日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/29 2,045 2,045 2,005 2,005 1,500
2005/12/28 2,045 2,045 2,045 2,045 1,000
2005/12/27 2,005 2,045 1,930 2,045 5,000
2005/12/26 2,020 2,020 2,000 2,010 2,500
2005/12/22 2,150 2,160 2,040 2,100 5,000
2005/12/21 2,400 2,400 2,160 2,160 19,000
2005/12/20 1,885 1,910 1,885 1,910 4,000
2005/12/19 1,630 1,909 1,630 1,880 11,000
2005/12/16 1,610 1,610 1,610 1,610 500
2005/12/15 1,581 1,581 1,521 1,521 7,000
2005/12/14 1,580 1,580 1,580 1,580 500
2005/12/13 1,580 1,580 1,580 1,580 2,000
2005/12/09 1,550 1,580 1,550 1,580 1,500
2005/12/08 1,550 1,550 1,550 1,550 500
2005/12/06 1,550 1,550 1,550 1,550 500
2005/12/05 1,550 1,550 1,550 1,550 500
2005/12/02 1,470 1,550 1,470 1,550 5,500
2005/12/01 1,450 1,450 1,450 1,450 4,000
2005/11/30 1,420 1,420 1,390 1,390 1,000
2005/11/29 1,450 1,450 1,450 1,450 1,000
2005/11/25 1,390 1,450 1,390 1,450 3,500
2005/11/22 1,490 1,490 1,490 1,490 500
2005/11/21 1,490 1,490 1,490 1,490 500
2005/11/18 1,490 1,490 1,490 1,490 500
2005/11/17 1,490 1,490 1,490 1,490 500
2005/11/16 1,500 1,500 1,450 1,450 1,000
2005/11/15 1,419 1,500 1,419 1,500 2,500
2005/11/14 1,420 1,420 1,420 1,420 1,500
2005/11/11 1,420 1,420 1,420 1,420 1,000
2005/11/10 1,400 1,400 1,400 1,400 500
2005/11/08 1,400 1,400 1,400 1,400 2,000
2005/11/07 1,399 1,399 1,395 1,395 2,500
2005/11/02 1,350 1,350 1,350 1,350 2,000
2005/11/01 1,350 1,350 1,350 1,350 1,000
2005/10/31 1,300 1,380 1,300 1,350 3,500
2005/10/24 1,380 1,380 1,380 1,380 500
2005/10/14 1,399 1,399 1,390 1,390 1,500
2005/10/13 1,350 1,399 1,339 1,339 2,000
2005/10/12 1,350 1,350 1,300 1,350 2,000
2005/10/11 1,350 1,390 1,350 1,370 3,500
2005/10/06 1,330 1,330 1,300 1,300 1,500
2005/10/03 1,330 1,330 1,330 1,330 5,000
2005/09/29 1,301 1,301 1,301 1,301 500
2005/09/28 1,300 1,300 1,300 1,300 500
2005/09/27 1,300 1,300 1,280 1,300 3,500
2005/09/26 1,300 1,300 1,251 1,300 4,000
2005/09/16 1,350 1,350 1,350 1,350 500
2005/09/15 1,355 1,355 1,355 1,355 500
2005/09/14 1,355 1,355 1,355 1,355 500
2005/09/13 1,352 1,370 1,350 1,365 4,000
2005/09/12 1,300 1,352 1,300 1,352 2,500
2005/09/09 1,250 1,280 1,250 1,280 1,500
2005/09/08 1,201 1,201 1,201 1,201 1,500
2005/09/07 1,300 1,300 1,250 1,280 6,500
2005/09/06 1,300 1,300 1,270 1,300 10,000
2005/09/05 1,110 1,170 1,110 1,140 4,500
2005/09/02 1,170 1,170 1,170 1,170 1,500
2005/09/01 1,190 1,190 1,129 1,129 4,500
2005/08/31 1,050 1,190 1,050 1,190 2,500
2005/08/30 1,201 1,201 1,201 1,201 3,000
2005/08/29 951 1,001 951 1,001 4,000
2005/08/26 901 901 901 901 500
2005/08/24 900 980 890 900 7,500
2005/08/23 880 890 880 890 6,000
2005/08/22 865 880 865 880 2,000
2005/08/19 865 865 865 865 1,000
2005/08/16 875 880 875 880 1,500
2005/08/11 900 900 900 900 1,000
2005/08/10 890 890 890 890 500
2005/08/02 860 860 860 860 500
2005/08/01 859 859 859 859 500
2005/07/22 850 850 850 850 1,000
2005/07/13 859 859 859 859 1,000
2005/07/06 870 870 870 870 500
2005/07/05 818 818 818 818 500
2005/07/04 820 820 815 815 1,500
2005/07/01 820 900 820 900 1,500
2005/06/28 801 801 800 800 1,000
2005/06/24 801 801 801 801 1,500
2005/06/21 801 803 800 800 2,500
2005/06/16 811 811 811 811 500
2005/06/14 810 810 810 810 500
2005/06/13 810 810 810 810 500
2005/06/10 810 810 810 810 500
2005/06/09 802 802 802 802 1,000
2005/06/08 801 801 801 801 1,000
2005/06/07 801 801 801 801 1,000
2005/06/03 808 808 808 808 1,000
2005/06/01 810 810 810 810 500
2005/05/30 810 810 810 810 1,000
2005/05/25 810 810 810 810 1,000
2005/05/23 820 820 820 820 1,000
2005/05/11 820 820 820 820 500
2005/05/10 820 820 820 820 500
2005/05/09 820 820 820 820 1,000
2005/04/28 820 820 820 820 1,000
2005/04/25 800 805 800 805 1,500
2005/04/22 800 800 800 800 1,000
2005/04/15 800 800 800 800 1,000
2005/04/13 815 820 815 820 2,000
2005/04/08 815 815 815 815 500
2005/04/07 815 815 815 815 1,000
2005/04/06 810 810 810 810 1,000
2005/04/01 810 810 810 810 500
2005/03/30 810 810 810 810 500
2005/03/25 810 810 810 810 500
2005/03/23 820 820 820 820 1,000
2005/03/22 820 820 820 820 500
2005/03/18 811 811 811 811 500
2005/03/15 810 810 810 810 1,000
2005/03/11 810 810 810 810 500
2005/03/10 805 805 805 805 1,000
2005/03/07 795 795 790 795 1,500
2005/03/04 795 795 790 795 10,000
2005/03/03 790 790 790 790 1,000
2005/03/02 789 789 789 789 500
2005/03/01 789 789 789 789 1,000
2005/02/21 789 789 789 789 500
2005/02/15 789 789 789 789 1,000
2005/02/10 789 789 789 789 500
2005/02/01 790 790 790 790 500
2005/01/26 760 760 760 760 1,000
2005/01/25 790 790 790 790 2,000
2005/01/24 790 790 790 790 500
2005/01/19 810 810 790 790 2,500
2005/01/18 810 810 810 810 2,500
2005/01/17 814 820 811 811 2,000
2005/01/14 845 845 830 830 2,500
2005/01/13 830 830 830 830 500
2005/01/12 840 840 811 811 5,000
2005/01/11 845 845 840 840 2,000
2005/01/07 810 849 810 849 1,000
2005/01/05 810 810 810 810 1,000
2005/01/04 810 810 800 800 1,500

このページの先頭へ