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 |
|---|---|---|---|---|---|
| 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 |
| 2024/11/08 | 2,785 | 2,785 | 2,736 | 2,738 | 7,500 |
| 2024/11/07 | 2,716 | 2,776 | 2,716 | 2,744 | 14,300 |
| 2024/11/06 | 2,719 | 2,777 | 2,719 | 2,754 | 4,700 |
| 2024/11/05 | 2,699 | 2,798 | 2,699 | 2,705 | 9,600 |
| 2024/11/01 | 2,736 | 2,759 | 2,718 | 2,736 | 6,700 |
| 2024/10/31 | 2,750 | 2,750 | 2,706 | 2,736 | 14,200 |
| 2024/10/30 | 2,759 | 2,785 | 2,745 | 2,745 | 5,900 |
| 2024/10/29 | 2,750 | 2,787 | 2,744 | 2,777 | 6,900 |
| 2024/10/28 | 2,706 | 2,779 | 2,706 | 2,773 | 24,600 |
| 2024/10/25 | 2,801 | 2,801 | 2,718 | 2,735 | 11,900 |
| 2024/10/24 | 2,751 | 2,780 | 2,724 | 2,775 | 15,600 |
| 2024/10/23 | 2,749 | 2,825 | 2,739 | 2,823 | 24,200 |
| 2024/10/22 | 2,834 | 2,834 | 2,750 | 2,757 | 14,000 |
| 2024/10/21 | 2,860 | 2,892 | 2,801 | 2,834 | 20,200 |
| 2024/10/18 | 2,792 | 2,860 | 2,792 | 2,848 | 16,800 |
| 2024/10/17 | 2,794 | 2,838 | 2,780 | 2,795 | 32,400 |
| 2024/10/16 | 2,818 | 2,875 | 2,790 | 2,790 | 21,100 |
| 2024/10/15 | 2,838 | 2,888 | 2,838 | 2,874 | 33,100 |
| 2024/10/11 | 2,773 | 2,814 | 2,753 | 2,799 | 22,500 |
| 2024/10/10 | 2,798 | 2,798 | 2,749 | 2,762 | 13,200 |
| 2024/10/09 | 2,698 | 2,780 | 2,686 | 2,780 | 20,900 |
| 2024/10/08 | 2,700 | 2,700 | 2,637 | 2,692 | 25,200 |
| 2024/10/07 | 2,585 | 2,737 | 2,575 | 2,714 | 61,400 |
| 2024/10/04 | 2,510 | 2,554 | 2,510 | 2,520 | 10,900 |
| 2024/10/03 | 2,541 | 2,559 | 2,515 | 2,520 | 38,100 |
| 2024/10/02 | 2,615 | 2,616 | 2,517 | 2,530 | 39,100 |
| 2024/10/01 | 2,710 | 2,730 | 2,613 | 2,656 | 51,300 |