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
2011/12/29 879 879 850 865 3,000
2011/12/27 835 835 835 835 500
2011/12/21 800 805 798 805 1,500
2011/12/20 800 800 795 800 8,000
2011/12/19 841 841 841 841 1,000
2011/12/16 841 841 841 841 1,500
2011/12/15 841 841 841 841 1,000
2011/12/14 841 841 841 841 500
2011/12/13 841 841 841 841 3,000
2011/12/12 841 841 841 841 2,000
2011/12/09 841 841 841 841 1,500
2011/12/07 840 840 840 840 1,500
2011/12/02 840 840 840 840 500
2011/11/30 0 0 0 850 0
2011/11/29 850 850 850 850 1,500
2011/11/28 850 850 850 850 500
2011/11/25 0 0 0 850 0
2011/11/24 0 0 0 850 0
2011/11/22 0 0 0 850 0
2011/11/21 0 0 0 850 0
2011/11/18 0 0 0 850 0
2011/11/17 0 0 0 850 0
2011/11/16 0 0 0 850 0
2011/11/15 850 850 850 850 500
2011/11/14 0 0 0 840 0
2011/11/11 0 0 0 840 0
2011/11/10 840 840 840 840 3,000
2011/11/09 834 834 834 834 500
2011/11/08 0 0 0 840 0
2011/11/07 0 0 0 840 0
2011/11/04 840 840 840 840 500
2011/11/02 0 0 0 839 0
2011/11/01 839 839 839 839 500
2011/10/31 0 0 0 835 0
2011/10/28 0 0 0 835 0
2011/10/27 0 0 0 835 0
2011/10/26 0 0 0 835 0
2011/10/25 0 0 0 835 0
2011/10/24 0 0 0 835 0
2011/10/21 0 0 0 835 0
2011/10/20 835 835 835 835 500
2011/10/19 0 0 0 835 0
2011/10/18 0 0 0 835 0
2011/10/17 0 0 0 835 0
2011/10/14 0 0 0 835 0
2011/10/13 0 0 0 835 0
2011/10/12 0 0 0 835 0
2011/10/11 0 0 0 835 0
2011/10/07 835 835 835 835 500
2011/10/06 0 0 0 835 0
2011/10/05 0 0 0 835 0
2011/10/04 835 835 835 835 1,000
2011/10/03 810 810 810 810 500
2011/09/30 0 0 0 791 0
2011/09/29 0 0 0 791 0
2011/09/28 791 791 791 791 1,000
2011/09/27 0 0 0 800 0
2011/09/26 829 829 800 800 1,500
2011/09/22 815 815 815 815 500
2011/09/21 0 0 0 830 0
2011/09/20 0 0 0 830 0
2011/09/16 0 0 0 830 0
2011/09/15 0 0 0 830 0
2011/09/14 830 830 830 830 500
2011/09/13 840 840 840 840 500
2011/09/12 835 840 830 840 2,000
2011/09/09 840 840 840 840 1,000
2011/09/08 0 0 0 855 0
2011/09/07 855 855 855 855 1,500
2011/09/06 850 850 850 850 500
2011/09/05 0 0 0 840 0
2011/09/02 840 840 840 840 2,000
2011/09/01 0 0 0 840 0
2011/08/31 0 0 0 840 0
2011/08/30 840 840 840 840 2,000
2011/08/29 0 0 0 850 0
2011/08/26 0 0 0 850 0
2011/08/25 0 0 0 850 0
2011/08/24 0 0 0 850 0
2011/08/23 0 0 0 850 0
2011/08/22 0 0 0 850 0
2011/08/19 0 0 0 850 0
2011/08/18 0 0 0 850 0
2011/08/17 0 0 0 850 0
2011/08/16 0 0 0 850 0
2011/08/15 850 850 850 850 500
2011/08/12 0 0 0 850 0
2011/08/11 0 0 0 850 0
2011/08/10 850 850 850 850 2,000
2011/08/09 865 865 865 865 500
2011/08/08 860 860 860 860 1,000
2011/08/05 875 875 875 875 500
2011/08/04 0 0 0 899 0
2011/08/03 0 0 0 899 0
2011/08/02 0 0 0 899 0
2011/08/01 0 0 0 899 0
2011/07/29 0 0 0 899 0
2011/07/28 0 0 0 899 0
2011/07/27 0 0 0 899 0
2011/07/26 0 0 0 899 0
2011/07/25 899 899 899 899 1,000
2011/07/22 0 0 0 889 0
2011/07/21 0 0 0 889 0
2011/07/20 0 0 0 889 0
2011/07/19 0 0 0 889 0
2011/07/15 0 0 0 889 0
2011/07/14 0 0 0 889 0
2011/07/13 0 0 0 889 0
2011/07/12 0 0 0 889 0
2011/07/11 889 889 889 889 500
2011/07/08 890 890 890 890 1,000
2011/07/07 885 890 885 890 1,500
2011/07/06 880 890 880 890 1,000
2011/07/05 0 0 0 876 0
2011/07/04 875 876 875 876 2,000
2011/07/01 0 0 0 850 0
2011/06/30 0 0 0 850 0
2011/06/29 0 0 0 850 0
2011/06/28 0 0 0 850 0
2011/06/27 0 0 0 850 0
2011/06/24 0 0 0 850 0
2011/06/23 0 0 0 850 0
2011/06/22 0 0 0 850 0
2011/06/21 0 0 0 850 0
2011/06/20 0 0 0 850 0
2011/06/17 850 850 850 850 500
2011/06/16 0 0 0 850 0
2011/06/15 0 0 0 850 0
2011/06/14 0 0 0 850 0
2011/06/13 850 850 850 850 1,000
2011/06/10 890 890 890 890 1,000
2011/06/09 890 890 890 890 500
2011/06/08 868 895 868 895 2,000
2011/06/07 0 0 0 870 0
2011/06/06 0 0 0 870 0
2011/06/03 0 0 0 870 0
2011/06/02 0 0 0 870 0
2011/06/01 0 0 0 870 0
2011/05/31 0 0 0 870 0
2011/05/30 0 0 0 870 0
2011/05/27 0 0 0 870 0
2011/05/26 0 0 0 870 0
2011/05/25 0 0 0 870 0
2011/05/24 0 0 0 870 0
2011/05/23 0 0 0 870 0
2011/05/20 0 0 0 870 0
2011/05/19 0 0 0 870 0
2011/05/18 0 0 0 870 0
2011/05/17 0 0 0 870 0
2011/05/16 0 0 0 870 0
2011/05/13 0 0 0 870 0
2011/05/12 0 0 0 870 0
2011/05/11 0 0 0 870 0
2011/05/10 870 870 870 870 1,500
2011/05/09 850 850 850 850 500
2011/05/06 0 0 0 870 0
2011/05/02 0 0 0 870 0
2011/04/28 0 0 0 870 0
2011/04/27 0 0 0 870 0
2011/04/26 870 870 870 870 1,000
2011/04/25 870 870 870 870 1,000
2011/04/22 0 0 0 810 0
2011/04/21 0 0 0 810 0
2011/04/20 0 0 0 810 0
2011/04/19 0 0 0 810 0
2011/04/18 810 810 810 810 500
2011/04/15 0 0 0 850 0
2011/04/14 0 0 0 850 0
2011/04/13 0 0 0 850 0
2011/04/12 0 0 0 850 0
2011/04/11 0 0 0 850 0
2011/04/08 839 850 838 850 3,000
2011/04/07 0 0 0 810 0
2011/04/06 810 810 810 810 500
2011/04/05 0 0 0 791 0
2011/04/04 0 0 0 791 0
2011/04/01 0 0 0 791 0
2011/03/31 0 0 0 791 0
2011/03/30 0 0 0 791 0
2011/03/29 0 0 0 791 0
2011/03/28 0 0 0 791 0
2011/03/25 791 791 791 791 500
2011/03/24 799 799 791 791 2,000
2011/03/23 0 0 0 784 0
2011/03/22 0 0 0 784 0
2011/03/18 770 784 770 784 1,000
2011/03/17 770 770 770 770 1,500
2011/03/16 770 770 770 770 500
2011/03/15 785 785 785 785 500
2011/03/14 815 815 800 800 1,000
2011/03/11 841 841 841 841 1,000
2011/03/10 858 858 858 858 1,000
2011/03/09 850 850 850 850 500
2011/03/08 850 850 850 850 1,000
2011/03/07 858 858 838 838 4,000
2011/03/04 0 0 0 830 0
2011/03/03 0 0 0 830 0
2011/03/02 0 0 0 830 0
2011/03/01 0 0 0 830 0
2011/02/28 0 0 0 830 0
2011/02/25 0 0 0 830 0
2011/02/24 830 830 830 830 500
2011/02/23 0 0 0 830 0
2011/02/22 830 830 830 830 500
2011/02/21 0 0 0 825 0
2011/02/18 0 0 0 825 0
2011/02/17 0 0 0 825 0
2011/02/16 801 830 801 825 2,500
2011/02/15 861 861 846 846 1,500
2011/02/14 0 0 0 876 0
2011/02/10 876 876 876 876 500
2011/02/09 876 876 876 876 500
2011/02/08 875 876 875 876 1,000
2011/02/07 0 0 0 890 0
2011/02/04 0 0 0 890 0
2011/02/03 890 890 890 890 500
2011/02/02 860 860 860 860 1,000
2011/02/01 0 0 0 842 0
2011/01/31 842 842 842 842 1,500
2011/01/28 0 0 0 870 0
2011/01/27 0 0 0 870 0
2011/01/26 0 0 0 870 0
2011/01/25 0 0 0 870 0
2011/01/24 0 0 0 870 0
2011/01/21 0 0 0 870 0
2011/01/20 0 0 0 870 0
2011/01/19 0 0 0 870 0
2011/01/18 900 900 870 870 1,500
2011/01/17 950 950 950 950 1,500
2011/01/14 0 0 0 950 0
2011/01/13 950 950 950 950 2,500
2011/01/12 950 950 950 950 500
2011/01/11 950 950 950 950 1,000
2011/01/07 977 977 977 977 2,000
2011/01/06 0 0 0 896 0
2011/01/05 896 896 896 896 500
2011/01/04 899 899 899 899 500

このページの先頭へ