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 |
---|---|---|---|---|---|
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 |
2023/07/04 | 277 | 279 | 276 | 277 | 25,000 |
2023/07/03 | 277 | 277 | 275 | 276 | 21,900 |
2023/06/30 | 275 | 276 | 274 | 276 | 26,700 |
2023/06/29 | 273 | 275 | 272 | 275 | 26,000 |
2023/06/28 | 273 | 273 | 272 | 273 | 21,100 |
2023/06/27 | 272 | 273 | 272 | 273 | 29,700 |
2023/06/26 | 273 | 274 | 272 | 274 | 12,500 |
2023/06/23 | 273 | 274 | 272 | 273 | 23,800 |
2023/06/22 | 273 | 273 | 272 | 272 | 15,800 |
2023/06/21 | 273 | 274 | 272 | 272 | 22,200 |
2023/06/20 | 274 | 274 | 272 | 273 | 18,300 |
2023/06/19 | 273 | 273 | 272 | 273 | 13,900 |
2023/06/16 | 272 | 274 | 272 | 272 | 17,700 |
2023/06/15 | 273 | 273 | 271 | 271 | 21,300 |
2023/06/14 | 272 | 273 | 271 | 273 | 13,800 |
2023/06/13 | 274 | 274 | 270 | 272 | 83,600 |
2023/06/12 | 273 | 274 | 272 | 273 | 21,600 |
2023/06/09 | 272 | 273 | 271 | 271 | 34,100 |
2023/06/08 | 275 | 275 | 272 | 272 | 22,700 |
2023/06/07 | 274 | 274 | 272 | 272 | 12,200 |
2023/06/06 | 273 | 274 | 272 | 272 | 17,800 |
2023/06/05 | 274 | 275 | 271 | 273 | 27,100 |
2023/06/02 | 273 | 274 | 271 | 271 | 37,500 |
2023/06/01 | 274 | 276 | 273 | 274 | 37,400 |
2023/05/31 | 276 | 276 | 274 | 274 | 34,300 |
2023/05/30 | 278 | 278 | 275 | 275 | 37,600 |
2023/05/29 | 278 | 278 | 277 | 277 | 19,200 |
2023/05/26 | 278 | 278 | 277 | 278 | 8,000 |
2023/05/25 | 278 | 278 | 276 | 278 | 15,500 |
2023/05/24 | 277 | 278 | 276 | 278 | 16,900 |
2023/05/23 | 278 | 278 | 277 | 277 | 7,900 |
2023/05/22 | 279 | 279 | 276 | 277 | 15,000 |
2023/05/19 | 276 | 278 | 276 | 276 | 17,300 |
2023/05/18 | 278 | 278 | 276 | 276 | 12,700 |
2023/05/17 | 276 | 278 | 276 | 277 | 10,700 |
2023/05/16 | 276 | 277 | 275 | 276 | 24,800 |
2023/05/15 | 277 | 278 | 276 | 277 | 38,200 |
2023/05/12 | 278 | 279 | 276 | 278 | 22,400 |
2023/05/11 | 278 | 278 | 276 | 277 | 18,000 |
2023/05/10 | 280 | 280 | 277 | 277 | 14,100 |
2023/05/09 | 277 | 280 | 274 | 279 | 50,500 |
2023/05/08 | 278 | 279 | 275 | 276 | 57,300 |
2023/05/02 | 278 | 278 | 276 | 278 | 21,600 |
2023/05/01 | 277 | 278 | 276 | 278 | 15,500 |
2023/04/28 | 276 | 279 | 276 | 278 | 27,700 |
2023/04/27 | 277 | 286 | 271 | 274 | 176,700 |
2023/04/26 | 277 | 278 | 276 | 277 | 32,800 |
2023/04/25 | 278 | 280 | 278 | 279 | 14,800 |
2023/04/24 | 282 | 282 | 277 | 278 | 28,400 |
2023/04/21 | 274 | 282 | 274 | 282 | 24,800 |
2023/04/20 | 280 | 281 | 273 | 275 | 69,600 |
2023/04/19 | 282 | 282 | 279 | 282 | 25,400 |
2023/04/18 | 281 | 282 | 280 | 282 | 14,200 |
2023/04/17 | 282 | 282 | 280 | 281 | 18,600 |
2023/04/14 | 281 | 282 | 278 | 282 | 15,800 |
2023/04/13 | 278 | 282 | 276 | 282 | 28,800 |
2023/04/12 | 279 | 279 | 276 | 278 | 25,100 |
2023/04/11 | 278 | 278 | 275 | 277 | 17,000 |
2023/04/10 | 277 | 279 | 275 | 275 | 21,500 |
2023/04/07 | 275 | 278 | 275 | 277 | 19,400 |
2023/04/06 | 273 | 276 | 273 | 276 | 15,800 |
2023/04/05 | 274 | 275 | 273 | 275 | 15,400 |
2023/04/04 | 272 | 274 | 272 | 274 | 37,400 |
2023/04/03 | 273 | 275 | 272 | 274 | 24,600 |
2023/03/31 | 268 | 272 | 268 | 272 | 29,200 |
2023/03/30 | 268 | 269 | 267 | 267 | 28,300 |
2023/03/29 | 269 | 269 | 266 | 269 | 56,400 |
2023/03/28 | 272 | 272 | 269 | 269 | 34,600 |
2023/03/27 | 272 | 273 | 270 | 271 | 36,700 |
2023/03/24 | 275 | 275 | 272 | 272 | 34,600 |
2023/03/23 | 275 | 276 | 275 | 275 | 21,300 |
2023/03/22 | 278 | 278 | 275 | 275 | 19,100 |
2023/03/20 | 279 | 279 | 275 | 275 | 49,200 |
2023/03/17 | 278 | 279 | 278 | 278 | 19,800 |
2023/03/16 | 280 | 281 | 278 | 278 | 46,500 |
2023/03/15 | 281 | 283 | 280 | 281 | 22,000 |
2023/03/14 | 281 | 282 | 280 | 281 | 22,700 |
2023/03/13 | 282 | 283 | 281 | 282 | 28,200 |
2023/03/10 | 284 | 284 | 282 | 282 | 27,400 |
2023/03/09 | 285 | 285 | 283 | 284 | 42,600 |
2023/03/08 | 284 | 285 | 283 | 283 | 40,200 |
2023/03/07 | 285 | 285 | 283 | 284 | 26,000 |
2023/03/06 | 286 | 286 | 283 | 283 | 40,200 |
2023/03/03 | 286 | 287 | 285 | 285 | 27,300 |
2023/03/02 | 287 | 287 | 284 | 284 | 75,400 |
2023/03/01 | 287 | 289 | 286 | 286 | 30,400 |
2023/02/28 | 286 | 288 | 286 | 286 | 44,400 |
2023/02/27 | 286 | 291 | 286 | 287 | 162,100 |
2023/02/24 | 299 | 301 | 298 | 298 | 161,300 |
2023/02/22 | 298 | 299 | 298 | 298 | 44,200 |
2023/02/21 | 300 | 300 | 298 | 298 | 39,800 |
2023/02/20 | 301 | 301 | 299 | 299 | 31,700 |
2023/02/17 | 301 | 301 | 299 | 300 | 11,700 |
2023/02/16 | 300 | 301 | 299 | 301 | 14,900 |
2023/02/15 | 299 | 302 | 299 | 299 | 26,100 |
2023/02/14 | 298 | 300 | 297 | 298 | 24,500 |
2023/02/13 | 300 | 300 | 297 | 297 | 16,500 |
2023/02/10 | 298 | 299 | 296 | 297 | 37,600 |
2023/02/09 | 300 | 300 | 298 | 298 | 38,900 |
2023/02/08 | 301 | 301 | 299 | 299 | 10,400 |
2023/02/07 | 300 | 302 | 299 | 299 | 22,300 |
2023/02/06 | 302 | 302 | 299 | 301 | 17,100 |
2023/02/03 | 299 | 300 | 297 | 299 | 22,400 |
2023/02/02 | 302 | 302 | 298 | 298 | 23,200 |
2023/02/01 | 301 | 302 | 299 | 300 | 20,900 |
2023/01/31 | 300 | 300 | 296 | 297 | 25,800 |
2023/01/30 | 301 | 305 | 295 | 295 | 94,900 |
2023/01/27 | 298 | 300 | 297 | 300 | 26,300 |
2023/01/26 | 297 | 298 | 295 | 296 | 17,000 |
2023/01/25 | 295 | 297 | 295 | 295 | 13,200 |
2023/01/24 | 295 | 297 | 294 | 295 | 19,100 |
2023/01/23 | 295 | 295 | 293 | 293 | 15,500 |
2023/01/20 | 295 | 295 | 293 | 293 | 21,500 |
2023/01/19 | 293 | 294 | 293 | 294 | 15,800 |
2023/01/18 | 295 | 295 | 293 | 293 | 17,500 |
2023/01/17 | 295 | 295 | 293 | 294 | 16,600 |
2023/01/16 | 293 | 296 | 293 | 295 | 19,800 |
2023/01/13 | 293 | 294 | 293 | 293 | 17,500 |
2023/01/12 | 295 | 295 | 293 | 293 | 13,500 |
2023/01/11 | 294 | 296 | 292 | 293 | 21,400 |
2023/01/10 | 296 | 296 | 294 | 294 | 17,300 |
2023/01/06 | 293 | 295 | 291 | 293 | 32,700 |
2023/01/05 | 293 | 295 | 293 | 294 | 21,100 |
2023/01/04 | 295 | 295 | 293 | 293 | 18,600 |