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
2010/12/30 0 0 0 899 0
2010/12/29 0 0 0 899 0
2010/12/28 0 0 0 899 0
2010/12/27 0 0 0 899 0
2010/12/24 0 0 0 899 0
2010/12/20 0 0 0 899 0
2010/12/17 0 0 0 899 0
2010/12/16 0 0 0 899 0
2010/12/15 899 899 899 899 1,500
2010/12/14 0 0 0 886 0
2010/12/13 0 0 0 886 0
2010/12/10 886 886 886 886 500
2010/12/09 886 886 886 886 500
2010/12/08 887 887 887 887 500
2010/12/07 0 0 0 839 0
2010/12/06 839 839 839 839 500
2010/12/03 0 0 0 869 0
2010/12/02 0 0 0 869 0
2010/12/01 869 869 869 869 500
2010/11/30 0 0 0 814 0
2010/11/29 0 0 0 814 0
2010/11/26 0 0 0 814 0
2010/11/25 0 0 0 814 0
2010/11/24 0 0 0 814 0
2010/11/22 0 0 0 814 0
2010/11/19 0 0 0 814 0
2010/11/18 0 0 0 814 0
2010/11/17 0 0 0 814 0
2010/11/16 0 0 0 814 0
2010/11/15 814 814 814 814 500
2010/11/12 0 0 0 859 0
2010/11/11 859 859 859 859 500
2010/11/10 842 842 842 842 1,500
2010/11/09 0 0 0 785 0
2010/11/08 0 0 0 785 0
2010/11/05 0 0 0 785 0
2010/11/04 0 0 0 785 0
2010/11/02 0 0 0 785 0
2010/11/01 800 800 785 785 1,500
2010/10/29 0 0 0 815 0
2010/10/28 0 0 0 815 0
2010/10/27 815 815 815 815 1,500
2010/10/26 0 0 0 820 0
2010/10/25 0 0 0 820 0
2010/10/22 0 0 0 820 0
2010/10/21 0 0 0 820 0
2010/10/20 0 0 0 820 0
2010/10/19 0 0 0 820 0
2010/10/18 820 820 820 820 500
2010/10/15 815 815 815 815 500
2010/10/14 0 0 0 815 0
2010/10/13 816 816 815 815 1,500
2010/10/12 0 0 0 828 0
2010/10/08 828 828 828 828 500
2010/10/07 843 843 843 843 500
2010/10/06 843 843 843 843 500
2010/10/05 0 0 0 845 0
2010/10/04 0 0 0 845 0
2010/10/01 845 845 845 845 500
2010/09/30 845 845 845 845 1,000
2010/09/29 0 0 0 845 0
2010/09/28 0 0 0 845 0
2010/09/27 0 0 0 845 0
2010/09/24 0 0 0 845 0
2010/09/22 845 845 845 845 1,000
2010/09/21 875 875 815 815 5,000
2010/09/17 0 0 0 875 0
2010/09/16 875 875 875 875 1,000
2010/09/15 0 0 0 876 0
2010/09/14 0 0 0 876 0
2010/09/13 876 876 876 876 500
2010/09/10 895 895 895 895 1,000
2010/09/09 895 895 895 895 500
2010/09/08 0 0 0 902 0
2010/09/07 0 0 0 902 0
2010/09/06 0 0 0 902 0
2010/09/03 0 0 0 902 0
2010/09/02 0 0 0 902 0
2010/09/01 0 0 0 902 0
2010/08/31 901 902 901 902 3,000
2010/08/30 901 901 901 901 2,000
2010/08/27 0 0 0 901 0
2010/08/26 0 0 0 901 0
2010/08/25 0 0 0 901 0
2010/08/24 0 0 0 901 0
2010/08/23 901 901 901 901 500
2010/08/20 0 0 0 910 0
2010/08/19 910 910 910 910 500
2010/08/18 0 0 0 905 0
2010/08/17 900 905 900 905 1,000
2010/08/16 902 902 900 900 1,500
2010/08/13 0 0 0 932 0
2010/08/12 0 0 0 932 0
2010/08/11 0 0 0 932 0
2010/08/10 933 933 932 932 4,000
2010/08/09 957 957 948 948 1,000
2010/08/06 0 0 0 950 0
2010/08/05 0 0 0 950 0
2010/08/04 0 0 0 950 0
2010/08/03 950 950 950 950 2,000
2010/08/02 0 0 0 950 0
2010/07/30 0 0 0 950 0
2010/07/29 0 0 0 950 0
2010/07/28 0 0 0 950 0
2010/07/27 0 0 0 950 0
2010/07/26 950 950 950 950 500
2010/07/23 950 950 950 950 500
2010/07/22 950 950 950 950 2,000
2010/07/21 0 0 0 995 0
2010/07/20 0 0 0 995 0
2010/07/16 0 0 0 995 0
2010/07/15 0 0 0 995 0
2010/07/14 0 0 0 995 0
2010/07/13 0 0 0 995 0
2010/07/12 0 0 0 995 0
2010/07/09 995 995 995 995 7,500
2010/07/08 0 0 0 965 0
2010/07/07 950 965 950 965 2,000
2010/07/06 950 950 950 950 500
2010/07/05 0 0 0 938 0
2010/07/02 0 0 0 938 0
2010/07/01 0 0 0 938 0
2010/06/30 0 0 0 938 0
2010/06/29 0 0 0 938 0
2010/06/28 0 0 0 938 0
2010/06/25 0 0 0 938 0
2010/06/24 0 0 0 938 0
2010/06/23 938 938 938 938 1,000
2010/06/22 952 953 952 953 1,000
2010/06/21 0 0 0 958 0
2010/06/18 958 958 958 958 1,000
2010/06/17 0 0 0 950 0
2010/06/16 0 0 0 950 0
2010/06/15 950 950 950 950 500
2010/06/14 0 0 0 987 0
2010/06/11 0 0 0 987 0
2010/06/10 987 987 987 987 4,000
2010/06/09 989 989 989 989 500
2010/06/08 0 0 0 964 0
2010/06/07 0 0 0 964 0
2010/06/04 964 964 964 964 500
2010/06/03 0 0 0 955 0
2010/06/02 955 955 955 955 500
2010/06/01 0 0 0 931 0
2010/05/31 931 931 931 931 500
2010/05/28 0 0 0 922 0
2010/05/27 0 0 0 922 0
2010/05/26 922 922 922 922 500
2010/05/25 0 0 0 920 0
2010/05/24 0 0 0 920 0
2010/05/21 920 920 920 920 500
2010/05/20 0 0 0 950 0
2010/05/19 950 950 950 950 3,500
2010/05/18 0 0 0 995 0
2010/05/17 0 0 0 995 0
2010/05/14 0 0 0 995 0
2010/05/13 0 0 0 995 0
2010/05/12 0 0 0 995 0
2010/05/11 0 0 0 995 0
2010/05/10 995 995 995 995 5,000
2010/05/07 0 0 0 984 0
2010/05/06 984 984 984 984 1,000
2010/04/30 970 987 970 987 2,500
2010/04/28 0 0 0 1,000 0
2010/04/27 0 0 0 1,000 0
2010/04/26 0 0 0 1,000 0
2010/04/23 0 0 0 1,000 0
2010/04/22 1,001 1,001 1,000 1,000 1,000
2010/04/21 1,000 1,000 1,000 1,000 500
2010/04/20 980 1,000 980 1,000 1,000
2010/04/19 0 0 0 956 0
2010/04/16 0 0 0 956 0
2010/04/15 0 0 0 956 0
2010/04/14 0 0 0 956 0
2010/04/13 0 0 0 956 0
2010/04/12 956 956 956 956 500
2010/04/09 1,061 1,061 956 956 5,500
2010/04/08 0 0 0 1,010 0
2010/04/07 0 0 0 1,010 0
2010/04/06 985 1,010 985 1,010 3,000
2010/04/05 984 986 984 986 1,000
2010/04/02 0 0 0 986 0
2010/04/01 0 0 0 986 0
2010/03/23 986 986 986 986 500
2010/03/19 987 987 987 987 500
2010/03/15 987 987 987 987 1,000
2010/03/10 987 987 987 987 4,500
2010/03/09 950 950 950 950 500
2010/03/08 933 933 933 933 2,000
2010/02/26 900 920 900 920 2,000
2010/02/15 888 900 888 900 1,000
2010/02/10 944 944 944 944 4,500
2010/02/08 900 900 900 900 500
2010/02/01 909 909 909 909 1,500
2010/01/28 906 906 906 906 500
2010/01/22 920 920 920 920 1,000
2010/01/18 929 935 905 920 3,000
2010/01/15 955 994 955 994 3,000
2010/01/14 1,000 1,000 1,000 1,000 2,000
2010/01/13 973 973 973 973 500
2010/01/12 1,033 1,033 1,033 1,033 2,000
2010/01/08 1,035 1,035 1,035 1,035 4,000
2010/01/07 985 985 985 985 1,500
2010/01/06 999 999 999 999 500

このページの先頭へ