日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジー・スリーホールディングス(3647)の株価時系列情報

ジー・スリーホールディングス(3647)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
2011/12/30 60 60 59 60 18,000
2011/12/29 58 59 57 59 109,500
2011/12/28 58 59 57 59 26,000
2011/12/27 60 61 56 57 160,600
2011/12/26 62 62 60 61 59,300
2011/12/22 62 62 60 61 99,000
2011/12/21 67 67 61 62 581,600
2011/12/20 62 76 62 66 1,268,600
2011/12/19 63 63 61 62 77,200
2011/12/16 63 63 63 63 42,600
2011/12/15 64 64 62 63 56,900
2011/12/14 63 64 61 64 75,900
2011/12/13 63 63 60 62 250,100
2011/12/12 63 63 62 62 39,500
2011/12/09 64 64 62 62 16,000
2011/12/08 61 64 60 64 63,000
2011/12/07 61 61 59 59 118,800
2011/12/06 62 64 61 61 76,200
2011/12/05 65 65 61 62 110,400
2011/12/02 64 65 63 64 82,400
2011/12/01 64 64 63 63 70,900
2011/11/30 65 65 63 64 57,700
2011/11/29 66 68 62 66 190,000
2011/11/28 64 67 64 67 115,100
2011/11/25 65 65 63 63 169,800
2011/11/24 60 65 60 64 186,600
2011/11/22 61 62 59 61 47,200
2011/11/21 59 62 59 61 74,800
2011/11/18 61 61 59 59 81,300
2011/11/17 57 62 57 60 199,600
2011/11/16 56 58 56 56 55,700
2011/11/15 57 57 56 57 24,300
2011/11/14 56 57 56 56 23,900
2011/11/11 56 56 55 55 26,600
2011/11/10 55 56 55 56 23,000
2011/11/09 57 57 56 56 72,800
2011/11/08 58 58 57 57 39,500
2011/11/07 58 59 57 59 57,800
2011/11/04 59 60 57 57 109,400
2011/11/02 59 60 58 58 42,100
2011/11/01 58 60 58 59 60,800
2011/10/31 61 61 59 59 52,900
2011/10/28 60 61 59 59 59,300
2011/10/27 56 60 56 60 96,900
2011/10/26 54 59 53 57 78,700
2011/10/25 54 55 54 54 35,100
2011/10/24 56 56 54 55 65,200
2011/10/21 55 56 54 56 70,100
2011/10/20 59 59 53 54 309,500
2011/10/19 61 61 59 59 12,000
2011/10/18 62 62 59 62 108,500
2011/10/17 63 64 57 61 351,300
2011/10/14 68 70 66 68 179,500
2011/10/13 67 68 65 67 190,900
2011/10/12 65 66 62 64 206,100
2011/10/11 58 63 58 60 165,400
2011/10/07 58 62 58 60 107,600
2011/10/06 54 59 54 58 150,500
2011/10/05 50 54 50 54 61,500
2011/10/04 53 53 52 52 16,800
2011/10/03 52 54 51 53 35,400
2011/09/30 53 53 49 52 113,900
2011/09/29 49 55 49 52 192,200
2011/09/28 50 54 49 50 241,800
2011/09/27 57 58 53 54 212,100
2011/09/26 63 65 56 58 249,100
2011/09/22 66 66 64 66 54,200
2011/09/21 67 67 66 66 43,400
2011/09/20 67 68 66 68 38,800
2011/09/16 66 71 66 69 116,700
2011/09/15 65 74 63 66 780,000
2011/09/14 65 65 64 65 30,800
2011/09/13 65 66 63 65 71,900
2011/09/12 65 71 62 65 447,400
2011/09/09 65 67 63 65 140,000
2011/09/08 72 72 64 65 341,900
2011/09/07 66 71 66 71 127,700
2011/09/06 67 68 65 66 188,900
2011/09/05 65 77 63 69 970,600
2011/09/02 69 69 64 67 358,000
2011/09/01 69 70 67 69 376,600
2011/08/31 64 70 63 70 588,600
2011/08/30 62 64 61 62 346,800
2011/08/29 59 64 59 60 362,300
2011/08/26 58 59 57 58 31,400
2011/08/25 55 58 55 58 59,900
2011/08/24 55 55 54 54 39,600
2011/08/23 54 54 53 54 15,100
2011/08/22 53 55 53 54 75,500
2011/08/19 56 56 54 56 37,600
2011/08/18 58 59 55 57 118,400
2011/08/17 58 59 56 58 104,600
2011/08/16 60 60 58 58 77,400
2011/08/15 55 62 55 59 304,400
2011/08/12 54 56 53 55 58,100
2011/08/11 51 53 50 53 117,400
2011/08/10 53 54 51 51 50,600
2011/08/09 51 53 50 52 122,200
2011/08/08 52 56 52 54 106,600
2011/08/05 49 54 49 54 169,300
2011/08/04 56 56 53 54 92,300
2011/08/03 53 57 52 56 83,100
2011/08/02 56 56 53 54 37,900
2011/08/01 54 56 54 56 58,600
2011/07/29 57 59 53 55 151,400
2011/07/28 58 59 57 58 89,900
2011/07/27 60 60 58 60 100,400
2011/07/26 62 63 59 60 97,000
2011/07/25 61 61 59 61 83,700
2011/07/22 58 62 57 61 190,000
2011/07/21 58 59 57 58 113,400
2011/07/20 59 59 56 58 92,000
2011/07/19 57 59 57 59 57,700
2011/07/15 58 60 56 56 59,200
2011/07/14 58 59 55 55 100,600
2011/07/13 59 60 57 58 125,000
2011/07/12 61 63 59 59 190,600
2011/07/11 64 64 60 61 281,100
2011/07/08 58 65 58 62 605,600
2011/07/07 55 61 55 58 557,900
2011/07/06 55 55 54 55 53,800
2011/07/05 54 55 53 55 34,400
2011/07/04 51 54 51 54 93,300
2011/07/01 51 54 50 54 84,800
2011/06/30 52 53 51 51 14,400
2011/06/29 52 53 51 52 30,700
2011/06/28 50 52 50 51 42,300
2011/06/27 49 51 48 50 36,600
2011/06/24 49 50 48 49 43,800
2011/06/23 53 53 47 49 206,300
2011/06/22 52 54 52 53 101,400
2011/06/21 50 52 50 52 69,800
2011/06/20 54 55 51 51 222,700
2011/06/17 56 57 55 56 171,500
2011/06/16 56 57 55 56 93,400
2011/06/15 55 57 55 57 143,500
2011/06/14 58 58 55 55 255,500
2011/06/13 57 58 54 58 278,400
2011/06/10 52 58 52 57 1,236,900
2011/06/09 52 53 49 51 418,400
2011/06/08 50 53 47 52 812,000
2011/06/07 43 47 42 47 354,900
2011/06/06 43 49 41 42 510,900
2011/06/03 44 45 43 43 225,000
2011/06/02 43 44 40 44 644,700
2011/06/01 40 55 39 42 3,260,900
2011/05/31 40 41 36 39 672,100
2011/05/30 41 43 41 42 82,100
2011/05/27 43 45 40 40 500,000
2011/05/26 43 43 41 43 134,700
2011/05/25 44 47 42 42 457,000
2011/05/24 45 45 43 44 169,800
2011/05/23 46 46 43 44 121,900
2011/05/20 43 51 42 46 990,400
2011/05/19 46 47 42 42 384,800
2011/05/18 44 47 44 47 111,400
2011/05/17 46 47 43 43 168,500
2011/05/16 46 49 45 47 96,200
2011/05/13 49 50 46 46 331,700
2011/05/12 50 50 49 49 168,100
2011/05/11 52 52 50 51 177,400
2011/05/10 51 51 49 51 143,700
2011/05/09 50 51 48 51 154,200
2011/05/06 50 51 49 49 157,400
2011/05/02 51 51 49 51 271,300
2011/04/28 53 53 50 51 443,900
2011/04/27 53 63 53 56 1,469,000
2011/04/26 47 49 45 48 262,500
2011/04/25 41 48 41 48 1,197,600
2011/04/22 50 51 49 49 317,100
2011/04/21 52 53 49 50 597,900
2011/04/20 53 54 52 52 805,600
2011/04/19 55 56 54 55 107,300
2011/04/18 57 58 55 55 147,500
2011/04/15 58 59 55 56 477,100
2011/04/14 62 64 59 62 422,400
2011/04/13 58 66 56 63 715,500
2011/04/12 58 58 54 57 627,800
2011/04/11 61 62 59 60 209,700
2011/04/08 55 63 54 61 899,100
2011/04/07 54 54 51 53 230,700
2011/04/06 54 54 52 52 174,500
2011/04/05 58 60 53 53 533,400
2011/04/04 64 66 58 59 453,500
2011/04/01 54 74 54 62 2,562,300
2011/03/31 54 54 51 52 155,600
2011/03/30 53 54 51 54 152,400
2011/03/29 50 52 48 52 237,800
2011/03/28 51 54 49 50 597,400
2011/03/25 59 60 56 56 326,700
2011/03/24 66 67 60 61 262,400
2011/03/23 69 70 65 66 220,900
2011/03/22 60 68 58 64 531,900
2011/03/18 53 58 50 56 556,500
2011/03/17 51 55 48 53 258,900
2011/03/16 47 60 47 56 529,600
2011/03/15 51 56 39 46 937,600
2011/03/14 54 64 52 56 1,189,100
2011/03/11 77 90 76 79 1,040,600
2011/03/10 84 86 80 81 585,500
2011/03/09 93 95 85 85 1,250,600
2011/03/08 84 102 80 93 4,796,800
2011/03/07 101 103 86 88 1,835,100
2011/03/04 117 118 101 107 1,378,000
2011/03/03 123 139 100 113 6,203,800
2011/03/02 88 103 83 103 3,544,200
2011/03/01 48 73 48 73 551,800
2011/02/28 0 0 0 0 0
2011/02/25 0 0 0 0 0
2011/02/24 0 0 0 0 0
2011/02/23 0 0 0 0 0
2011/02/22 0 0 0 0 0
2011/02/21 0 0 0 0 0
2011/02/18 0 0 0 0 0
2011/02/17 0 0 0 0 0
2011/02/16 0 0 0 0 0
2011/02/15 0 0 0 0 0
2011/02/14 0 0 0 0 0
2011/02/10 0 0 0 0 0
2011/02/09 0 0 0 0 0
2011/02/08 0 0 0 0 0
2011/02/07 0 0 0 0 0
2011/02/04 0 0 0 0 0
2011/02/03 0 0 0 0 0

このページの先頭へ