19 102.63 103.52 101.01 103.36 0.6M
2023-04-18 105.00 105.00 102.61 103.86 0.8M
2023-04-17 102.04 104.56 101.36 104.18 0.6M
2023-04-14 103.66 104.44 100.74 101.73 0.6M
2023-04-13 101.26 104.57 100.02 103.49 1.4M
2023-04-12 103.56 103.99 100.01 100.14 0.8M
2023-04-11 102.24 103.30 100.73 101.46 1.1M
2023-04-10 99.44 102.23 98.80 102.20 1.0M
2023-04-06 98.58 100.01 97.15 99.80 1.4M
2023-04-05 101.31 102.65 98.00 99.57 1.4M
2023-04-04 108.59 109.07 101.14 101.80 1.6M
2023-04-03 109.18 110.07 106.81 108.53 1.2M
2023-03-31 108.00 109.50 103.11 108.01 3.6M
2023-03-30 114.99 115.92 111.57 111.97 0.7M
2023-03-29 111.46 113.26 109.31 112.58 0.7M
2023-03-28 109.78 110.78 108.17 109.78 0.7M
2023-03-27 113.09 113.09 108.96 109.71 0.9M
2023-03-24 105.41 111.25 104.78 111.22 1.1M
2023-03-23 111.35 112.50 106.47 107.11 1.3M
2023-03-22 114.56 115.25 110.53 110.58 0.9M
2023-03-21 113.11 117.14 112.90 114.73 1.1M
2023-03-20 112.64 114.24 108.45 111.71 1.1M
2023-03-17 115.21 115.21 110.22 113.13 1.4M
2023-03-16 113.65 116.84 112.01 115.53 1.1M
2023-03-15 109.91 114.71 108.84 113.48 1.1M
2023-03-14 116.94 118.31 110.31 112.91 1.0M
2023-03-13 110.63 115.30 108.61 113.64 1.1M
2023-03-10 116.61 117.41 111.28 113.16 1.4M
2023-03-09 121.87 123.67 117.47 117.80 0.8M
2023-03-08 121.07 121.75 118.50 121.45 0.6M
2023-03-07 125.94 127.09 121.38 121.43 1.0M
2023-03-06 126.93 128.77 124.46 125.70 0.9M
2023-03-03 123.20 126.78 122.37 126.60 1.2M
2023-03-02 116.18 122.31 115.65 121.99 0.9M
2023-03-01 121.00 121.00 118.08 118.24 0.8M
2023-02-28 119.12 122.07 118.77 120.01 1.1M
2023-02-27 120.02 121.70 118.71 119.61 0.8M
2023-02-24 118.83 119.54 116.64 118.21 0.9M
2023-02-23 120.42 122.42 117.89 121.27 1.2M
2023-02-22 116.00 119.93 116.00 118.70 1.2M
2023-02-21 122.72 123.65 115.72 115.77 1.9M
2023-02-17 127.00 127.15 123.53 126.77 2.4M
2023-02-16 135.70 137.79 129.63 129.91 2.3M
2023-02-15 127.55 141.54 127.55 135.23 4.6M
2023-02-14 120.80 125.44 118.65 125.21 1.9M
2023-02-13 116.97 122.71 116.00 122.24 1.7M
2023-02-10 116.00 118.00 114.77 116.66 0.9M
2023-02-09 119.28 121.63 116.78 117.92 0.9M
2023-02-08 121.85 122.23 117.83 118.06 1.2M
2023-02-07 120.22 123.13 119.44 122.63 1.1M
2023-02-06 121.45 122.89 120.11 121.39 1.1M
2023-02-03 124.24 128.00 121.79 122.44 1.7M
2023-02-02 129.20 133.00 125.86 130.96 2.2M
2023-02-01 120.10 127.05 118.77 126.54 1.9M
2023-01-31 114.24 120.61 113.59 120.60 1.3M
2023-01-30 115.17 115.64 112.46 113.14 1.3M
2023-01-27 112.75 118.87 112.40 117.70 1.1M
2023-01-26 112.53 114.73 111.19 112.97 1.0M
2023-01-25 111.20 111.52 107.15 111.21 1.2M
2023-01-24 114.50 116.24 112.00 114.39 0.9M
2023-01-23 110.03 116.21 108.10 116.05 1.3M
2023-01-20 106.65 109.08 105.02 108.49 1.4M
2023-01-19 112.00 112.49 104.68 105.32 1.8M
2023-01-18 115.73 117.00 113.20 113.91 1.0M
2023-01-17 113.34 115.18 111.85 114.50 1.1M
2023-01-13 111.09 114.60 110.60 113.66 1.1M
2023-01-12 112.50 113.56 108.05 113.55 1.3M
2023-01-11 110.19 111.87 108.90 111.68 1.7M
2023-01-10 104.00 109.61 103.97 109.56 1.9M
2023-01-09 102.51 107.40 101.75 104.74 1.7M
2023-01-06 99.60 101.58 96.58 100.75 1.4M
2023-01-05 99.95 100.77 97.24 98.27 1.6M
2023-01-04 99.85 103.14 98.38 101.92 1.8M
2023-01-03 102.69 103.33 96.60 97.71 1.7M