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
2007/12/28 945 950 945 950 1,000
2007/12/27 940 940 940 940 2,000
2007/12/21 935 935 935 935 500
2007/12/20 931 931 931 931 500
2007/12/19 940 940 930 930 1,000
2007/12/18 930 930 930 930 500
2007/12/17 930 930 930 930 500
2007/12/13 930 930 930 930 500
2007/12/12 930 950 930 950 1,000
2007/12/11 940 940 940 940 1,000
2007/12/04 950 950 950 950 3,500
2007/12/03 890 890 890 890 2,500
2007/11/26 875 875 875 875 1,000
2007/11/21 875 875 875 875 500
2007/11/20 871 871 871 871 1,000
2007/11/16 890 890 890 890 500
2007/11/08 857 890 857 890 2,000
2007/11/05 890 890 890 890 2,500
2007/11/01 889 889 889 889 500
2007/10/31 890 890 890 890 1,000
2007/10/30 900 900 900 900 2,000
2007/10/23 900 900 900 900 1,000
2007/10/17 896 900 896 900 2,000
2007/10/16 900 900 900 900 2,000
2007/10/15 895 895 895 895 1,000
2007/10/12 902 905 900 900 2,500
2007/10/11 900 900 900 900 1,000
2007/10/09 930 930 900 900 1,000
2007/10/03 901 901 901 901 500
2007/09/28 930 930 930 930 1,500
2007/09/25 900 900 900 900 500
2007/09/20 910 910 910 910 500
2007/09/18 900 900 900 900 1,500
2007/09/05 902 902 902 902 500
2007/09/04 912 912 912 912 500
2007/08/29 910 910 910 910 500
2007/08/27 905 905 900 900 1,500
2007/08/24 900 900 900 900 500
2007/08/21 900 900 900 900 1,000
2007/08/20 851 900 851 900 2,500
2007/08/17 900 900 850 850 1,500
2007/08/16 950 950 950 950 500
2007/08/15 953 953 950 950 3,000
2007/08/14 960 960 951 951 2,000
2007/08/10 970 970 960 960 1,500
2007/08/09 980 980 970 970 1,000
2007/08/03 980 980 980 980 500
2007/08/01 1,000 1,000 960 960 1,000
2007/07/30 1,000 1,000 1,000 1,000 500
2007/07/25 1,000 1,000 1,000 1,000 1,500
2007/07/20 1,010 1,010 1,010 1,010 500
2007/07/19 1,010 1,010 1,010 1,010 1,000
2007/07/13 1,020 1,020 1,002 1,002 4,000
2007/07/11 1,030 1,030 1,030 1,030 1,000
2007/07/10 1,020 1,020 1,020 1,020 500
2007/07/09 1,020 1,020 1,020 1,020 500
2007/07/04 1,030 1,030 1,030 1,030 500
2007/07/03 1,020 1,020 1,020 1,020 500
2007/07/02 1,030 1,030 1,030 1,030 1,500
2007/06/29 1,030 1,030 1,030 1,030 500
2007/06/25 1,020 1,030 1,020 1,030 2,000
2007/06/19 1,011 1,011 1,011 1,011 500
2007/06/12 1,050 1,050 1,050 1,050 1,500
2007/06/11 1,087 1,087 1,087 1,087 500
2007/06/08 1,010 1,010 1,010 1,010 500
2007/06/06 1,050 1,050 1,050 1,050 1,000
2007/06/01 1,063 1,063 1,063 1,063 500
2007/05/23 1,050 1,068 1,050 1,068 1,000
2007/05/16 1,030 1,030 1,030 1,030 500
2007/05/14 1,030 1,030 1,030 1,030 500
2007/05/10 1,030 1,030 1,030 1,030 500
2007/05/08 1,030 1,030 1,030 1,030 500
2007/05/07 1,030 1,030 1,030 1,030 500
2007/05/02 1,029 1,029 1,029 1,029 500
2007/04/26 1,029 1,029 1,029 1,029 500
2007/04/25 1,020 1,020 1,020 1,020 500
2007/04/24 1,002 1,002 1,002 1,002 500
2007/04/20 1,010 1,010 1,010 1,010 500
2007/04/19 1,001 1,001 1,001 1,001 1,000
2007/04/16 1,030 1,030 1,030 1,030 1,000
2007/04/12 1,030 1,031 1,030 1,030 3,500
2007/04/11 1,050 1,057 1,050 1,057 1,000
2007/04/06 1,036 1,036 1,036 1,036 500
2007/04/05 1,049 1,049 1,049 1,049 1,000
2007/04/04 1,049 1,049 1,049 1,049 500
2007/04/03 1,030 1,035 1,030 1,035 1,000
2007/03/30 1,055 1,055 1,030 1,030 2,500
2007/03/26 1,057 1,057 1,055 1,055 2,000
2007/03/23 1,041 1,057 1,041 1,057 1,000
2007/03/09 1,050 1,059 1,050 1,059 2,000
2007/03/05 1,041 1,041 1,040 1,040 3,500
2007/03/01 1,059 1,059 1,059 1,059 1,000
2007/02/28 1,059 1,059 1,059 1,059 1,000
2007/02/26 1,139 1,139 1,139 1,139 500
2007/02/23 1,099 1,099 1,099 1,099 1,000
2007/02/21 1,069 1,069 1,069 1,069 1,000
2007/02/20 1,069 1,069 1,069 1,069 500
2007/02/19 1,041 1,041 1,041 1,041 2,000
2007/02/16 1,036 1,040 1,036 1,040 3,000
2007/02/15 1,080 1,080 1,080 1,080 500
2007/02/14 1,030 1,030 1,030 1,030 1,000
2007/02/07 1,100 1,100 1,100 1,100 500
2007/02/02 1,099 1,099 1,099 1,099 500
2007/02/01 1,101 1,101 1,055 1,055 2,500
2007/01/31 1,121 1,121 1,100 1,100 4,500
2007/01/30 1,147 1,147 1,147 1,147 500
2007/01/26 1,150 1,150 1,120 1,120 3,500
2007/01/24 1,160 1,160 1,160 1,160 500
2007/01/23 1,170 1,170 1,160 1,160 1,500
2007/01/22 1,186 1,193 1,165 1,193 4,000
2007/01/19 1,190 1,190 1,170 1,170 2,000
2007/01/18 1,190 1,190 1,190 1,190 500
2007/01/17 1,161 1,200 1,160 1,200 4,500
2007/01/16 1,133 1,172 1,133 1,160 3,500
2007/01/15 1,275 1,280 1,260 1,280 7,500
2007/01/12 1,284 1,284 1,275 1,275 2,500
2007/01/11 1,269 1,270 1,269 1,270 2,000
2007/01/10 1,270 1,270 1,270 1,270 500
2007/01/09 1,285 1,285 1,250 1,250 2,000
2007/01/05 1,255 1,260 1,255 1,255 3,500

このページの先頭へ