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 |
|---|---|---|---|---|---|
| 2026/03/06 | 3,805 | 3,910 | 3,730 | 3,830 | 120,600 |
| 2026/03/05 | 3,790 | 3,935 | 3,770 | 3,875 | 151,900 |
| 2026/03/04 | 3,760 | 3,850 | 3,625 | 3,660 | 192,200 |
| 2026/03/03 | 4,050 | 4,100 | 3,785 | 3,830 | 108,300 |
| 2026/03/02 | 3,855 | 4,195 | 3,855 | 4,120 | 222,300 |
| 2026/02/27 | 3,950 | 4,045 | 3,900 | 4,045 | 28,100 |
| 2026/02/26 | 3,975 | 4,030 | 3,935 | 4,020 | 41,200 |
| 2026/02/25 | 4,000 | 4,030 | 3,940 | 3,965 | 47,400 |
| 2026/02/24 | 3,825 | 3,960 | 3,825 | 3,940 | 45,400 |
| 2026/02/20 | 3,830 | 3,855 | 3,780 | 3,850 | 34,300 |
| 2026/02/19 | 3,740 | 3,860 | 3,695 | 3,840 | 58,400 |
| 2026/02/18 | 3,660 | 3,710 | 3,645 | 3,685 | 57,100 |
| 2026/02/17 | 3,670 | 3,670 | 3,590 | 3,650 | 49,400 |
| 2026/02/16 | 3,540 | 3,710 | 3,540 | 3,675 | 50,100 |
| 2026/02/13 | 3,690 | 3,695 | 3,605 | 3,680 | 32,300 |
| 2026/02/12 | 3,640 | 3,780 | 3,595 | 3,700 | 109,900 |
| 2026/02/10 | 3,370 | 3,640 | 3,300 | 3,640 | 104,900 |
| 2026/02/09 | 3,350 | 3,365 | 3,320 | 3,365 | 21,000 |
| 2026/02/06 | 3,270 | 3,300 | 3,245 | 3,300 | 12,300 |
| 2026/02/05 | 3,330 | 3,330 | 3,280 | 3,300 | 11,500 |
| 2026/02/04 | 3,305 | 3,320 | 3,245 | 3,320 | 16,300 |
| 2026/02/03 | 3,260 | 3,320 | 3,260 | 3,305 | 24,600 |
| 2026/02/02 | 3,255 | 3,305 | 3,250 | 3,250 | 29,900 |
| 2026/01/30 | 3,245 | 3,260 | 3,220 | 3,255 | 11,200 |
| 2026/01/29 | 3,320 | 3,325 | 3,210 | 3,240 | 11,400 |
| 2026/01/28 | 3,225 | 3,280 | 3,200 | 3,260 | 63,800 |
| 2026/01/27 | 3,380 | 3,380 | 3,235 | 3,245 | 74,200 |
| 2026/01/26 | 3,345 | 3,410 | 3,345 | 3,370 | 42,400 |
| 2026/01/23 | 3,430 | 3,435 | 3,385 | 3,415 | 20,100 |
| 2026/01/22 | 3,410 | 3,470 | 3,400 | 3,405 | 28,100 |
| 2026/01/21 | 3,360 | 3,440 | 3,360 | 3,370 | 28,200 |
| 2026/01/20 | 3,490 | 3,490 | 3,380 | 3,430 | 27,100 |
| 2026/01/19 | 3,550 | 3,550 | 3,405 | 3,475 | 24,000 |
| 2026/01/16 | 3,290 | 3,570 | 3,290 | 3,570 | 112,200 |
| 2026/01/15 | 3,250 | 3,310 | 3,230 | 3,285 | 46,400 |
| 2026/01/14 | 3,185 | 3,250 | 3,150 | 3,245 | 49,800 |
| 2026/01/13 | 3,110 | 3,200 | 3,080 | 3,165 | 66,100 |
| 2026/01/09 | 3,060 | 3,090 | 3,025 | 3,090 | 17,600 |
| 2026/01/08 | 3,065 | 3,105 | 3,045 | 3,065 | 11,600 |
| 2026/01/07 | 3,060 | 3,085 | 3,050 | 3,085 | 13,000 |
| 2026/01/06 | 3,100 | 3,100 | 3,050 | 3,075 | 16,500 |
| 2026/01/05 | 3,140 | 3,140 | 3,070 | 3,095 | 16,700 |
| 2025/12/30 | 3,080 | 3,115 | 3,070 | 3,115 | 6,200 |
| 2025/12/29 | 3,050 | 3,085 | 3,020 | 3,080 | 21,400 |
| 2025/12/26 | 2,993 | 3,025 | 2,991 | 3,020 | 7,000 |
| 2025/12/25 | 3,010 | 3,020 | 2,993 | 2,996 | 12,000 |
| 2025/12/24 | 2,970 | 2,988 | 2,967 | 2,988 | 7,400 |
| 2025/12/23 | 2,983 | 3,005 | 2,951 | 2,957 | 20,300 |
| 2025/12/22 | 2,975 | 2,988 | 2,961 | 2,975 | 8,400 |
| 2025/12/19 | 2,978 | 2,990 | 2,967 | 2,972 | 6,700 |
| 2025/12/18 | 2,980 | 2,995 | 2,970 | 2,970 | 5,400 |
| 2025/12/17 | 2,970 | 2,994 | 2,948 | 2,969 | 8,700 |
| 2025/12/16 | 2,960 | 2,981 | 2,943 | 2,977 | 16,300 |
| 2025/12/15 | 2,952 | 2,960 | 2,943 | 2,960 | 6,000 |
| 2025/12/12 | 2,986 | 2,992 | 2,960 | 2,970 | 11,400 |
| 2025/12/11 | 2,980 | 2,987 | 2,965 | 2,975 | 9,900 |
| 2025/12/10 | 2,975 | 2,999 | 2,969 | 2,982 | 11,100 |
| 2025/12/09 | 2,965 | 2,989 | 2,965 | 2,975 | 16,300 |
| 2025/12/08 | 2,957 | 2,980 | 2,957 | 2,975 | 5,000 |
| 2025/12/05 | 2,968 | 2,980 | 2,956 | 2,979 | 2,700 |
| 2025/12/04 | 2,960 | 2,987 | 2,959 | 2,981 | 6,800 |
| 2025/12/03 | 2,980 | 2,982 | 2,950 | 2,968 | 10,500 |
| 2025/12/02 | 2,985 | 2,989 | 2,965 | 2,970 | 7,100 |
| 2025/12/01 | 3,035 | 3,035 | 2,980 | 2,987 | 11,400 |
| 2025/11/28 | 2,974 | 3,000 | 2,970 | 3,000 | 11,300 |
| 2025/11/27 | 2,975 | 2,987 | 2,972 | 2,976 | 6,100 |
| 2025/11/26 | 2,960 | 2,972 | 2,950 | 2,972 | 8,100 |
| 2025/11/25 | 2,942 | 2,972 | 2,942 | 2,960 | 14,000 |
| 2025/11/21 | 2,940 | 2,964 | 2,930 | 2,957 | 5,600 |
| 2025/11/20 | 2,967 | 2,994 | 2,950 | 2,965 | 9,300 |
| 2025/11/19 | 2,917 | 2,963 | 2,917 | 2,940 | 14,300 |
| 2025/11/18 | 2,987 | 2,990 | 2,935 | 2,951 | 16,400 |
| 2025/11/17 | 3,020 | 3,030 | 2,976 | 2,988 | 5,400 |
| 2025/11/14 | 2,955 | 3,025 | 2,955 | 3,000 | 11,700 |
| 2025/11/13 | 2,991 | 3,165 | 2,965 | 3,015 | 28,500 |
| 2025/11/12 | 2,950 | 3,005 | 2,950 | 2,997 | 9,800 |
| 2025/11/11 | 3,130 | 3,150 | 2,870 | 2,953 | 28,400 |
| 2025/11/10 | 3,080 | 3,120 | 3,070 | 3,110 | 7,700 |
| 2025/11/07 | 3,055 | 3,085 | 3,045 | 3,065 | 5,800 |
| 2025/11/06 | 3,060 | 3,090 | 3,025 | 3,065 | 9,300 |
| 2025/11/05 | 3,020 | 3,040 | 2,969 | 3,040 | 15,300 |
| 2025/11/04 | 3,020 | 3,080 | 3,015 | 3,015 | 10,800 |
| 2025/10/31 | 2,995 | 3,015 | 2,995 | 3,015 | 7,500 |
| 2025/10/30 | 2,992 | 3,045 | 2,992 | 3,025 | 5,400 |
| 2025/10/29 | 3,020 | 3,020 | 2,995 | 3,005 | 6,700 |
| 2025/10/28 | 3,020 | 3,060 | 3,005 | 3,005 | 6,200 |
| 2025/10/27 | 3,090 | 3,100 | 3,035 | 3,050 | 9,800 |
| 2025/10/24 | 3,070 | 3,080 | 3,030 | 3,080 | 5,700 |
| 2025/10/23 | 3,045 | 3,060 | 3,025 | 3,055 | 3,600 |
| 2025/10/22 | 3,025 | 3,055 | 3,010 | 3,055 | 4,000 |
| 2025/10/21 | 3,005 | 3,020 | 2,975 | 3,020 | 6,600 |
| 2025/10/20 | 3,025 | 3,045 | 3,005 | 3,010 | 8,100 |
| 2025/10/17 | 3,000 | 3,005 | 2,961 | 2,973 | 8,300 |
| 2025/10/16 | 3,050 | 3,060 | 3,010 | 3,030 | 5,900 |
| 2025/10/15 | 3,020 | 3,055 | 2,994 | 3,050 | 7,700 |
| 2025/10/14 | 3,030 | 3,065 | 2,960 | 3,000 | 21,200 |
| 2025/10/10 | 3,140 | 3,140 | 3,100 | 3,100 | 11,000 |
| 2025/10/09 | 3,140 | 3,145 | 3,125 | 3,140 | 5,900 |
| 2025/10/08 | 3,095 | 3,115 | 3,070 | 3,100 | 16,800 |
| 2025/10/07 | 3,155 | 3,155 | 3,080 | 3,095 | 15,600 |
| 2025/10/06 | 3,125 | 3,155 | 3,105 | 3,150 | 11,800 |
| 2025/10/03 | 3,040 | 3,145 | 3,040 | 3,115 | 17,500 |
| 2025/10/02 | 3,035 | 3,060 | 3,005 | 3,020 | 7,100 |
| 2025/10/01 | 3,065 | 3,085 | 2,992 | 2,992 | 20,900 |
| 2025/09/30 | 3,120 | 3,120 | 3,095 | 3,100 | 4,400 |
| 2025/09/29 | 3,130 | 3,130 | 3,100 | 3,110 | 5,500 |
| 2025/09/26 | 3,130 | 3,135 | 3,110 | 3,130 | 5,300 |
| 2025/09/25 | 3,140 | 3,150 | 3,120 | 3,120 | 8,700 |
| 2025/09/24 | 3,120 | 3,140 | 3,095 | 3,140 | 8,700 |
| 2025/09/22 | 3,135 | 3,150 | 3,110 | 3,115 | 10,200 |
| 2025/09/19 | 3,120 | 3,170 | 3,120 | 3,125 | 7,200 |
| 2025/09/18 | 3,175 | 3,175 | 3,105 | 3,150 | 11,300 |
| 2025/09/17 | 3,135 | 3,175 | 3,080 | 3,170 | 13,100 |
| 2025/09/16 | 3,125 | 3,165 | 3,110 | 3,110 | 9,600 |
| 2025/09/12 | 3,150 | 3,170 | 3,110 | 3,120 | 13,900 |
| 2025/09/11 | 3,115 | 3,150 | 3,070 | 3,150 | 11,300 |
| 2025/09/10 | 3,100 | 3,120 | 3,090 | 3,105 | 8,800 |
| 2025/09/09 | 3,080 | 3,105 | 3,080 | 3,080 | 3,300 |
| 2025/09/08 | 3,100 | 3,115 | 3,080 | 3,080 | 9,400 |
| 2025/09/05 | 3,060 | 3,095 | 3,055 | 3,095 | 4,100 |
| 2025/09/04 | 3,075 | 3,085 | 3,030 | 3,040 | 12,100 |
| 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 |