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 |
---|---|---|---|---|---|
2016/12/30 | 798 | 806 | 796 | 805 | 36,500 |
2016/12/29 | 798 | 798 | 793 | 798 | 22,200 |
2016/12/28 | 791 | 798 | 791 | 797 | 33,100 |
2016/12/27 | 790 | 793 | 789 | 791 | 37,500 |
2016/12/26 | 780 | 791 | 780 | 789 | 43,100 |
2016/12/22 | 790 | 791 | 788 | 789 | 28,900 |
2016/12/21 | 791 | 792 | 786 | 791 | 36,600 |
2016/12/20 | 790 | 792 | 787 | 792 | 34,100 |
2016/12/19 | 785 | 787 | 780 | 786 | 24,600 |
2016/12/16 | 788 | 788 | 781 | 783 | 21,600 |
2016/12/15 | 788 | 789 | 780 | 785 | 29,000 |
2016/12/14 | 782 | 785 | 779 | 783 | 25,500 |
2016/12/13 | 778 | 782 | 776 | 782 | 25,000 |
2016/12/12 | 786 | 786 | 766 | 777 | 38,900 |
2016/12/09 | 777 | 778 | 762 | 774 | 70,100 |
2016/12/08 | 788 | 790 | 779 | 780 | 59,100 |
2016/12/07 | 787 | 793 | 777 | 787 | 29,800 |
2016/12/06 | 780 | 786 | 775 | 783 | 30,600 |
2016/12/05 | 781 | 781 | 772 | 776 | 27,700 |
2016/12/02 | 787 | 788 | 780 | 781 | 19,900 |
2016/12/01 | 792 | 794 | 785 | 788 | 21,600 |
2016/11/30 | 794 | 794 | 789 | 790 | 19,800 |
2016/11/29 | 793 | 794 | 790 | 793 | 18,000 |
2016/11/28 | 790 | 797 | 787 | 793 | 22,000 |
2016/11/25 | 792 | 795 | 787 | 790 | 25,300 |
2016/11/24 | 793 | 794 | 789 | 794 | 27,300 |
2016/11/22 | 781 | 790 | 780 | 789 | 21,500 |
2016/11/21 | 775 | 782 | 775 | 781 | 29,600 |
2016/11/18 | 771 | 775 | 770 | 774 | 17,600 |
2016/11/17 | 769 | 773 | 763 | 771 | 22,200 |
2016/11/16 | 767 | 769 | 765 | 769 | 15,800 |
2016/11/15 | 764 | 767 | 763 | 764 | 11,800 |
2016/11/14 | 768 | 768 | 761 | 764 | 10,400 |
2016/11/11 | 765 | 768 | 754 | 757 | 16,800 |
2016/11/10 | 771 | 772 | 758 | 762 | 34,500 |
2016/11/09 | 768 | 778 | 736 | 744 | 51,000 |
2016/11/08 | 776 | 779 | 763 | 768 | 18,400 |
2016/11/07 | 750 | 778 | 750 | 778 | 52,900 |
2016/11/04 | 754 | 759 | 747 | 759 | 29,700 |
2016/11/02 | 758 | 759 | 751 | 758 | 36,800 |
2016/11/01 | 759 | 763 | 751 | 758 | 32,600 |
2016/10/31 | 770 | 772 | 755 | 759 | 52,700 |
2016/10/28 | 770 | 772 | 756 | 769 | 48,200 |
2016/10/27 | 763 | 769 | 756 | 767 | 46,400 |
2016/10/26 | 734 | 762 | 734 | 762 | 69,700 |
2016/10/25 | 731 | 733 | 730 | 733 | 23,300 |
2016/10/24 | 728 | 733 | 728 | 731 | 18,700 |
2016/10/21 | 729 | 734 | 726 | 728 | 24,600 |
2016/10/20 | 725 | 729 | 725 | 729 | 22,800 |
2016/10/19 | 712 | 729 | 712 | 725 | 20,800 |
2016/10/18 | 727 | 729 | 719 | 721 | 28,500 |
2016/10/17 | 728 | 731 | 724 | 725 | 27,100 |
2016/10/14 | 723 | 729 | 720 | 727 | 23,600 |
2016/10/13 | 724 | 728 | 722 | 725 | 26,100 |
2016/10/12 | 724 | 727 | 722 | 724 | 20,700 |
2016/10/11 | 727 | 727 | 720 | 727 | 25,900 |
2016/10/07 | 724 | 728 | 719 | 725 | 37,900 |
2016/10/06 | 734 | 734 | 724 | 724 | 43,400 |
2016/10/05 | 724 | 729 | 723 | 724 | 43,700 |
2016/10/04 | 727 | 728 | 720 | 726 | 31,700 |
2016/10/03 | 713 | 727 | 712 | 724 | 33,500 |
2016/09/30 | 711 | 711 | 700 | 707 | 28,900 |
2016/09/29 | 710 | 714 | 707 | 710 | 34,600 |
2016/09/28 | 703 | 709 | 703 | 707 | 22,100 |
2016/09/27 | 700 | 701 | 692 | 701 | 45,700 |
2016/09/26 | 694 | 703 | 694 | 703 | 34,000 |
2016/09/23 | 692 | 697 | 690 | 695 | 37,700 |
2016/09/21 | 685 | 692 | 684 | 692 | 27,800 |
2016/09/20 | 692 | 692 | 688 | 688 | 19,100 |
2016/09/16 | 688 | 691 | 686 | 688 | 23,400 |
2016/09/15 | 690 | 691 | 685 | 688 | 20,900 |
2016/09/14 | 693 | 693 | 690 | 690 | 17,900 |
2016/09/13 | 695 | 695 | 692 | 693 | 19,300 |
2016/09/12 | 696 | 696 | 690 | 693 | 21,000 |
2016/09/09 | 692 | 695 | 690 | 693 | 38,700 |
2016/09/08 | 700 | 700 | 693 | 697 | 21,600 |
2016/09/07 | 700 | 701 | 694 | 699 | 21,800 |
2016/09/06 | 695 | 699 | 690 | 699 | 29,000 |
2016/09/05 | 700 | 702 | 690 | 696 | 31,200 |
2016/09/02 | 697 | 700 | 695 | 699 | 9,900 |
2016/09/01 | 701 | 701 | 695 | 698 | 12,400 |
2016/08/31 | 700 | 700 | 690 | 695 | 18,800 |
2016/08/30 | 701 | 701 | 695 | 697 | 13,100 |
2016/08/29 | 707 | 707 | 696 | 702 | 21,900 |
2016/08/26 | 703 | 709 | 696 | 709 | 25,700 |
2016/08/25 | 708 | 708 | 702 | 705 | 12,800 |
2016/08/24 | 710 | 710 | 703 | 705 | 16,800 |
2016/08/23 | 704 | 710 | 703 | 706 | 17,700 |
2016/08/22 | 701 | 709 | 697 | 709 | 23,500 |
2016/08/19 | 701 | 704 | 696 | 702 | 18,800 |
2016/08/18 | 702 | 703 | 697 | 700 | 23,400 |
2016/08/17 | 705 | 709 | 702 | 704 | 16,700 |
2016/08/16 | 714 | 720 | 707 | 709 | 20,100 |
2016/08/15 | 717 | 720 | 711 | 714 | 17,700 |
2016/08/12 | 713 | 719 | 711 | 718 | 17,400 |
2016/08/10 | 715 | 715 | 707 | 712 | 14,800 |
2016/08/09 | 710 | 711 | 704 | 710 | 15,500 |
2016/08/08 | 708 | 711 | 704 | 711 | 19,900 |
2016/08/05 | 702 | 704 | 698 | 701 | 11,600 |
2016/08/04 | 704 | 704 | 696 | 702 | 22,700 |
2016/08/03 | 703 | 704 | 698 | 699 | 40,900 |
2016/08/02 | 705 | 707 | 704 | 705 | 12,500 |
2016/08/01 | 710 | 710 | 702 | 708 | 9,800 |
2016/07/29 | 709 | 712 | 702 | 707 | 33,400 |
2016/07/28 | 717 | 717 | 706 | 711 | 34,300 |
2016/07/27 | 720 | 723 | 714 | 717 | 23,000 |
2016/07/26 | 725 | 726 | 715 | 716 | 20,400 |
2016/07/25 | 724 | 730 | 722 | 725 | 17,800 |
2016/07/22 | 725 | 727 | 711 | 722 | 20,800 |
2016/07/21 | 737 | 738 | 728 | 734 | 10,500 |
2016/07/20 | 737 | 737 | 726 | 732 | 11,400 |
2016/07/19 | 741 | 741 | 731 | 738 | 24,600 |
2016/07/15 | 716 | 721 | 715 | 719 | 20,300 |
2016/07/14 | 727 | 735 | 722 | 722 | 19,700 |
2016/07/13 | 740 | 740 | 725 | 729 | 23,800 |
2016/07/12 | 715 | 730 | 713 | 716 | 22,400 |
2016/07/11 | 720 | 720 | 705 | 715 | 21,600 |
2016/07/08 | 718 | 718 | 702 | 705 | 23,300 |
2016/07/07 | 726 | 728 | 705 | 721 | 67,800 |
2016/07/06 | 735 | 738 | 721 | 737 | 16,700 |
2016/07/05 | 735 | 738 | 720 | 737 | 18,400 |
2016/07/04 | 714 | 736 | 714 | 735 | 17,500 |
2016/07/01 | 715 | 728 | 703 | 725 | 29,400 |
2016/06/30 | 709 | 717 | 707 | 707 | 29,000 |
2016/06/29 | 708 | 716 | 702 | 706 | 28,700 |
2016/06/28 | 705 | 730 | 699 | 709 | 27,500 |
2016/06/27 | 695 | 720 | 692 | 709 | 31,700 |
2016/06/24 | 755 | 755 | 681 | 689 | 60,000 |
2016/06/23 | 752 | 754 | 744 | 752 | 18,100 |
2016/06/22 | 757 | 760 | 748 | 758 | 12,700 |
2016/06/21 | 755 | 760 | 750 | 757 | 13,200 |
2016/06/20 | 749 | 768 | 749 | 755 | 31,000 |
2016/06/17 | 761 | 764 | 735 | 748 | 27,400 |
2016/06/16 | 764 | 764 | 735 | 753 | 32,800 |
2016/06/15 | 753 | 764 | 751 | 763 | 13,900 |
2016/06/14 | 764 | 764 | 751 | 755 | 27,800 |
2016/06/13 | 770 | 779 | 761 | 762 | 22,700 |
2016/06/10 | 791 | 791 | 760 | 779 | 55,500 |
2016/06/09 | 770 | 772 | 758 | 761 | 57,000 |
2016/06/08 | 771 | 784 | 764 | 783 | 19,600 |
2016/06/07 | 770 | 772 | 761 | 769 | 15,500 |
2016/06/06 | 771 | 771 | 763 | 767 | 14,200 |
2016/06/03 | 771 | 779 | 765 | 772 | 26,100 |
2016/06/02 | 779 | 780 | 770 | 771 | 22,300 |
2016/06/01 | 788 | 788 | 779 | 782 | 6,600 |
2016/05/31 | 790 | 790 | 780 | 781 | 22,200 |
2016/05/30 | 786 | 790 | 784 | 790 | 6,200 |
2016/05/27 | 788 | 788 | 783 | 786 | 7,800 |
2016/05/26 | 788 | 789 | 781 | 785 | 10,500 |
2016/05/25 | 789 | 791 | 784 | 788 | 8,600 |
2016/05/24 | 788 | 790 | 783 | 788 | 3,800 |
2016/05/23 | 791 | 798 | 778 | 792 | 12,600 |
2016/05/20 | 789 | 792 | 787 | 791 | 5,100 |
2016/05/19 | 778 | 791 | 776 | 789 | 13,800 |
2016/05/18 | 783 | 784 | 778 | 780 | 14,500 |
2016/05/17 | 781 | 785 | 778 | 779 | 7,700 |
2016/05/16 | 800 | 804 | 779 | 781 | 14,400 |
2016/05/13 | 802 | 807 | 793 | 800 | 17,000 |
2016/05/12 | 790 | 803 | 785 | 802 | 24,800 |
2016/05/11 | 787 | 795 | 783 | 795 | 32,900 |
2016/05/10 | 782 | 784 | 774 | 778 | 28,100 |
2016/05/09 | 765 | 775 | 764 | 771 | 17,800 |
2016/05/06 | 768 | 770 | 763 | 767 | 13,600 |
2016/05/02 | 770 | 770 | 758 | 761 | 29,900 |
2016/04/28 | 786 | 786 | 770 | 773 | 44,600 |
2016/04/27 | 783 | 785 | 775 | 775 | 16,700 |
2016/04/26 | 781 | 786 | 777 | 780 | 21,200 |
2016/04/25 | 789 | 789 | 779 | 785 | 28,000 |
2016/04/22 | 782 | 787 | 771 | 786 | 40,400 |
2016/04/21 | 782 | 783 | 777 | 779 | 21,200 |
2016/04/20 | 778 | 781 | 777 | 778 | 18,100 |
2016/04/19 | 781 | 787 | 777 | 779 | 15,700 |
2016/04/18 | 789 | 789 | 775 | 776 | 22,600 |
2016/04/15 | 782 | 794 | 780 | 788 | 19,800 |
2016/04/14 | 785 | 788 | 780 | 785 | 32,400 |
2016/04/13 | 790 | 804 | 785 | 794 | 19,100 |
2016/04/12 | 788 | 809 | 778 | 793 | 29,900 |
2016/04/11 | 818 | 818 | 786 | 793 | 14,500 |
2016/04/08 | 772 | 801 | 770 | 793 | 20,600 |
2016/04/07 | 777 | 782 | 777 | 779 | 5,500 |
2016/04/06 | 777 | 781 | 775 | 776 | 11,900 |
2016/04/05 | 814 | 815 | 780 | 780 | 26,200 |
2016/04/04 | 800 | 819 | 800 | 815 | 20,800 |
2016/04/01 | 825 | 825 | 791 | 816 | 23,300 |
2016/03/31 | 823 | 824 | 814 | 817 | 12,800 |
2016/03/30 | 797 | 824 | 795 | 817 | 30,500 |
2016/03/29 | 790 | 800 | 789 | 799 | 13,100 |
2016/03/28 | 792 | 793 | 779 | 791 | 28,200 |
2016/03/25 | 786 | 800 | 781 | 794 | 38,800 |
2016/03/24 | 786 | 788 | 778 | 786 | 34,500 |
2016/03/23 | 793 | 793 | 779 | 789 | 21,200 |
2016/03/22 | 804 | 809 | 791 | 797 | 22,800 |
2016/03/18 | 809 | 809 | 788 | 794 | 23,700 |
2016/03/17 | 815 | 816 | 806 | 813 | 2,600 |
2016/03/16 | 817 | 820 | 815 | 817 | 2,600 |
2016/03/15 | 814 | 820 | 804 | 817 | 3,300 |
2016/03/14 | 805 | 818 | 790 | 818 | 6,900 |
2016/03/11 | 800 | 805 | 795 | 805 | 900 |
2016/03/10 | 791 | 800 | 790 | 800 | 2,000 |
2016/03/09 | 790 | 798 | 776 | 776 | 7,500 |
2016/03/08 | 801 | 801 | 789 | 790 | 4,000 |
2016/03/07 | 800 | 805 | 795 | 805 | 2,300 |
2016/03/04 | 782 | 799 | 777 | 798 | 4,100 |
2016/03/03 | 770 | 789 | 769 | 774 | 4,900 |
2016/03/02 | 800 | 800 | 760 | 760 | 26,800 |
2016/03/01 | 771 | 779 | 761 | 770 | 12,800 |
2016/02/29 | 800 | 809 | 775 | 778 | 39,700 |
2016/02/26 | 817 | 825 | 806 | 812 | 16,600 |
2016/02/25 | 808 | 830 | 803 | 815 | 21,500 |
2016/02/24 | 852 | 857 | 845 | 845 | 16,500 |
2016/02/23 | 847 | 865 | 841 | 851 | 25,700 |
2016/02/22 | 846 | 850 | 835 | 850 | 9,700 |
2016/02/19 | 848 | 850 | 831 | 832 | 11,200 |
2016/02/18 | 831 | 853 | 831 | 838 | 18,600 |
2016/02/17 | 851 | 852 | 823 | 838 | 12,700 |
2016/02/16 | 857 | 858 | 845 | 845 | 6,500 |
2016/02/15 | 820 | 850 | 817 | 850 | 15,100 |
2016/02/12 | 802 | 836 | 782 | 835 | 32,800 |
2016/02/10 | 890 | 890 | 827 | 827 | 32,900 |
2016/02/09 | 886 | 886 | 847 | 851 | 16,600 |
2016/02/08 | 868 | 910 | 849 | 908 | 22,700 |
2016/02/05 | 891 | 893 | 860 | 870 | 21,600 |
2016/02/04 | 917 | 917 | 890 | 896 | 7,700 |
2016/02/03 | 911 | 922 | 895 | 922 | 13,100 |
2016/02/02 | 914 | 928 | 904 | 924 | 17,100 |
2016/02/01 | 894 | 915 | 891 | 915 | 27,000 |
2016/01/29 | 865 | 895 | 859 | 895 | 32,400 |
2016/01/28 | 880 | 890 | 870 | 880 | 12,400 |
2016/01/27 | 855 | 879 | 855 | 879 | 7,300 |
2016/01/26 | 855 | 860 | 850 | 850 | 13,300 |
2016/01/25 | 845 | 879 | 840 | 856 | 30,400 |
2016/01/22 | 797 | 839 | 797 | 839 | 18,600 |
2016/01/21 | 787 | 855 | 787 | 791 | 57,500 |
2016/01/20 | 835 | 854 | 802 | 802 | 31,300 |
2016/01/19 | 857 | 857 | 830 | 830 | 26,300 |
2016/01/18 | 848 | 861 | 842 | 847 | 19,100 |
2016/01/15 | 906 | 906 | 871 | 871 | 18,700 |
2016/01/14 | 903 | 908 | 875 | 896 | 24,700 |
2016/01/13 | 933 | 936 | 920 | 925 | 11,100 |
2016/01/12 | 962 | 963 | 901 | 903 | 48,700 |
2016/01/08 | 961 | 983 | 959 | 971 | 17,500 |
2016/01/07 | 990 | 1,003 | 966 | 993 | 40,600 |
2016/01/06 | 993 | 998 | 986 | 995 | 13,100 |
2016/01/05 | 1,003 | 1,007 | 992 | 993 | 41,000 |
2016/01/04 | 1,010 | 1,013 | 999 | 1,003 | 61,200 |