ジーエルテクノホールディングス(255A)の株価時系列情報
ジーエルテクノホールディングス(255A)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 3,080 | 3,115 | 3,050 | 3,075 | 7,900 |
| 2025/09/02 | 3,085 | 3,105 | 3,080 | 3,080 | 4,200 |
| 2025/09/01 | 3,030 | 3,105 | 3,030 | 3,085 | 4,500 |
| 2025/08/29 | 3,100 | 3,125 | 3,080 | 3,080 | 6,900 |
| 2025/08/28 | 3,135 | 3,145 | 3,105 | 3,105 | 4,100 |
| 2025/08/27 | 3,110 | 3,140 | 3,110 | 3,125 | 5,300 |
| 2025/08/26 | 3,140 | 3,145 | 3,095 | 3,110 | 6,400 |
| 2025/08/25 | 3,170 | 3,170 | 3,095 | 3,110 | 15,000 |
| 2025/08/22 | 3,150 | 3,155 | 3,140 | 3,155 | 2,300 |
| 2025/08/21 | 3,130 | 3,150 | 3,110 | 3,150 | 4,200 |
| 2025/08/20 | 3,150 | 3,160 | 3,130 | 3,130 | 6,300 |
| 2025/08/19 | 3,130 | 3,145 | 3,115 | 3,130 | 7,600 |
| 2025/08/18 | 3,100 | 3,125 | 3,095 | 3,125 | 6,100 |
| 2025/08/15 | 3,115 | 3,115 | 3,080 | 3,100 | 2,800 |
| 2025/08/14 | 3,060 | 3,110 | 3,045 | 3,110 | 18,500 |
| 2025/08/13 | 3,085 | 3,120 | 3,075 | 3,095 | 13,600 |
| 2025/08/12 | 3,070 | 3,115 | 3,050 | 3,110 | 14,000 |
| 2025/08/08 | 3,070 | 3,150 | 3,025 | 3,140 | 31,900 |
| 2025/08/07 | 3,095 | 3,135 | 3,085 | 3,110 | 13,400 |
| 2025/08/06 | 3,050 | 3,100 | 3,050 | 3,100 | 9,400 |
| 2025/08/05 | 3,035 | 3,085 | 3,010 | 3,070 | 10,100 |
| 2025/08/04 | 3,000 | 3,045 | 3,000 | 3,045 | 5,600 |
| 2025/08/01 | 2,999 | 3,025 | 2,986 | 3,000 | 12,000 |
| 2025/07/31 | 3,035 | 3,045 | 3,005 | 3,030 | 4,000 |
| 2025/07/30 | 3,045 | 3,045 | 3,000 | 3,000 | 9,900 |
| 2025/07/29 | 3,025 | 3,065 | 3,025 | 3,035 | 4,000 |
| 2025/07/28 | 3,050 | 3,065 | 3,035 | 3,065 | 5,800 |
| 2025/07/25 | 3,105 | 3,110 | 3,025 | 3,050 | 48,400 |
| 2025/07/24 | 2,963 | 2,985 | 2,958 | 2,960 | 11,200 |
| 2025/07/23 | 2,945 | 2,974 | 2,905 | 2,963 | 10,400 |
| 2025/07/22 | 2,950 | 2,950 | 2,915 | 2,940 | 9,200 |
| 2025/07/18 | 2,925 | 2,947 | 2,925 | 2,927 | 4,900 |
| 2025/07/17 | 2,937 | 2,949 | 2,920 | 2,949 | 6,600 |
| 2025/07/16 | 2,930 | 2,977 | 2,828 | 2,927 | 29,800 |
| 2025/07/15 | 2,903 | 2,930 | 2,900 | 2,930 | 7,900 |
| 2025/07/14 | 2,898 | 2,925 | 2,887 | 2,903 | 11,600 |
| 2025/07/11 | 2,904 | 2,904 | 2,865 | 2,890 | 6,400 |
| 2025/07/10 | 2,895 | 2,908 | 2,887 | 2,905 | 4,200 |
| 2025/07/09 | 2,887 | 2,915 | 2,870 | 2,894 | 10,400 |
| 2025/07/08 | 2,847 | 2,873 | 2,847 | 2,860 | 5,100 |
| 2025/07/07 | 2,870 | 2,875 | 2,841 | 2,871 | 3,300 |
| 2025/07/04 | 2,894 | 2,894 | 2,861 | 2,861 | 3,900 |
| 2025/07/03 | 2,891 | 2,907 | 2,840 | 2,895 | 8,800 |
| 2025/07/02 | 2,922 | 2,951 | 2,881 | 2,881 | 8,100 |
| 2025/07/01 | 2,940 | 2,958 | 2,929 | 2,958 | 2,600 |
| 2025/06/30 | 2,967 | 2,983 | 2,910 | 2,952 | 14,000 |
| 2025/06/27 | 2,958 | 2,984 | 2,936 | 2,938 | 5,300 |
| 2025/06/26 | 2,936 | 2,960 | 2,920 | 2,948 | 11,300 |
| 2025/06/25 | 2,910 | 2,944 | 2,903 | 2,931 | 16,500 |
| 2025/06/24 | 2,894 | 2,904 | 2,871 | 2,899 | 6,500 |
| 2025/06/23 | 2,881 | 2,892 | 2,863 | 2,866 | 3,400 |
| 2025/06/20 | 2,890 | 2,922 | 2,880 | 2,880 | 3,500 |
| 2025/06/19 | 2,903 | 2,903 | 2,871 | 2,890 | 5,300 |
| 2025/06/18 | 2,947 | 2,950 | 2,873 | 2,874 | 7,900 |
| 2025/06/17 | 2,880 | 2,950 | 2,870 | 2,921 | 27,000 |
| 2025/06/16 | 2,870 | 2,910 | 2,870 | 2,871 | 5,100 |
| 2025/06/13 | 2,924 | 2,924 | 2,859 | 2,870 | 8,500 |
| 2025/06/12 | 2,900 | 2,969 | 2,894 | 2,950 | 22,100 |
| 2025/06/11 | 2,832 | 2,925 | 2,832 | 2,906 | 19,100 |
| 2025/06/10 | 2,830 | 2,850 | 2,826 | 2,831 | 3,400 |
| 2025/06/09 | 2,820 | 2,845 | 2,820 | 2,825 | 5,300 |
| 2025/06/06 | 2,876 | 2,876 | 2,813 | 2,813 | 5,800 |
| 2025/06/05 | 2,843 | 2,877 | 2,842 | 2,877 | 4,400 |
| 2025/06/04 | 2,840 | 2,880 | 2,829 | 2,867 | 13,800 |
| 2025/06/03 | 2,830 | 2,836 | 2,800 | 2,808 | 8,500 |
| 2025/06/02 | 2,863 | 2,863 | 2,799 | 2,805 | 11,800 |
| 2025/05/30 | 2,815 | 2,841 | 2,810 | 2,836 | 3,900 |
| 2025/05/29 | 2,820 | 2,832 | 2,810 | 2,819 | 2,800 |
| 2025/05/28 | 2,805 | 2,836 | 2,805 | 2,805 | 2,900 |
| 2025/05/27 | 2,816 | 2,828 | 2,800 | 2,800 | 3,100 |
| 2025/05/26 | 2,847 | 2,847 | 2,812 | 2,817 | 3,700 |
| 2025/05/23 | 2,818 | 2,820 | 2,790 | 2,797 | 6,100 |
| 2025/05/22 | 2,733 | 2,805 | 2,733 | 2,803 | 8,700 |
| 2025/05/21 | 2,749 | 2,811 | 2,742 | 2,783 | 40,000 |
| 2025/05/20 | 2,677 | 2,778 | 2,677 | 2,708 | 83,200 |
| 2025/05/19 | 2,834 | 2,887 | 2,822 | 2,827 | 16,500 |
| 2025/05/16 | 2,847 | 2,889 | 2,845 | 2,850 | 6,400 |
| 2025/05/15 | 2,849 | 2,920 | 2,849 | 2,858 | 5,000 |
| 2025/05/14 | 2,881 | 2,959 | 2,881 | 2,899 | 10,400 |
| 2025/05/13 | 2,987 | 2,989 | 2,831 | 2,880 | 18,400 |
| 2025/05/12 | 2,822 | 2,948 | 2,822 | 2,948 | 21,300 |
| 2025/05/09 | 2,828 | 2,879 | 2,793 | 2,863 | 17,200 |
| 2025/05/08 | 2,814 | 2,837 | 2,784 | 2,793 | 4,500 |
| 2025/05/07 | 2,751 | 2,851 | 2,751 | 2,774 | 14,700 |
| 2025/05/02 | 2,791 | 2,824 | 2,745 | 2,745 | 9,300 |
| 2025/05/01 | 2,800 | 2,824 | 2,790 | 2,791 | 8,800 |
| 2025/04/30 | 2,767 | 2,800 | 2,767 | 2,800 | 7,500 |
| 2025/04/28 | 2,823 | 2,823 | 2,744 | 2,767 | 5,300 |
| 2025/04/25 | 2,813 | 2,824 | 2,795 | 2,810 | 7,300 |
| 2025/04/24 | 2,798 | 2,798 | 2,768 | 2,789 | 4,400 |
| 2025/04/23 | 2,787 | 2,787 | 2,752 | 2,782 | 3,100 |
| 2025/04/22 | 2,753 | 2,780 | 2,732 | 2,753 | 2,800 |
| 2025/04/21 | 2,755 | 2,790 | 2,741 | 2,753 | 5,900 |
| 2025/04/18 | 2,725 | 2,795 | 2,725 | 2,795 | 5,100 |
| 2025/04/17 | 2,714 | 2,763 | 2,708 | 2,733 | 6,500 |
| 2025/04/16 | 2,760 | 2,782 | 2,722 | 2,723 | 6,700 |
| 2025/04/15 | 2,740 | 2,779 | 2,733 | 2,774 | 6,700 |
| 2025/04/14 | 2,750 | 2,784 | 2,750 | 2,757 | 5,300 |
| 2025/04/11 | 2,717 | 2,722 | 2,618 | 2,720 | 4,800 |
| 2025/04/10 | 2,723 | 2,751 | 2,689 | 2,717 | 15,700 |
| 2025/04/09 | 2,649 | 2,649 | 2,548 | 2,584 | 15,300 |
| 2025/04/08 | 2,581 | 2,687 | 2,581 | 2,649 | 17,800 |
| 2025/04/07 | 2,469 | 2,577 | 2,469 | 2,531 | 42,000 |
| 2025/04/04 | 2,821 | 2,825 | 2,673 | 2,714 | 61,000 |
| 2025/04/03 | 2,850 | 2,921 | 2,850 | 2,890 | 29,000 |
| 2025/04/02 | 2,879 | 3,000 | 2,879 | 2,972 | 23,600 |
| 2025/04/01 | 2,895 | 2,910 | 2,861 | 2,895 | 23,000 |
| 2025/03/31 | 2,904 | 2,936 | 2,890 | 2,905 | 21,500 |
| 2025/03/28 | 2,905 | 2,986 | 2,905 | 2,986 | 21,500 |
| 2025/03/27 | 2,961 | 3,045 | 2,961 | 3,005 | 24,500 |
| 2025/03/26 | 3,030 | 3,030 | 2,982 | 2,997 | 21,800 |
| 2025/03/25 | 3,005 | 3,025 | 2,985 | 2,997 | 47,500 |
| 2025/03/24 | 3,115 | 3,150 | 3,030 | 3,060 | 24,900 |
| 2025/03/21 | 3,100 | 3,160 | 3,080 | 3,120 | 37,300 |
| 2025/03/19 | 3,090 | 3,165 | 3,090 | 3,095 | 19,900 |
| 2025/03/18 | 3,080 | 3,125 | 3,060 | 3,090 | 19,300 |
| 2025/03/17 | 3,010 | 3,080 | 3,010 | 3,080 | 13,700 |
| 2025/03/14 | 3,025 | 3,075 | 3,005 | 3,005 | 24,800 |
| 2025/03/13 | 3,050 | 3,135 | 3,010 | 3,025 | 19,200 |
| 2025/03/12 | 3,050 | 3,125 | 3,015 | 3,020 | 15,300 |
| 2025/03/11 | 3,050 | 3,100 | 3,035 | 3,085 | 16,200 |
| 2025/03/10 | 3,065 | 3,130 | 3,055 | 3,095 | 13,700 |
| 2025/03/07 | 3,000 | 3,095 | 3,000 | 3,065 | 13,800 |
| 2025/03/06 | 3,020 | 3,120 | 3,015 | 3,065 | 20,900 |
| 2025/03/05 | 3,100 | 3,120 | 2,990 | 3,005 | 19,700 |
| 2025/03/04 | 3,030 | 3,155 | 3,030 | 3,115 | 18,600 |
| 2025/03/03 | 3,045 | 3,115 | 3,040 | 3,070 | 14,000 |
| 2025/02/28 | 3,080 | 3,080 | 2,995 | 3,025 | 22,200 |
| 2025/02/27 | 3,130 | 3,130 | 3,030 | 3,085 | 17,400 |
| 2025/02/26 | 3,140 | 3,200 | 3,075 | 3,090 | 16,700 |
| 2025/02/25 | 3,140 | 3,190 | 3,090 | 3,095 | 26,800 |
| 2025/02/21 | 3,045 | 3,195 | 3,045 | 3,195 | 35,800 |
| 2025/02/20 | 3,050 | 3,125 | 3,040 | 3,045 | 26,000 |
| 2025/02/19 | 2,950 | 3,035 | 2,950 | 3,005 | 21,200 |
| 2025/02/18 | 2,935 | 2,965 | 2,915 | 2,944 | 20,200 |
| 2025/02/17 | 2,880 | 2,958 | 2,870 | 2,917 | 8,900 |
| 2025/02/14 | 2,932 | 2,971 | 2,850 | 2,874 | 23,700 |
| 2025/02/13 | 2,950 | 3,010 | 2,850 | 2,961 | 71,000 |
| 2025/02/12 | 2,892 | 3,120 | 2,892 | 2,951 | 60,100 |
| 2025/02/10 | 2,813 | 2,892 | 2,789 | 2,892 | 22,900 |
| 2025/02/07 | 2,833 | 2,849 | 2,801 | 2,833 | 5,900 |
| 2025/02/06 | 2,801 | 2,837 | 2,794 | 2,826 | 5,000 |
| 2025/02/05 | 2,820 | 2,840 | 2,776 | 2,801 | 20,500 |
| 2025/02/04 | 2,798 | 2,830 | 2,788 | 2,808 | 7,600 |
| 2025/02/03 | 2,842 | 2,845 | 2,748 | 2,770 | 14,000 |
| 2025/01/31 | 2,833 | 2,859 | 2,818 | 2,826 | 7,800 |
| 2025/01/30 | 2,815 | 2,835 | 2,815 | 2,828 | 3,600 |
| 2025/01/29 | 2,828 | 2,829 | 2,812 | 2,817 | 4,000 |
| 2025/01/28 | 2,779 | 2,830 | 2,779 | 2,803 | 7,100 |
| 2025/01/27 | 2,795 | 2,830 | 2,762 | 2,797 | 21,500 |
| 2025/01/24 | 2,770 | 2,805 | 2,751 | 2,764 | 16,000 |
| 2025/01/23 | 2,808 | 2,829 | 2,754 | 2,774 | 11,300 |
| 2025/01/22 | 2,810 | 2,833 | 2,781 | 2,808 | 19,900 |
| 2025/01/21 | 2,782 | 2,815 | 2,780 | 2,800 | 7,100 |
| 2025/01/20 | 2,743 | 2,794 | 2,743 | 2,777 | 6,300 |
| 2025/01/17 | 2,753 | 2,764 | 2,712 | 2,735 | 15,400 |
| 2025/01/16 | 2,800 | 2,820 | 2,761 | 2,761 | 3,600 |
| 2025/01/15 | 2,784 | 2,802 | 2,766 | 2,780 | 5,900 |
| 2025/01/14 | 2,810 | 2,810 | 2,760 | 2,764 | 7,500 |
| 2025/01/10 | 2,816 | 2,816 | 2,783 | 2,798 | 4,800 |
| 2025/01/09 | 2,825 | 2,825 | 2,778 | 2,816 | 5,900 |
| 2025/01/08 | 2,818 | 2,820 | 2,792 | 2,814 | 9,900 |
| 2025/01/07 | 2,825 | 2,847 | 2,805 | 2,810 | 8,400 |
| 2025/01/06 | 2,888 | 2,888 | 2,780 | 2,812 | 11,500 |
| 2024/12/30 | 2,875 | 2,895 | 2,860 | 2,890 | 21,900 |
| 2024/12/27 | 2,843 | 2,872 | 2,832 | 2,845 | 15,100 |
| 2024/12/26 | 2,798 | 2,850 | 2,749 | 2,831 | 27,200 |
| 2024/12/25 | 2,743 | 2,785 | 2,743 | 2,764 | 14,200 |
| 2024/12/24 | 2,706 | 2,726 | 2,700 | 2,722 | 5,000 |
| 2024/12/23 | 2,662 | 2,727 | 2,662 | 2,722 | 25,300 |
| 2024/12/20 | 2,700 | 2,700 | 2,658 | 2,658 | 17,500 |
| 2024/12/19 | 2,682 | 2,712 | 2,677 | 2,682 | 6,500 |
| 2024/12/18 | 2,723 | 2,725 | 2,675 | 2,675 | 25,100 |
| 2024/12/17 | 2,679 | 2,700 | 2,673 | 2,673 | 4,400 |
| 2024/12/16 | 2,696 | 2,713 | 2,677 | 2,677 | 7,400 |
| 2024/12/13 | 2,688 | 2,710 | 2,682 | 2,701 | 8,400 |
| 2024/12/12 | 2,716 | 2,742 | 2,674 | 2,732 | 14,800 |
| 2024/12/11 | 2,665 | 2,723 | 2,652 | 2,679 | 21,000 |
| 2024/12/10 | 2,631 | 2,669 | 2,605 | 2,665 | 11,800 |
| 2024/12/09 | 2,641 | 2,666 | 2,628 | 2,630 | 9,300 |
| 2024/12/06 | 2,660 | 2,670 | 2,629 | 2,653 | 14,700 |
| 2024/12/05 | 2,697 | 2,698 | 2,653 | 2,658 | 9,000 |
| 2024/12/04 | 2,720 | 2,720 | 2,664 | 2,677 | 14,900 |
| 2024/12/03 | 2,685 | 2,719 | 2,685 | 2,716 | 10,800 |
| 2024/12/02 | 2,685 | 2,700 | 2,634 | 2,700 | 17,000 |
| 2024/11/29 | 2,633 | 2,678 | 2,629 | 2,669 | 18,300 |
| 2024/11/28 | 2,650 | 2,685 | 2,641 | 2,643 | 16,700 |
| 2024/11/27 | 2,731 | 2,750 | 2,649 | 2,668 | 21,700 |
| 2024/11/26 | 2,750 | 2,759 | 2,723 | 2,745 | 14,600 |
| 2024/11/25 | 2,770 | 2,770 | 2,720 | 2,724 | 14,400 |
| 2024/11/22 | 2,749 | 2,758 | 2,733 | 2,750 | 15,600 |
| 2024/11/21 | 2,770 | 2,785 | 2,727 | 2,727 | 15,700 |
| 2024/11/20 | 2,760 | 2,772 | 2,750 | 2,771 | 6,400 |
| 2024/11/19 | 2,763 | 2,774 | 2,740 | 2,760 | 14,300 |
| 2024/11/18 | 2,750 | 2,764 | 2,721 | 2,723 | 19,000 |
| 2024/11/15 | 2,774 | 2,779 | 2,745 | 2,776 | 11,200 |
| 2024/11/14 | 2,778 | 2,779 | 2,747 | 2,766 | 10,100 |
| 2024/11/13 | 2,800 | 2,802 | 2,731 | 2,738 | 19,600 |
| 2024/11/12 | 2,779 | 2,828 | 2,771 | 2,817 | 14,400 |
| 2024/11/11 | 2,738 | 2,780 | 2,717 | 2,746 | 9,400 |