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 |
|---|---|---|---|---|---|
| 2026/07/24 | 5,810 | 5,890 | 5,690 | 5,790 | 84,200 |
| 2026/07/23 | 5,780 | 5,980 | 5,660 | 5,780 | 158,400 |
| 2026/07/22 | 5,500 | 5,700 | 5,500 | 5,510 | 64,300 |
| 2026/07/21 | 5,290 | 5,470 | 5,170 | 5,440 | 81,800 |
| 2026/07/17 | 5,390 | 5,390 | 5,030 | 5,260 | 180,100 |
| 2026/07/16 | 5,800 | 5,850 | 5,590 | 5,650 | 68,100 |
| 2026/07/15 | 5,890 | 6,050 | 5,820 | 6,020 | 48,200 |
| 2026/07/14 | 5,770 | 5,990 | 5,690 | 5,870 | 78,000 |
| 2026/07/13 | 6,090 | 6,140 | 5,840 | 5,930 | 79,100 |
| 2026/07/10 | 6,010 | 6,300 | 5,950 | 6,190 | 74,600 |
| 2026/07/09 | 5,950 | 6,150 | 5,520 | 5,810 | 100,200 |
| 2026/07/08 | 6,150 | 6,220 | 5,900 | 5,940 | 56,800 |
| 2026/07/07 | 6,210 | 6,600 | 6,060 | 6,320 | 99,900 |
| 2026/07/06 | 6,240 | 6,510 | 6,210 | 6,400 | 54,100 |
| 2026/07/03 | 5,880 | 6,500 | 5,700 | 6,440 | 122,000 |
| 2026/07/02 | 6,380 | 6,900 | 6,230 | 6,460 | 190,900 |
| 2026/07/01 | 6,070 | 6,630 | 6,030 | 6,480 | 155,300 |
| 2026/06/30 | 6,070 | 6,330 | 5,950 | 5,970 | 70,900 |
| 2026/06/29 | 5,850 | 6,000 | 5,610 | 5,970 | 48,400 |
| 2026/06/26 | 6,130 | 6,130 | 5,760 | 5,920 | 96,800 |
| 2026/06/25 | 6,280 | 6,350 | 6,150 | 6,230 | 112,900 |
| 2026/06/24 | 6,190 | 6,270 | 5,900 | 5,980 | 58,900 |
| 2026/06/23 | 6,600 | 6,780 | 6,140 | 6,190 | 114,800 |
| 2026/06/22 | 6,030 | 6,560 | 6,030 | 6,500 | 101,800 |
| 2026/06/19 | 6,200 | 6,220 | 5,930 | 6,000 | 53,000 |
| 2026/06/18 | 6,100 | 6,300 | 6,090 | 6,150 | 54,800 |
| 2026/06/17 | 5,920 | 6,210 | 5,910 | 6,100 | 70,300 |
| 2026/06/16 | 6,160 | 6,280 | 5,980 | 5,990 | 61,900 |
| 2026/06/15 | 6,060 | 6,400 | 5,820 | 6,160 | 139,300 |
| 2026/06/12 | 5,480 | 6,080 | 5,440 | 6,060 | 150,600 |
| 2026/06/11 | 5,260 | 5,450 | 5,100 | 5,380 | 106,600 |
| 2026/06/10 | 5,570 | 5,610 | 5,340 | 5,460 | 122,400 |
| 2026/06/09 | 5,740 | 5,800 | 5,380 | 5,620 | 126,700 |
| 2026/06/08 | 5,670 | 5,790 | 5,440 | 5,640 | 216,500 |
| 2026/06/05 | 6,000 | 6,100 | 5,740 | 5,970 | 101,500 |
| 2026/06/04 | 6,100 | 6,260 | 5,900 | 6,200 | 112,100 |
| 2026/06/03 | 6,570 | 6,840 | 6,110 | 6,200 | 137,200 |
| 2026/06/02 | 6,800 | 6,810 | 6,400 | 6,670 | 58,700 |
| 2026/06/01 | 6,780 | 7,100 | 6,770 | 6,900 | 107,400 |
| 2026/05/29 | 6,710 | 7,140 | 6,680 | 6,750 | 131,700 |
| 2026/05/28 | 6,520 | 6,680 | 6,280 | 6,640 | 82,900 |
| 2026/05/27 | 6,660 | 6,660 | 6,500 | 6,620 | 52,800 |
| 2026/05/26 | 6,690 | 6,800 | 6,550 | 6,560 | 53,000 |
| 2026/05/25 | 6,600 | 6,830 | 6,300 | 6,750 | 136,800 |
| 2026/05/22 | 6,760 | 6,880 | 6,480 | 6,550 | 148,900 |
| 2026/05/21 | 6,170 | 6,490 | 5,970 | 6,360 | 180,000 |
| 2026/05/20 | 5,810 | 5,930 | 5,640 | 5,870 | 82,500 |
| 2026/05/19 | 6,040 | 6,170 | 5,780 | 5,870 | 77,700 |
| 2026/05/18 | 5,910 | 6,200 | 5,910 | 6,110 | 102,100 |
| 2026/05/15 | 6,150 | 6,280 | 5,760 | 5,810 | 106,300 |
| 2026/05/14 | 6,750 | 6,760 | 6,020 | 6,090 | 247,300 |
| 2026/05/13 | 5,430 | 6,370 | 5,390 | 6,370 | 245,300 |
| 2026/05/12 | 5,940 | 6,030 | 5,440 | 5,530 | 146,900 |
| 2026/05/11 | 6,130 | 6,240 | 5,600 | 5,640 | 214,300 |
| 2026/05/08 | 6,000 | 6,080 | 5,830 | 5,930 | 82,600 |
| 2026/05/07 | 5,770 | 6,100 | 5,700 | 6,000 | 134,300 |
| 2026/05/01 | 5,280 | 5,600 | 5,240 | 5,500 | 148,700 |
| 2026/04/30 | 5,040 | 5,240 | 4,980 | 5,190 | 89,300 |
| 2026/04/28 | 4,990 | 5,090 | 4,950 | 5,080 | 88,800 |
| 2026/04/27 | 5,150 | 5,210 | 4,935 | 4,935 | 116,300 |
| 2026/04/24 | 4,995 | 5,180 | 4,945 | 5,100 | 126,000 |
| 2026/04/23 | 5,410 | 5,440 | 4,880 | 4,925 | 219,300 |
| 2026/04/22 | 4,905 | 5,400 | 4,865 | 5,340 | 344,000 |
| 2026/04/21 | 4,650 | 4,980 | 4,635 | 4,920 | 210,900 |
| 2026/04/20 | 4,410 | 4,630 | 4,330 | 4,615 | 144,100 |
| 2026/04/17 | 4,145 | 4,450 | 4,145 | 4,425 | 173,400 |
| 2026/04/16 | 4,010 | 4,180 | 3,980 | 4,175 | 111,800 |
| 2026/04/15 | 3,970 | 4,090 | 3,965 | 4,075 | 129,300 |
| 2026/04/14 | 3,825 | 3,955 | 3,825 | 3,940 | 111,000 |
| 2026/04/13 | 3,755 | 3,840 | 3,755 | 3,805 | 56,600 |
| 2026/04/10 | 3,740 | 3,795 | 3,695 | 3,795 | 118,400 |
| 2026/04/09 | 3,800 | 3,865 | 3,735 | 3,740 | 109,300 |
| 2026/04/08 | 3,680 | 3,825 | 3,640 | 3,760 | 192,400 |
| 2026/04/07 | 3,575 | 3,610 | 3,505 | 3,540 | 69,300 |
| 2026/04/06 | 3,450 | 3,580 | 3,435 | 3,555 | 68,700 |
| 2026/04/03 | 3,400 | 3,480 | 3,400 | 3,450 | 54,700 |
| 2026/03/27 | 3,305 | 3,345 | 3,260 | 3,320 | 69,600 |
| 2026/03/26 | 3,390 | 3,420 | 3,350 | 3,375 | 28,600 |
| 2026/03/25 | 3,335 | 3,425 | 3,320 | 3,385 | 52,900 |
| 2026/03/24 | 3,295 | 3,315 | 3,230 | 3,270 | 66,800 |
| 2026/03/23 | 3,180 | 3,250 | 3,100 | 3,190 | 135,600 |
| 2026/03/19 | 3,440 | 3,440 | 3,290 | 3,320 | 161,600 |
| 2026/03/18 | 3,610 | 3,640 | 3,475 | 3,540 | 94,600 |
| 2026/03/17 | 3,520 | 3,700 | 3,500 | 3,610 | 274,100 |
| 2026/03/16 | 3,485 | 3,540 | 3,400 | 3,455 | 640,300 |
| 2026/03/13 | 3,415 | 3,485 | 3,375 | 3,435 | 128,500 |
| 2026/03/12 | 3,565 | 3,605 | 3,475 | 3,485 | 93,600 |
| 2026/03/11 | 3,575 | 3,650 | 3,500 | 3,635 | 165,600 |
| 2026/03/10 | 3,500 | 3,580 | 3,385 | 3,515 | 437,700 |
| 2026/03/09 | 3,620 | 3,675 | 3,435 | 3,505 | 326,300 |
| 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 |