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 |
---|---|---|---|---|---|
2014/12/30 | 49 | 53 | 48 | 52 | 1,260,500 |
2014/12/29 | 48 | 49 | 47 | 48 | 142,500 |
2014/12/26 | 49 | 50 | 46 | 47 | 698,600 |
2014/12/25 | 50 | 52 | 47 | 48 | 1,041,000 |
2014/12/24 | 49 | 50 | 47 | 49 | 356,600 |
2014/12/22 | 46 | 52 | 46 | 49 | 1,947,900 |
2014/12/19 | 45 | 46 | 45 | 45 | 142,800 |
2014/12/18 | 45 | 46 | 45 | 45 | 133,100 |
2014/12/17 | 46 | 46 | 44 | 45 | 277,200 |
2014/12/16 | 47 | 47 | 45 | 46 | 190,700 |
2014/12/15 | 47 | 48 | 47 | 47 | 238,200 |
2014/12/12 | 47 | 48 | 46 | 47 | 267,200 |
2014/12/11 | 47 | 47 | 46 | 47 | 215,300 |
2014/12/10 | 48 | 49 | 47 | 47 | 170,200 |
2014/12/09 | 48 | 49 | 47 | 48 | 248,300 |
2014/12/08 | 51 | 51 | 47 | 48 | 1,159,100 |
2014/12/05 | 46 | 50 | 45 | 49 | 788,800 |
2014/12/04 | 47 | 47 | 45 | 45 | 353,800 |
2014/12/03 | 46 | 52 | 45 | 47 | 2,300,200 |
2014/12/02 | 46 | 47 | 45 | 46 | 84,900 |
2014/12/01 | 45 | 47 | 45 | 46 | 188,900 |
2014/11/28 | 45 | 47 | 44 | 46 | 416,900 |
2014/11/27 | 44 | 45 | 43 | 44 | 54,500 |
2014/11/26 | 43 | 44 | 43 | 43 | 245,400 |
2014/11/25 | 43 | 44 | 43 | 43 | 24,400 |
2014/11/21 | 43 | 44 | 43 | 43 | 62,400 |
2014/11/20 | 44 | 44 | 43 | 43 | 48,000 |
2014/11/19 | 43 | 44 | 43 | 44 | 56,800 |
2014/11/18 | 42 | 44 | 42 | 43 | 83,000 |
2014/11/17 | 43 | 43 | 42 | 42 | 94,400 |
2014/11/14 | 43 | 44 | 42 | 43 | 123,400 |
2014/11/13 | 44 | 44 | 43 | 43 | 66,000 |
2014/11/12 | 44 | 45 | 43 | 44 | 68,300 |
2014/11/11 | 44 | 45 | 43 | 44 | 162,700 |
2014/11/10 | 43 | 44 | 43 | 44 | 53,700 |
2014/11/07 | 43 | 44 | 43 | 43 | 196,100 |
2014/11/06 | 43 | 45 | 43 | 44 | 138,600 |
2014/11/05 | 44 | 44 | 43 | 44 | 88,200 |
2014/11/04 | 43 | 44 | 42 | 44 | 107,900 |
2014/10/31 | 42 | 43 | 42 | 43 | 186,000 |
2014/10/30 | 42 | 43 | 41 | 43 | 200,700 |
2014/10/29 | 41 | 43 | 41 | 43 | 314,900 |
2014/10/28 | 41 | 42 | 41 | 42 | 61,100 |
2014/10/27 | 42 | 42 | 41 | 42 | 16,000 |
2014/10/24 | 42 | 42 | 41 | 42 | 67,100 |
2014/10/23 | 42 | 43 | 41 | 41 | 208,300 |
2014/10/22 | 43 | 43 | 42 | 42 | 207,000 |
2014/10/21 | 43 | 43 | 42 | 42 | 57,900 |
2014/10/20 | 42 | 44 | 42 | 43 | 136,700 |
2014/10/17 | 41 | 43 | 41 | 41 | 213,100 |
2014/10/16 | 41 | 43 | 40 | 41 | 283,500 |
2014/10/15 | 43 | 44 | 43 | 43 | 59,900 |
2014/10/14 | 43 | 44 | 42 | 43 | 167,200 |
2014/10/10 | 44 | 44 | 43 | 43 | 285,600 |
2014/10/09 | 46 | 46 | 45 | 45 | 65,000 |
2014/10/08 | 46 | 46 | 44 | 45 | 418,100 |
2014/10/07 | 46 | 47 | 46 | 46 | 41,700 |
2014/10/06 | 47 | 47 | 46 | 47 | 173,200 |
2014/10/03 | 47 | 47 | 46 | 47 | 85,800 |
2014/10/02 | 47 | 48 | 46 | 47 | 273,300 |
2014/10/01 | 48 | 48 | 47 | 47 | 12,200 |
2014/09/30 | 48 | 49 | 47 | 48 | 62,400 |
2014/09/29 | 48 | 49 | 47 | 48 | 135,600 |
2014/09/26 | 47 | 48 | 46 | 48 | 78,400 |
2014/09/25 | 47 | 48 | 46 | 47 | 90,200 |
2014/09/24 | 47 | 48 | 46 | 47 | 193,800 |
2014/09/22 | 48 | 48 | 47 | 47 | 98,400 |
2014/09/19 | 49 | 49 | 47 | 48 | 130,900 |
2014/09/18 | 49 | 49 | 47 | 49 | 197,000 |
2014/09/17 | 49 | 49 | 47 | 48 | 225,500 |
2014/09/16 | 49 | 49 | 48 | 49 | 72,800 |
2014/09/12 | 49 | 49 | 48 | 49 | 134,600 |
2014/09/11 | 48 | 50 | 48 | 49 | 448,700 |
2014/09/10 | 48 | 49 | 48 | 48 | 60,800 |
2014/09/09 | 48 | 49 | 47 | 48 | 102,900 |
2014/09/08 | 48 | 49 | 47 | 48 | 171,200 |
2014/09/05 | 48 | 49 | 47 | 48 | 129,200 |
2014/09/04 | 48 | 49 | 48 | 48 | 125,500 |
2014/09/03 | 48 | 49 | 47 | 48 | 160,300 |
2014/09/02 | 49 | 49 | 47 | 48 | 181,600 |
2014/09/01 | 47 | 49 | 47 | 49 | 202,800 |
2014/08/29 | 47 | 48 | 47 | 47 | 131,600 |
2014/08/28 | 47 | 48 | 46 | 47 | 206,900 |
2014/08/27 | 48 | 48 | 47 | 47 | 496,500 |
2014/08/26 | 47 | 48 | 47 | 48 | 143,300 |
2014/08/25 | 48 | 49 | 47 | 47 | 888,000 |
2014/08/22 | 50 | 50 | 48 | 49 | 244,500 |
2014/08/21 | 49 | 50 | 48 | 49 | 201,300 |
2014/08/20 | 50 | 50 | 47 | 48 | 692,200 |
2014/08/19 | 51 | 51 | 49 | 50 | 316,300 |
2014/08/18 | 51 | 52 | 50 | 51 | 176,800 |
2014/08/15 | 51 | 52 | 50 | 51 | 97,700 |
2014/08/14 | 52 | 53 | 50 | 51 | 223,500 |
2014/08/13 | 51 | 53 | 50 | 51 | 392,000 |
2014/08/12 | 50 | 52 | 50 | 51 | 366,300 |
2014/08/11 | 53 | 53 | 49 | 50 | 569,400 |
2014/08/08 | 50 | 57 | 49 | 51 | 2,202,500 |
2014/08/07 | 51 | 52 | 49 | 50 | 488,500 |
2014/08/06 | 47 | 53 | 47 | 52 | 1,842,700 |
2014/08/05 | 48 | 49 | 48 | 48 | 63,600 |
2014/08/04 | 48 | 49 | 48 | 48 | 195,000 |
2014/08/01 | 48 | 49 | 48 | 49 | 96,300 |
2014/07/31 | 49 | 50 | 48 | 49 | 112,600 |
2014/07/30 | 48 | 50 | 48 | 49 | 437,500 |
2014/07/29 | 48 | 49 | 48 | 49 | 90,400 |
2014/07/28 | 48 | 49 | 47 | 48 | 123,900 |
2014/07/25 | 49 | 49 | 48 | 48 | 99,300 |
2014/07/24 | 47 | 49 | 47 | 49 | 67,600 |
2014/07/23 | 49 | 49 | 47 | 48 | 87,000 |
2014/07/22 | 48 | 49 | 48 | 49 | 126,000 |
2014/07/18 | 48 | 49 | 47 | 49 | 348,000 |
2014/07/17 | 49 | 49 | 48 | 49 | 128,500 |
2014/07/16 | 50 | 50 | 48 | 49 | 222,500 |
2014/07/15 | 50 | 52 | 49 | 50 | 524,100 |
2014/07/14 | 49 | 50 | 49 | 49 | 50,300 |
2014/07/11 | 49 | 50 | 48 | 49 | 275,000 |
2014/07/10 | 51 | 51 | 49 | 50 | 199,900 |
2014/07/09 | 51 | 52 | 50 | 51 | 163,400 |
2014/07/08 | 51 | 52 | 50 | 52 | 151,100 |
2014/07/07 | 51 | 51 | 50 | 51 | 131,000 |
2014/07/04 | 50 | 51 | 49 | 51 | 162,000 |
2014/07/03 | 49 | 50 | 49 | 50 | 67,000 |
2014/07/02 | 50 | 50 | 49 | 49 | 42,100 |
2014/07/01 | 49 | 50 | 49 | 49 | 205,700 |
2014/06/30 | 49 | 50 | 49 | 49 | 230,100 |
2014/06/27 | 49 | 50 | 49 | 49 | 220,700 |
2014/06/26 | 50 | 50 | 49 | 49 | 56,800 |
2014/06/25 | 49 | 50 | 49 | 49 | 234,700 |
2014/06/24 | 50 | 51 | 49 | 50 | 323,100 |
2014/06/23 | 51 | 51 | 50 | 51 | 96,000 |
2014/06/20 | 51 | 52 | 50 | 51 | 88,200 |
2014/06/19 | 50 | 52 | 50 | 51 | 188,100 |
2014/06/18 | 49 | 51 | 49 | 50 | 229,500 |
2014/06/17 | 49 | 50 | 49 | 49 | 256,900 |
2014/06/16 | 51 | 51 | 48 | 49 | 736,100 |
2014/06/13 | 51 | 51 | 49 | 50 | 435,900 |
2014/06/12 | 52 | 53 | 50 | 51 | 313,400 |
2014/06/11 | 52 | 53 | 51 | 52 | 83,800 |
2014/06/10 | 52 | 53 | 51 | 53 | 73,500 |
2014/06/09 | 53 | 53 | 51 | 51 | 305,200 |
2014/06/06 | 53 | 53 | 52 | 53 | 42,000 |
2014/06/05 | 53 | 54 | 51 | 52 | 169,900 |
2014/06/04 | 53 | 53 | 52 | 52 | 133,000 |
2014/06/03 | 54 | 54 | 52 | 54 | 62,400 |
2014/06/02 | 52 | 54 | 52 | 54 | 342,800 |
2014/05/30 | 51 | 52 | 51 | 51 | 130,700 |
2014/05/29 | 52 | 52 | 51 | 52 | 26,600 |
2014/05/28 | 51 | 52 | 51 | 51 | 52,000 |
2014/05/27 | 51 | 52 | 51 | 51 | 97,500 |
2014/05/26 | 53 | 53 | 51 | 51 | 130,600 |
2014/05/23 | 53 | 53 | 51 | 52 | 60,300 |
2014/05/22 | 51 | 52 | 51 | 51 | 122,500 |
2014/05/21 | 50 | 51 | 50 | 51 | 104,400 |
2014/05/20 | 51 | 51 | 49 | 50 | 399,400 |
2014/05/19 | 55 | 55 | 50 | 51 | 455,900 |
2014/05/16 | 53 | 56 | 53 | 55 | 424,500 |
2014/05/15 | 54 | 55 | 53 | 54 | 180,700 |
2014/05/14 | 55 | 56 | 52 | 55 | 511,000 |
2014/05/13 | 55 | 56 | 54 | 55 | 171,400 |
2014/05/12 | 59 | 60 | 54 | 54 | 589,400 |
2014/05/09 | 61 | 62 | 58 | 59 | 634,400 |
2014/05/08 | 61 | 61 | 59 | 60 | 365,300 |
2014/05/07 | 59 | 61 | 59 | 61 | 495,600 |
2014/05/02 | 59 | 60 | 58 | 59 | 205,300 |
2014/05/01 | 58 | 59 | 58 | 59 | 211,100 |
2014/04/30 | 59 | 59 | 57 | 57 | 147,400 |
2014/04/28 | 60 | 60 | 56 | 58 | 493,300 |
2014/04/25 | 59 | 61 | 58 | 60 | 559,000 |
2014/04/24 | 57 | 60 | 57 | 59 | 396,300 |
2014/04/23 | 58 | 60 | 56 | 57 | 691,300 |
2014/04/22 | 52 | 59 | 52 | 58 | 1,213,000 |
2014/04/21 | 52 | 53 | 51 | 51 | 129,000 |
2014/04/18 | 51 | 53 | 50 | 52 | 468,000 |
2014/04/17 | 50 | 51 | 49 | 50 | 266,100 |
2014/04/16 | 50 | 51 | 49 | 49 | 528,600 |
2014/04/15 | 55 | 56 | 49 | 50 | 1,803,100 |
2014/04/14 | 57 | 58 | 55 | 57 | 160,800 |
2014/04/11 | 55 | 56 | 54 | 55 | 136,800 |
2014/04/10 | 56 | 57 | 55 | 55 | 116,100 |
2014/04/09 | 56 | 57 | 55 | 56 | 110,400 |
2014/04/08 | 57 | 58 | 56 | 56 | 259,500 |
2014/04/07 | 58 | 59 | 57 | 58 | 85,400 |
2014/04/04 | 56 | 59 | 55 | 59 | 278,500 |
2014/04/03 | 58 | 58 | 55 | 56 | 191,000 |
2014/04/02 | 54 | 59 | 54 | 58 | 498,800 |
2014/04/01 | 56 | 56 | 53 | 53 | 257,300 |
2014/03/31 | 54 | 55 | 53 | 53 | 159,100 |
2014/03/28 | 54 | 54 | 53 | 53 | 111,900 |
2014/03/27 | 53 | 54 | 53 | 54 | 124,000 |
2014/03/26 | 54 | 54 | 52 | 52 | 185,000 |
2014/03/25 | 55 | 56 | 54 | 54 | 84,800 |
2014/03/24 | 55 | 58 | 54 | 55 | 293,200 |
2014/03/20 | 53 | 57 | 53 | 54 | 540,600 |
2014/03/19 | 53 | 54 | 53 | 53 | 118,800 |
2014/03/18 | 52 | 54 | 52 | 53 | 145,700 |
2014/03/17 | 57 | 57 | 50 | 51 | 571,800 |
2014/03/14 | 56 | 57 | 55 | 55 | 120,400 |
2014/03/13 | 57 | 58 | 56 | 58 | 147,500 |
2014/03/12 | 57 | 58 | 56 | 56 | 126,200 |
2014/03/11 | 58 | 58 | 57 | 57 | 83,400 |
2014/03/10 | 58 | 59 | 58 | 58 | 51,100 |
2014/03/07 | 59 | 60 | 58 | 58 | 47,000 |
2014/03/06 | 58 | 59 | 58 | 59 | 93,000 |
2014/03/05 | 58 | 59 | 58 | 58 | 112,800 |
2014/03/04 | 58 | 58 | 55 | 57 | 404,900 |
2014/03/03 | 59 | 59 | 58 | 58 | 73,600 |
2014/02/28 | 61 | 61 | 59 | 59 | 144,800 |
2014/02/27 | 61 | 62 | 60 | 61 | 59,100 |
2014/02/26 | 61 | 61 | 60 | 60 | 29,100 |
2014/02/25 | 62 | 62 | 61 | 61 | 55,900 |
2014/02/24 | 61 | 62 | 60 | 62 | 188,700 |
2014/02/21 | 61 | 62 | 60 | 60 | 67,100 |
2014/02/20 | 60 | 61 | 59 | 61 | 100,500 |
2014/02/19 | 60 | 61 | 59 | 61 | 165,400 |
2014/02/18 | 59 | 60 | 58 | 60 | 121,700 |
2014/02/17 | 60 | 60 | 57 | 60 | 270,800 |
2014/02/14 | 60 | 60 | 59 | 59 | 141,800 |
2014/02/13 | 60 | 61 | 59 | 59 | 247,600 |
2014/02/12 | 61 | 62 | 60 | 60 | 156,100 |
2014/02/10 | 61 | 62 | 60 | 62 | 105,300 |
2014/02/07 | 60 | 61 | 59 | 61 | 188,700 |
2014/02/06 | 58 | 61 | 57 | 60 | 213,800 |
2014/02/05 | 57 | 58 | 56 | 58 | 288,700 |
2014/02/04 | 57 | 58 | 54 | 55 | 814,200 |
2014/02/03 | 62 | 62 | 60 | 60 | 460,500 |
2014/01/31 | 64 | 66 | 60 | 64 | 943,300 |
2014/01/30 | 65 | 66 | 63 | 64 | 1,185,900 |
2014/01/29 | 64 | 66 | 64 | 66 | 507,200 |
2014/01/28 | 63 | 65 | 62 | 64 | 695,700 |
2014/01/27 | 63 | 63 | 61 | 62 | 593,900 |
2014/01/24 | 63 | 64 | 62 | 63 | 638,400 |
2014/01/23 | 67 | 67 | 62 | 63 | 1,066,800 |
2014/01/22 | 67 | 68 | 65 | 67 | 1,024,800 |
2014/01/21 | 65 | 67 | 63 | 67 | 1,433,400 |
2014/01/20 | 62 | 65 | 62 | 65 | 838,000 |
2014/01/17 | 62 | 63 | 61 | 62 | 195,300 |
2014/01/16 | 62 | 63 | 61 | 61 | 266,500 |
2014/01/15 | 63 | 63 | 61 | 62 | 1,455,100 |
2014/01/14 | 64 | 66 | 62 | 65 | 912,800 |
2014/01/10 | 62 | 66 | 61 | 65 | 1,336,000 |
2014/01/09 | 62 | 63 | 61 | 61 | 501,500 |
2014/01/08 | 62 | 63 | 61 | 63 | 182,300 |
2014/01/07 | 62 | 62 | 61 | 61 | 121,300 |
2014/01/06 | 62 | 63 | 61 | 62 | 241,400 |