ジーフット(2686)の株価時系列情報
ジーフット(2686)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 290 | 292 | 289 | 290 | 33,100 |
| 2025/07/29 | 288 | 292 | 288 | 289 | 18,600 |
| 2025/07/28 | 290 | 291 | 288 | 288 | 17,700 |
| 2025/07/25 | 290 | 290 | 288 | 288 | 15,500 |
| 2025/07/24 | 290 | 290 | 288 | 288 | 19,800 |
| 2025/07/23 | 289 | 290 | 288 | 290 | 15,400 |
| 2025/07/22 | 290 | 290 | 288 | 289 | 22,000 |
| 2025/07/18 | 289 | 289 | 287 | 289 | 10,000 |
| 2025/07/17 | 290 | 290 | 287 | 289 | 10,100 |
| 2025/07/16 | 287 | 289 | 287 | 287 | 12,200 |
| 2025/07/15 | 289 | 290 | 287 | 288 | 18,700 |
| 2025/07/14 | 287 | 289 | 285 | 287 | 34,900 |
| 2025/07/11 | 286 | 289 | 286 | 289 | 14,200 |
| 2025/07/10 | 287 | 289 | 286 | 286 | 14,100 |
| 2025/07/09 | 287 | 288 | 286 | 286 | 7,800 |
| 2025/07/08 | 287 | 288 | 286 | 287 | 15,600 |
| 2025/07/07 | 287 | 289 | 287 | 287 | 11,300 |
| 2025/07/04 | 288 | 289 | 286 | 287 | 14,300 |
| 2025/07/03 | 286 | 289 | 285 | 288 | 15,500 |
| 2025/07/02 | 287 | 289 | 286 | 286 | 14,000 |
| 2025/07/01 | 289 | 289 | 287 | 287 | 10,400 |
| 2025/06/30 | 286 | 288 | 286 | 287 | 15,000 |
| 2025/06/27 | 286 | 288 | 285 | 286 | 12,700 |
| 2025/06/26 | 288 | 288 | 284 | 284 | 18,100 |
| 2025/06/25 | 286 | 286 | 284 | 284 | 11,600 |
| 2025/06/24 | 286 | 287 | 285 | 286 | 9,700 |
| 2025/06/23 | 285 | 286 | 284 | 284 | 15,900 |
| 2025/06/20 | 287 | 287 | 285 | 285 | 16,500 |
| 2025/06/19 | 284 | 285 | 283 | 285 | 9,300 |
| 2025/06/18 | 283 | 284 | 283 | 284 | 5,900 |
| 2025/06/17 | 282 | 285 | 281 | 283 | 22,600 |
| 2025/06/16 | 280 | 282 | 280 | 282 | 10,400 |
| 2025/06/13 | 280 | 281 | 279 | 281 | 22,300 |
| 2025/06/12 | 280 | 281 | 278 | 278 | 12,500 |
| 2025/06/11 | 279 | 280 | 278 | 280 | 5,000 |
| 2025/06/10 | 280 | 280 | 278 | 279 | 9,200 |
| 2025/06/09 | 280 | 281 | 278 | 278 | 16,100 |
| 2025/06/06 | 280 | 280 | 279 | 279 | 5,900 |
| 2025/06/05 | 280 | 280 | 278 | 279 | 6,500 |
| 2025/06/04 | 278 | 279 | 278 | 278 | 10,200 |
| 2025/06/03 | 277 | 278 | 277 | 278 | 11,000 |
| 2025/06/02 | 278 | 278 | 277 | 277 | 5,000 |
| 2025/05/30 | 278 | 279 | 276 | 277 | 18,200 |
| 2025/05/29 | 277 | 279 | 277 | 277 | 8,200 |
| 2025/05/28 | 279 | 279 | 277 | 278 | 13,600 |
| 2025/05/27 | 278 | 278 | 277 | 277 | 13,300 |
| 2025/05/26 | 276 | 278 | 276 | 278 | 9,100 |
| 2025/05/23 | 277 | 277 | 276 | 276 | 5,600 |
| 2025/05/22 | 277 | 277 | 275 | 277 | 15,400 |
| 2025/05/21 | 277 | 277 | 276 | 277 | 5,400 |
| 2025/05/20 | 278 | 278 | 275 | 277 | 11,400 |
| 2025/05/19 | 278 | 278 | 276 | 276 | 13,100 |
| 2025/05/16 | 276 | 278 | 275 | 278 | 8,800 |
| 2025/05/15 | 276 | 277 | 275 | 276 | 10,800 |
| 2025/05/14 | 278 | 278 | 274 | 276 | 12,900 |
| 2025/05/13 | 275 | 277 | 275 | 275 | 16,400 |
| 2025/05/12 | 274 | 276 | 274 | 276 | 19,300 |
| 2025/05/09 | 273 | 274 | 272 | 274 | 17,400 |
| 2025/05/08 | 272 | 272 | 270 | 271 | 21,100 |
| 2025/05/07 | 274 | 285 | 269 | 271 | 144,800 |
| 2025/05/02 | 273 | 274 | 273 | 273 | 14,500 |
| 2025/05/01 | 274 | 275 | 273 | 274 | 4,200 |
| 2025/04/30 | 275 | 285 | 271 | 273 | 93,000 |
| 2025/04/28 | 275 | 275 | 272 | 275 | 23,300 |
| 2025/04/25 | 275 | 275 | 273 | 274 | 6,000 |
| 2025/04/24 | 275 | 275 | 273 | 274 | 6,900 |
| 2025/04/23 | 274 | 275 | 273 | 274 | 11,200 |
| 2025/04/22 | 273 | 274 | 272 | 274 | 11,400 |
| 2025/04/21 | 272 | 273 | 270 | 270 | 20,100 |
| 2025/04/18 | 270 | 271 | 267 | 269 | 25,100 |
| 2025/04/17 | 268 | 289 | 260 | 265 | 496,000 |
| 2025/04/16 | 270 | 290 | 261 | 266 | 215,200 |
| 2025/04/15 | 271 | 272 | 269 | 271 | 30,800 |
| 2025/04/14 | 278 | 278 | 267 | 267 | 59,200 |
| 2025/04/11 | 270 | 297 | 256 | 262 | 395,700 |
| 2025/04/10 | 272 | 273 | 271 | 271 | 22,700 |
| 2025/04/09 | 269 | 269 | 267 | 269 | 21,800 |
| 2025/04/08 | 267 | 270 | 267 | 269 | 26,700 |
| 2025/04/07 | 270 | 270 | 266 | 266 | 64,800 |
| 2025/04/04 | 271 | 272 | 270 | 270 | 34,500 |
| 2025/04/03 | 272 | 273 | 272 | 272 | 20,300 |
| 2025/04/02 | 273 | 274 | 272 | 273 | 31,200 |
| 2025/04/01 | 273 | 274 | 273 | 273 | 9,300 |
| 2025/03/31 | 274 | 275 | 273 | 273 | 14,700 |
| 2025/03/28 | 274 | 275 | 273 | 274 | 14,800 |
| 2025/03/27 | 274 | 275 | 273 | 273 | 17,500 |
| 2025/03/26 | 273 | 274 | 273 | 273 | 16,800 |
| 2025/03/25 | 274 | 275 | 273 | 273 | 26,600 |
| 2025/03/24 | 275 | 276 | 274 | 274 | 30,200 |
| 2025/03/21 | 276 | 276 | 275 | 275 | 17,700 |
| 2025/03/19 | 276 | 276 | 274 | 276 | 20,400 |
| 2025/03/18 | 275 | 276 | 274 | 274 | 18,000 |
| 2025/03/17 | 276 | 276 | 274 | 274 | 14,900 |
| 2025/03/14 | 274 | 276 | 274 | 275 | 19,200 |
| 2025/03/13 | 275 | 276 | 274 | 274 | 23,300 |
| 2025/03/12 | 275 | 275 | 273 | 273 | 21,400 |
| 2025/03/11 | 274 | 276 | 274 | 274 | 22,400 |
| 2025/03/10 | 276 | 276 | 274 | 275 | 21,400 |
| 2025/03/07 | 276 | 277 | 275 | 276 | 8,700 |
| 2025/03/06 | 276 | 278 | 275 | 276 | 13,000 |
| 2025/03/05 | 273 | 276 | 273 | 274 | 19,500 |
| 2025/03/04 | 279 | 279 | 274 | 274 | 40,700 |
| 2025/03/03 | 279 | 279 | 275 | 275 | 34,800 |
| 2025/02/28 | 275 | 277 | 275 | 275 | 48,000 |
| 2025/02/27 | 270 | 278 | 270 | 275 | 146,500 |
| 2025/02/26 | 293 | 294 | 292 | 292 | 74,500 |
| 2025/02/25 | 291 | 292 | 290 | 292 | 55,100 |
| 2025/02/21 | 290 | 291 | 290 | 290 | 25,600 |
| 2025/02/20 | 291 | 292 | 290 | 290 | 21,900 |
| 2025/02/19 | 291 | 292 | 288 | 290 | 37,700 |
| 2025/02/18 | 289 | 291 | 289 | 290 | 19,500 |
| 2025/02/17 | 290 | 291 | 288 | 289 | 19,300 |
| 2025/02/14 | 290 | 290 | 288 | 288 | 21,100 |
| 2025/02/13 | 288 | 290 | 288 | 288 | 15,300 |
| 2025/02/12 | 287 | 290 | 287 | 288 | 13,200 |
| 2025/02/10 | 288 | 289 | 286 | 288 | 18,300 |
| 2025/02/07 | 288 | 289 | 286 | 286 | 19,800 |
| 2025/02/06 | 286 | 288 | 286 | 288 | 7,200 |
| 2025/02/05 | 287 | 288 | 286 | 286 | 12,400 |
| 2025/02/04 | 290 | 290 | 286 | 286 | 15,500 |
| 2025/02/03 | 285 | 288 | 285 | 285 | 21,000 |
| 2025/01/31 | 283 | 287 | 283 | 285 | 34,300 |
| 2025/01/30 | 293 | 293 | 273 | 273 | 213,300 |
| 2025/01/29 | 289 | 293 | 289 | 292 | 22,500 |
| 2025/01/28 | 287 | 289 | 287 | 289 | 14,700 |
| 2025/01/27 | 287 | 288 | 286 | 287 | 18,200 |
| 2025/01/24 | 285 | 287 | 285 | 285 | 25,300 |
| 2025/01/23 | 286 | 287 | 285 | 287 | 6,000 |
| 2025/01/22 | 287 | 287 | 284 | 286 | 24,600 |
| 2025/01/21 | 285 | 286 | 284 | 285 | 8,700 |
| 2025/01/20 | 287 | 287 | 284 | 285 | 17,400 |
| 2025/01/17 | 285 | 286 | 284 | 284 | 16,800 |
| 2025/01/16 | 285 | 286 | 285 | 285 | 18,900 |
| 2025/01/15 | 285 | 287 | 285 | 285 | 19,200 |
| 2025/01/14 | 287 | 287 | 285 | 286 | 15,300 |
| 2025/01/10 | 286 | 287 | 284 | 286 | 24,300 |
| 2025/01/09 | 287 | 287 | 285 | 285 | 15,200 |
| 2025/01/08 | 285 | 286 | 284 | 285 | 11,600 |
| 2025/01/07 | 286 | 287 | 283 | 284 | 31,400 |
| 2025/01/06 | 286 | 286 | 284 | 285 | 21,500 |
| 2024/12/30 | 283 | 286 | 283 | 286 | 21,100 |
| 2024/12/27 | 282 | 283 | 281 | 283 | 18,000 |
| 2024/12/26 | 281 | 282 | 280 | 280 | 55,700 |
| 2024/12/25 | 281 | 282 | 281 | 281 | 25,000 |
| 2024/12/24 | 282 | 282 | 281 | 281 | 21,500 |
| 2024/12/23 | 282 | 284 | 281 | 282 | 26,600 |
| 2024/12/20 | 287 | 287 | 282 | 283 | 21,400 |
| 2024/12/19 | 282 | 283 | 282 | 283 | 15,800 |
| 2024/12/18 | 282 | 283 | 281 | 283 | 20,400 |
| 2024/12/17 | 282 | 324 | 280 | 282 | 326,900 |
| 2024/12/16 | 280 | 282 | 280 | 281 | 34,600 |
| 2024/12/13 | 281 | 282 | 280 | 282 | 27,200 |
| 2024/12/12 | 283 | 283 | 281 | 282 | 32,400 |
| 2024/12/11 | 282 | 284 | 282 | 283 | 19,300 |
| 2024/12/10 | 284 | 284 | 282 | 283 | 12,200 |
| 2024/12/09 | 284 | 284 | 282 | 282 | 16,500 |
| 2024/12/06 | 282 | 284 | 282 | 284 | 10,100 |
| 2024/12/05 | 282 | 283 | 282 | 282 | 3,900 |
| 2024/12/04 | 283 | 284 | 282 | 282 | 10,700 |
| 2024/12/03 | 283 | 284 | 282 | 283 | 16,500 |
| 2024/12/02 | 283 | 284 | 283 | 283 | 10,900 |
| 2024/11/29 | 283 | 285 | 283 | 283 | 6,600 |
| 2024/11/28 | 283 | 285 | 283 | 283 | 11,000 |
| 2024/11/27 | 284 | 285 | 283 | 283 | 10,200 |
| 2024/11/26 | 283 | 285 | 283 | 284 | 8,500 |
| 2024/11/25 | 285 | 285 | 283 | 283 | 11,800 |
| 2024/11/22 | 283 | 285 | 283 | 285 | 11,800 |
| 2024/11/21 | 283 | 284 | 283 | 283 | 10,900 |
| 2024/11/20 | 285 | 285 | 283 | 283 | 12,500 |
| 2024/11/19 | 284 | 285 | 283 | 283 | 6,200 |
| 2024/11/18 | 285 | 285 | 283 | 283 | 8,300 |
| 2024/11/15 | 282 | 285 | 282 | 283 | 10,500 |
| 2024/11/14 | 285 | 285 | 283 | 283 | 8,200 |
| 2024/11/13 | 282 | 285 | 282 | 283 | 11,900 |
| 2024/11/12 | 282 | 284 | 282 | 282 | 13,400 |
| 2024/11/11 | 283 | 284 | 282 | 282 | 17,500 |
| 2024/11/08 | 281 | 283 | 281 | 283 | 11,900 |
| 2024/11/07 | 282 | 285 | 278 | 280 | 50,000 |
| 2024/11/06 | 282 | 284 | 280 | 282 | 19,500 |
| 2024/11/05 | 281 | 285 | 281 | 282 | 17,200 |
| 2024/11/01 | 282 | 284 | 281 | 284 | 12,600 |
| 2024/10/31 | 278 | 282 | 278 | 282 | 26,800 |
| 2024/10/30 | 283 | 283 | 278 | 278 | 138,500 |
| 2024/10/29 | 281 | 284 | 281 | 284 | 12,300 |
| 2024/10/28 | 281 | 283 | 281 | 283 | 17,400 |
| 2024/10/25 | 282 | 283 | 281 | 281 | 14,700 |
| 2024/10/24 | 283 | 284 | 282 | 282 | 17,000 |
| 2024/10/23 | 283 | 284 | 282 | 282 | 18,300 |
| 2024/10/22 | 285 | 286 | 283 | 284 | 13,600 |
| 2024/10/21 | 284 | 285 | 283 | 285 | 12,700 |
| 2024/10/18 | 284 | 285 | 283 | 283 | 12,600 |
| 2024/10/17 | 286 | 286 | 284 | 285 | 5,500 |
| 2024/10/16 | 283 | 286 | 283 | 285 | 19,200 |
| 2024/10/15 | 283 | 285 | 283 | 283 | 24,100 |
| 2024/10/11 | 284 | 286 | 283 | 283 | 13,300 |
| 2024/10/10 | 286 | 286 | 283 | 284 | 46,900 |
| 2024/10/09 | 289 | 290 | 287 | 287 | 42,400 |
| 2024/10/08 | 288 | 289 | 287 | 289 | 18,200 |
| 2024/10/07 | 287 | 288 | 287 | 288 | 11,200 |
| 2024/10/04 | 287 | 287 | 286 | 286 | 9,600 |