ジーフット(2686)の株価時系列情報
ジーフット(2686)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 283 | 284 | 280 | 280 | 90,700 |
2024/04/25 | 284 | 285 | 283 | 284 | 11,100 |
2024/04/24 | 285 | 285 | 282 | 282 | 13,700 |
2024/04/23 | 284 | 285 | 283 | 285 | 8,300 |
2024/04/22 | 285 | 285 | 282 | 284 | 9,700 |
2024/04/19 | 284 | 284 | 282 | 282 | 15,600 |
2024/04/18 | 286 | 286 | 283 | 283 | 19,600 |
2024/04/17 | 285 | 287 | 284 | 284 | 18,500 |
2024/04/16 | 287 | 287 | 285 | 285 | 10,700 |
2024/04/15 | 285 | 287 | 285 | 285 | 10,700 |
2024/04/12 | 288 | 289 | 285 | 287 | 15,000 |
2024/04/11 | 290 | 300 | 283 | 288 | 98,800 |
2024/04/10 | 293 | 295 | 291 | 295 | 24,100 |
2024/04/09 | 288 | 291 | 288 | 291 | 16,700 |
2024/04/08 | 292 | 293 | 288 | 288 | 22,800 |
2024/04/05 | 292 | 293 | 289 | 291 | 17,000 |
2024/04/04 | 290 | 292 | 290 | 292 | 15,300 |
2024/04/03 | 291 | 292 | 289 | 292 | 15,100 |
2024/04/02 | 290 | 290 | 288 | 289 | 21,100 |
2024/04/01 | 290 | 291 | 289 | 289 | 22,900 |
2024/03/29 | 287 | 288 | 286 | 288 | 12,400 |
2024/03/28 | 286 | 287 | 286 | 286 | 16,600 |
2024/03/27 | 286 | 287 | 284 | 286 | 13,200 |
2024/03/26 | 286 | 286 | 284 | 285 | 11,200 |
2024/03/25 | 285 | 285 | 284 | 285 | 17,800 |
2024/03/22 | 283 | 285 | 283 | 285 | 14,000 |
2024/03/21 | 285 | 285 | 282 | 284 | 21,000 |
2024/03/19 | 282 | 283 | 281 | 282 | 11,200 |
2024/03/18 | 282 | 283 | 281 | 282 | 22,400 |
2024/03/15 | 281 | 282 | 281 | 282 | 9,500 |
2024/03/14 | 283 | 283 | 281 | 281 | 8,300 |
2024/03/13 | 283 | 283 | 280 | 281 | 12,900 |
2024/03/12 | 282 | 282 | 280 | 281 | 11,400 |
2024/03/11 | 282 | 283 | 280 | 280 | 17,700 |
2024/03/08 | 281 | 285 | 281 | 281 | 23,700 |
2024/03/07 | 282 | 283 | 281 | 281 | 16,100 |
2024/03/06 | 281 | 283 | 280 | 281 | 23,400 |
2024/03/05 | 280 | 283 | 280 | 282 | 13,600 |
2024/03/04 | 284 | 286 | 280 | 280 | 43,200 |
2024/03/01 | 286 | 287 | 284 | 284 | 23,100 |
2024/02/29 | 287 | 288 | 284 | 285 | 33,500 |
2024/02/28 | 275 | 291 | 275 | 287 | 166,100 |
2024/02/27 | 304 | 305 | 302 | 305 | 97,700 |
2024/02/26 | 302 | 303 | 301 | 302 | 46,400 |
2024/02/22 | 302 | 302 | 300 | 302 | 27,200 |
2024/02/21 | 302 | 302 | 300 | 300 | 21,600 |
2024/02/20 | 301 | 302 | 300 | 300 | 30,300 |
2024/02/19 | 300 | 301 | 299 | 301 | 37,000 |
2024/02/16 | 300 | 300 | 298 | 299 | 14,400 |
2024/02/15 | 300 | 300 | 299 | 299 | 10,400 |
2024/02/14 | 301 | 301 | 298 | 299 | 21,500 |
2024/02/13 | 299 | 301 | 298 | 300 | 30,500 |
2024/02/09 | 299 | 299 | 298 | 298 | 13,900 |
2024/02/08 | 298 | 300 | 297 | 300 | 17,300 |
2024/02/07 | 298 | 299 | 297 | 297 | 23,300 |
2024/02/06 | 300 | 300 | 298 | 298 | 14,200 |
2024/02/05 | 299 | 300 | 298 | 298 | 15,400 |
2024/02/02 | 300 | 300 | 298 | 300 | 12,100 |
2024/02/01 | 299 | 300 | 297 | 298 | 14,300 |
2024/01/31 | 302 | 302 | 296 | 297 | 24,000 |
2024/01/30 | 299 | 302 | 294 | 294 | 159,000 |
2024/01/29 | 297 | 299 | 297 | 299 | 26,100 |
2024/01/26 | 297 | 297 | 296 | 297 | 11,000 |
2024/01/25 | 296 | 297 | 295 | 295 | 15,600 |
2024/01/24 | 297 | 298 | 296 | 296 | 10,100 |
2024/01/23 | 298 | 298 | 296 | 297 | 16,500 |
2024/01/22 | 296 | 298 | 295 | 297 | 23,400 |
2024/01/19 | 293 | 295 | 292 | 295 | 20,600 |
2024/01/18 | 295 | 295 | 292 | 293 | 17,600 |
2024/01/17 | 292 | 294 | 292 | 293 | 17,800 |
2024/01/16 | 293 | 294 | 292 | 292 | 17,700 |
2024/01/15 | 293 | 293 | 291 | 292 | 22,300 |
2024/01/12 | 295 | 295 | 291 | 291 | 31,800 |
2024/01/11 | 292 | 294 | 291 | 294 | 22,100 |
2024/01/10 | 294 | 294 | 291 | 292 | 30,300 |
2024/01/09 | 289 | 294 | 289 | 294 | 26,600 |
2024/01/05 | 290 | 292 | 288 | 292 | 28,400 |
2024/01/04 | 288 | 290 | 287 | 288 | 19,800 |
2023/12/29 | 287 | 288 | 286 | 288 | 15,100 |
2023/12/28 | 283 | 287 | 283 | 286 | 23,500 |
2023/12/27 | 285 | 286 | 282 | 282 | 42,000 |
2023/12/26 | 285 | 286 | 284 | 286 | 43,900 |
2023/12/25 | 286 | 287 | 285 | 285 | 35,000 |
2023/12/22 | 287 | 287 | 286 | 287 | 15,200 |
2023/12/21 | 288 | 288 | 286 | 287 | 12,300 |
2023/12/20 | 288 | 289 | 286 | 287 | 28,600 |
2023/12/19 | 286 | 288 | 286 | 288 | 9,300 |
2023/12/18 | 286 | 287 | 286 | 287 | 13,000 |
2023/12/15 | 288 | 289 | 286 | 286 | 17,300 |
2023/12/14 | 289 | 290 | 287 | 287 | 15,200 |
2023/12/13 | 289 | 289 | 287 | 287 | 17,100 |
2023/12/12 | 290 | 290 | 288 | 289 | 16,900 |
2023/12/11 | 288 | 289 | 288 | 289 | 12,600 |
2023/12/08 | 289 | 289 | 288 | 288 | 14,900 |
2023/12/07 | 290 | 290 | 288 | 289 | 11,100 |
2023/12/06 | 290 | 290 | 288 | 290 | 27,500 |
2023/12/05 | 289 | 291 | 289 | 290 | 18,100 |
2023/12/04 | 290 | 291 | 289 | 290 | 19,000 |
2023/12/01 | 289 | 290 | 288 | 290 | 9,300 |
2023/11/30 | 290 | 290 | 288 | 288 | 8,600 |
2023/11/29 | 289 | 290 | 289 | 290 | 12,700 |
2023/11/28 | 289 | 289 | 288 | 289 | 12,400 |
2023/11/27 | 288 | 289 | 288 | 288 | 15,000 |
2023/11/24 | 287 | 290 | 287 | 288 | 15,700 |
2023/11/22 | 289 | 289 | 287 | 289 | 18,400 |
2023/11/21 | 288 | 290 | 288 | 288 | 14,900 |
2023/11/20 | 290 | 290 | 288 | 288 | 16,200 |
2023/11/17 | 286 | 288 | 286 | 288 | 12,900 |
2023/11/16 | 288 | 289 | 285 | 285 | 15,900 |
2023/11/15 | 288 | 288 | 285 | 288 | 11,600 |
2023/11/14 | 287 | 288 | 286 | 288 | 14,700 |
2023/11/13 | 285 | 286 | 284 | 286 | 23,400 |
2023/11/10 | 282 | 284 | 282 | 284 | 17,200 |
2023/11/09 | 280 | 282 | 280 | 282 | 6,100 |
2023/11/08 | 280 | 281 | 280 | 280 | 11,800 |
2023/11/07 | 280 | 280 | 278 | 280 | 10,700 |
2023/11/06 | 276 | 279 | 276 | 279 | 14,700 |
2023/11/02 | 278 | 278 | 276 | 277 | 17,300 |
2023/11/01 | 276 | 278 | 276 | 277 | 10,600 |
2023/10/31 | 275 | 277 | 275 | 277 | 10,000 |
2023/10/30 | 279 | 279 | 275 | 275 | 25,100 |
2023/10/27 | 278 | 279 | 276 | 279 | 9,400 |
2023/10/26 | 278 | 279 | 275 | 275 | 15,800 |
2023/10/25 | 277 | 278 | 277 | 278 | 11,000 |
2023/10/24 | 276 | 278 | 275 | 277 | 17,800 |
2023/10/23 | 278 | 278 | 275 | 278 | 24,800 |
2023/10/20 | 279 | 279 | 277 | 279 | 15,500 |
2023/10/19 | 276 | 278 | 276 | 278 | 10,800 |
2023/10/18 | 279 | 279 | 276 | 278 | 15,300 |
2023/10/17 | 277 | 279 | 276 | 277 | 14,300 |
2023/10/16 | 276 | 278 | 275 | 277 | 30,400 |
2023/10/13 | 279 | 280 | 278 | 278 | 10,900 |
2023/10/12 | 275 | 281 | 275 | 279 | 66,600 |
2023/10/11 | 290 | 290 | 285 | 287 | 39,900 |
2023/10/10 | 281 | 286 | 281 | 286 | 22,800 |
2023/10/06 | 281 | 282 | 280 | 280 | 11,700 |
2023/10/05 | 277 | 281 | 277 | 279 | 19,400 |
2023/10/04 | 277 | 279 | 277 | 278 | 22,600 |
2023/10/03 | 281 | 282 | 277 | 279 | 37,200 |
2023/10/02 | 281 | 283 | 281 | 281 | 21,900 |
2023/09/29 | 284 | 285 | 280 | 280 | 21,800 |
2023/09/28 | 282 | 285 | 280 | 283 | 36,800 |
2023/09/27 | 285 | 287 | 284 | 287 | 20,500 |
2023/09/26 | 286 | 287 | 285 | 287 | 14,100 |
2023/09/25 | 285 | 287 | 284 | 285 | 10,000 |
2023/09/22 | 287 | 287 | 284 | 285 | 17,100 |
2023/09/21 | 287 | 287 | 285 | 285 | 13,200 |
2023/09/20 | 294 | 294 | 286 | 287 | 25,000 |
2023/09/19 | 295 | 295 | 286 | 288 | 34,100 |
2023/09/15 | 293 | 296 | 291 | 294 | 33,900 |
2023/09/14 | 298 | 298 | 293 | 293 | 30,400 |
2023/09/13 | 298 | 298 | 289 | 295 | 65,300 |
2023/09/12 | 285 | 312 | 276 | 292 | 391,500 |
2023/09/11 | 278 | 279 | 277 | 279 | 26,500 |
2023/09/08 | 276 | 278 | 276 | 277 | 24,400 |
2023/09/07 | 276 | 277 | 276 | 277 | 17,300 |
2023/09/06 | 278 | 278 | 276 | 276 | 21,500 |
2023/09/05 | 277 | 278 | 276 | 277 | 18,400 |
2023/09/04 | 277 | 278 | 276 | 277 | 29,800 |
2023/09/01 | 277 | 278 | 275 | 277 | 34,100 |
2023/08/31 | 278 | 278 | 276 | 276 | 45,400 |
2023/08/30 | 270 | 279 | 270 | 276 | 215,500 |
2023/08/29 | 292 | 295 | 291 | 295 | 90,300 |
2023/08/28 | 291 | 291 | 289 | 291 | 42,800 |
2023/08/25 | 291 | 291 | 289 | 289 | 34,300 |
2023/08/24 | 291 | 291 | 289 | 289 | 21,900 |
2023/08/23 | 290 | 291 | 289 | 291 | 18,100 |
2023/08/22 | 291 | 291 | 289 | 289 | 17,500 |
2023/08/21 | 289 | 291 | 287 | 290 | 70,400 |
2023/08/18 | 287 | 288 | 285 | 286 | 24,800 |
2023/08/17 | 288 | 288 | 286 | 288 | 27,200 |
2023/08/16 | 287 | 288 | 286 | 287 | 15,700 |
2023/08/15 | 285 | 287 | 284 | 287 | 40,300 |
2023/08/14 | 284 | 285 | 284 | 285 | 26,900 |
2023/08/10 | 284 | 284 | 283 | 284 | 12,900 |
2023/08/09 | 283 | 284 | 282 | 284 | 10,900 |
2023/08/08 | 281 | 283 | 281 | 283 | 22,500 |
2023/08/07 | 280 | 282 | 280 | 281 | 16,200 |
2023/08/04 | 281 | 281 | 280 | 280 | 23,400 |
2023/08/03 | 281 | 282 | 280 | 281 | 24,000 |
2023/08/02 | 283 | 283 | 281 | 281 | 11,400 |
2023/08/01 | 283 | 285 | 281 | 281 | 13,400 |
2023/07/31 | 284 | 284 | 281 | 281 | 20,900 |
2023/07/28 | 284 | 285 | 280 | 281 | 103,300 |
2023/07/27 | 283 | 285 | 282 | 285 | 17,000 |
2023/07/26 | 285 | 285 | 283 | 284 | 14,500 |
2023/07/25 | 283 | 285 | 282 | 285 | 21,700 |
2023/07/24 | 283 | 283 | 281 | 283 | 21,600 |
2023/07/21 | 282 | 282 | 280 | 280 | 16,100 |
2023/07/20 | 280 | 282 | 279 | 282 | 45,400 |
2023/07/19 | 280 | 280 | 278 | 280 | 21,200 |
2023/07/18 | 278 | 280 | 276 | 280 | 42,700 |
2023/07/14 | 277 | 278 | 276 | 277 | 25,600 |
2023/07/13 | 280 | 280 | 276 | 278 | 62,500 |
2023/07/12 | 278 | 282 | 277 | 280 | 88,600 |
2023/07/11 | 277 | 279 | 277 | 277 | 30,600 |
2023/07/10 | 277 | 278 | 276 | 276 | 30,400 |
2023/07/07 | 276 | 277 | 276 | 276 | 14,000 |
2023/07/06 | 277 | 277 | 276 | 276 | 9,600 |
2023/07/05 | 277 | 278 | 276 | 276 | 14,700 |