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 |
---|---|---|---|---|---|
2004/12/30 | 810 | 810 | 810 | 810 | 500 |
2004/12/29 | 780 | 810 | 780 | 810 | 1,500 |
2004/12/27 | 800 | 800 | 780 | 780 | 3,000 |
2004/12/22 | 800 | 800 | 800 | 800 | 1,000 |
2004/12/20 | 870 | 870 | 870 | 870 | 1,000 |
2004/12/17 | 792 | 792 | 770 | 770 | 3,000 |
2004/12/13 | 794 | 794 | 790 | 790 | 1,500 |
2004/12/10 | 794 | 794 | 794 | 794 | 500 |
2004/12/08 | 771 | 771 | 771 | 771 | 500 |
2004/12/03 | 771 | 771 | 771 | 771 | 1,000 |
2004/12/02 | 764 | 769 | 764 | 769 | 2,000 |
2004/11/26 | 751 | 751 | 751 | 751 | 1,000 |
2004/11/25 | 750 | 750 | 750 | 750 | 500 |
2004/11/24 | 751 | 751 | 750 | 750 | 4,500 |
2004/11/22 | 751 | 751 | 750 | 750 | 2,000 |
2004/11/16 | 750 | 750 | 750 | 750 | 3,000 |
2004/11/15 | 757 | 757 | 750 | 750 | 3,500 |
2004/11/12 | 752 | 756 | 752 | 756 | 2,000 |
2004/11/10 | 770 | 770 | 750 | 750 | 3,500 |
2004/11/09 | 770 | 770 | 770 | 770 | 1,000 |
2004/11/02 | 780 | 790 | 780 | 790 | 1,000 |
2004/10/29 | 780 | 780 | 780 | 780 | 500 |
2004/10/27 | 780 | 780 | 780 | 780 | 1,000 |
2004/10/19 | 780 | 780 | 780 | 780 | 1,000 |
2004/10/13 | 790 | 790 | 790 | 790 | 500 |
2004/10/12 | 790 | 790 | 790 | 790 | 1,000 |
2004/10/08 | 780 | 780 | 780 | 780 | 1,500 |
2004/10/06 | 780 | 780 | 780 | 780 | 1,000 |
2004/10/05 | 761 | 761 | 760 | 760 | 1,500 |
2004/09/30 | 750 | 750 | 750 | 750 | 1,000 |
2004/09/27 | 775 | 775 | 775 | 775 | 1,000 |
2004/09/21 | 762 | 770 | 761 | 770 | 3,000 |
2004/09/17 | 760 | 760 | 760 | 760 | 1,000 |
2004/09/14 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/10 | 810 | 810 | 810 | 810 | 500 |
2004/09/06 | 810 | 810 | 810 | 810 | 500 |
2004/09/03 | 810 | 810 | 810 | 810 | 1,000 |
2004/09/01 | 810 | 810 | 810 | 810 | 500 |
2004/08/17 | 815 | 815 | 815 | 815 | 2,000 |
2004/08/16 | 815 | 815 | 815 | 815 | 1,000 |
2004/08/11 | 815 | 815 | 815 | 815 | 1,000 |
2004/08/10 | 818 | 818 | 818 | 818 | 500 |
2004/07/30 | 819 | 819 | 819 | 819 | 500 |
2004/07/26 | 820 | 820 | 820 | 820 | 500 |
2004/07/23 | 785 | 785 | 771 | 771 | 2,000 |
2004/07/20 | 790 | 790 | 790 | 790 | 1,000 |
2004/07/12 | 800 | 800 | 800 | 800 | 1,000 |
2004/07/09 | 800 | 800 | 800 | 800 | 500 |
2004/07/06 | 800 | 800 | 800 | 800 | 500 |
2004/07/05 | 784 | 784 | 784 | 784 | 1,000 |
2004/06/28 | 780 | 780 | 780 | 780 | 1,000 |
2004/06/25 | 780 | 780 | 780 | 780 | 500 |
2004/06/24 | 781 | 781 | 780 | 780 | 2,500 |
2004/06/18 | 780 | 780 | 780 | 780 | 1,000 |
2004/06/16 | 788 | 788 | 788 | 788 | 500 |
2004/06/10 | 788 | 788 | 788 | 788 | 500 |
2004/06/08 | 788 | 788 | 788 | 788 | 1,500 |
2004/06/07 | 788 | 788 | 788 | 788 | 500 |
2004/06/04 | 750 | 768 | 720 | 768 | 2,500 |
2004/05/28 | 770 | 770 | 770 | 770 | 1,000 |
2004/05/27 | 770 | 770 | 770 | 770 | 1,000 |
2004/05/25 | 800 | 820 | 771 | 771 | 2,500 |
2004/05/24 | 780 | 800 | 780 | 800 | 1,500 |
2004/05/17 | 780 | 780 | 780 | 780 | 1,000 |
2004/05/10 | 779 | 780 | 779 | 780 | 2,500 |
2004/05/07 | 780 | 780 | 780 | 780 | 500 |
2004/05/06 | 775 | 780 | 775 | 780 | 1,500 |
2004/04/28 | 760 | 760 | 760 | 760 | 1,000 |
2004/04/20 | 760 | 760 | 760 | 760 | 1,000 |
2004/04/19 | 765 | 765 | 765 | 765 | 2,000 |
2004/04/16 | 770 | 770 | 770 | 770 | 500 |
2004/04/14 | 770 | 770 | 770 | 770 | 1,000 |
2004/04/13 | 760 | 760 | 750 | 750 | 2,500 |
2004/04/12 | 770 | 770 | 770 | 770 | 500 |
2004/04/02 | 776 | 776 | 765 | 765 | 3,000 |
2004/04/01 | 749 | 765 | 749 | 765 | 2,500 |
2004/03/29 | 750 | 750 | 710 | 710 | 2,000 |
2004/03/25 | 765 | 765 | 765 | 765 | 1,000 |
2004/03/22 | 770 | 770 | 770 | 770 | 3,000 |
2004/03/19 | 730 | 730 | 730 | 730 | 500 |
2004/03/18 | 701 | 730 | 701 | 730 | 2,000 |
2004/03/10 | 730 | 730 | 730 | 730 | 500 |
2004/03/08 | 730 | 730 | 730 | 730 | 1,000 |
2004/03/05 | 720 | 720 | 720 | 720 | 1,000 |
2004/03/01 | 720 | 720 | 720 | 720 | 500 |
2004/02/27 | 720 | 720 | 700 | 700 | 3,000 |
2004/02/18 | 720 | 720 | 720 | 720 | 500 |
2004/02/10 | 720 | 720 | 720 | 720 | 500 |
2004/02/09 | 720 | 720 | 720 | 720 | 1,000 |
2004/02/02 | 710 | 710 | 710 | 710 | 1,500 |
2004/01/26 | 701 | 701 | 701 | 701 | 500 |
2004/01/21 | 730 | 730 | 730 | 730 | 1,500 |
2004/01/20 | 750 | 750 | 750 | 750 | 500 |
2004/01/16 | 710 | 710 | 710 | 710 | 1,500 |
2004/01/15 | 728 | 729 | 728 | 729 | 1,500 |
2004/01/14 | 740 | 754 | 740 | 754 | 2,000 |
2004/01/13 | 739 | 740 | 737 | 740 | 3,000 |
2004/01/09 | 737 | 737 | 737 | 737 | 1,000 |
2004/01/08 | 737 | 737 | 737 | 737 | 1,000 |
2004/01/07 | 735 | 738 | 735 | 738 | 3,000 |
2004/01/05 | 740 | 740 | 712 | 712 | 2,500 |