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 |
---|---|---|---|---|---|
2012/12/28 | 1,040 | 1,040 | 1,033 | 1,033 | 1,500 |
2012/12/21 | 1,000 | 1,015 | 1,000 | 1,015 | 5,000 |
2012/12/20 | 1,020 | 1,049 | 1,020 | 1,049 | 2,000 |
2012/12/17 | 1,046 | 1,050 | 1,046 | 1,050 | 1,500 |
2012/12/14 | 1,031 | 1,031 | 1,031 | 1,031 | 500 |
2012/12/12 | 1,070 | 1,070 | 1,020 | 1,020 | 10,000 |
2012/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
2012/12/10 | 1,060 | 1,065 | 1,060 | 1,065 | 2,000 |
2012/12/07 | 1,050 | 1,060 | 1,050 | 1,060 | 1,500 |
2012/12/06 | 1,040 | 1,059 | 1,040 | 1,059 | 1,500 |
2012/12/05 | 1,020 | 1,060 | 1,020 | 1,020 | 5,000 |
2012/12/03 | 978 | 978 | 978 | 978 | 500 |
2012/11/28 | 963 | 963 | 963 | 963 | 500 |
2012/11/27 | 960 | 1,020 | 960 | 1,020 | 3,500 |
2012/11/26 | 945 | 945 | 945 | 945 | 500 |
2012/11/15 | 945 | 945 | 945 | 945 | 500 |
2012/11/13 | 930 | 930 | 930 | 930 | 500 |
2012/11/09 | 970 | 970 | 970 | 970 | 2,500 |
2012/11/08 | 962 | 962 | 962 | 962 | 500 |
2012/11/02 | 960 | 960 | 960 | 960 | 1,000 |
2012/11/01 | 935 | 945 | 935 | 945 | 1,500 |
2012/10/30 | 930 | 930 | 930 | 930 | 1,000 |
2012/10/26 | 917 | 917 | 917 | 917 | 500 |
2012/10/25 | 902 | 902 | 902 | 902 | 500 |
2012/10/23 | 901 | 901 | 901 | 901 | 500 |
2012/10/19 | 902 | 902 | 902 | 902 | 1,500 |
2012/10/17 | 924 | 924 | 909 | 909 | 3,000 |
2012/10/16 | 950 | 950 | 930 | 930 | 2,500 |
2012/10/10 | 970 | 970 | 970 | 970 | 1,000 |
2012/10/09 | 956 | 956 | 955 | 955 | 1,000 |
2012/10/03 | 975 | 975 | 975 | 975 | 500 |
2012/10/02 | 995 | 995 | 957 | 957 | 2,500 |
2012/10/01 | 950 | 950 | 950 | 950 | 1,000 |
2012/09/27 | 962 | 962 | 962 | 962 | 1,000 |
2012/09/19 | 963 | 963 | 962 | 962 | 1,000 |
2012/09/18 | 1,000 | 1,000 | 991 | 991 | 3,000 |
2012/09/14 | 1,010 | 1,040 | 1,010 | 1,010 | 2,500 |
2012/09/13 | 1,015 | 1,015 | 1,015 | 1,015 | 1,500 |
2012/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2012/09/10 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
2012/09/06 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
2012/09/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
2012/09/04 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
2012/09/03 | 1,000 | 1,030 | 1,000 | 1,030 | 1,500 |
2012/08/31 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2012/08/28 | 990 | 1,000 | 990 | 991 | 3,000 |
2012/08/27 | 1,010 | 1,010 | 981 | 981 | 1,000 |
2012/08/20 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
2012/08/17 | 987 | 987 | 987 | 987 | 1,000 |
2012/08/16 | 978 | 978 | 977 | 978 | 2,000 |
2012/08/15 | 955 | 955 | 955 | 955 | 1,000 |
2012/08/10 | 947 | 947 | 940 | 940 | 2,000 |
2012/08/09 | 935 | 935 | 935 | 935 | 1,000 |
2012/08/07 | 950 | 950 | 950 | 950 | 500 |
2012/08/02 | 950 | 950 | 950 | 950 | 1,000 |
2012/07/24 | 950 | 950 | 950 | 950 | 1,000 |
2012/07/23 | 965 | 965 | 955 | 955 | 1,500 |
2012/07/13 | 960 | 965 | 960 | 965 | 2,000 |
2012/07/12 | 955 | 955 | 940 | 940 | 2,000 |
2012/07/10 | 943 | 943 | 943 | 943 | 1,000 |
2012/07/09 | 928 | 928 | 928 | 928 | 1,000 |
2012/07/04 | 950 | 950 | 940 | 940 | 1,000 |
2012/07/03 | 964 | 965 | 964 | 965 | 2,500 |
2012/07/02 | 940 | 950 | 940 | 950 | 1,000 |
2012/06/28 | 925 | 925 | 925 | 925 | 500 |
2012/06/26 | 932 | 962 | 932 | 936 | 3,500 |
2012/06/25 | 925 | 940 | 925 | 940 | 1,500 |
2012/06/21 | 935 | 935 | 920 | 935 | 1,500 |
2012/06/18 | 980 | 980 | 935 | 950 | 5,500 |
2012/06/15 | 980 | 980 | 980 | 980 | 1,000 |
2012/06/12 | 978 | 978 | 978 | 978 | 500 |
2012/06/01 | 980 | 980 | 950 | 950 | 2,500 |
2012/05/30 | 995 | 995 | 995 | 995 | 500 |
2012/05/28 | 950 | 950 | 950 | 950 | 500 |
2012/05/23 | 935 | 935 | 935 | 935 | 500 |
2012/05/10 | 990 | 990 | 990 | 990 | 2,000 |
2012/05/07 | 990 | 990 | 990 | 990 | 500 |
2012/05/02 | 1,015 | 1,025 | 1,000 | 1,000 | 2,500 |
2012/05/01 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2012/04/26 | 962 | 962 | 961 | 961 | 1,500 |
2012/04/24 | 987 | 987 | 987 | 987 | 1,000 |
2012/04/23 | 957 | 957 | 957 | 957 | 500 |
2012/04/20 | 957 | 957 | 957 | 957 | 500 |
2012/04/19 | 950 | 950 | 950 | 950 | 1,000 |
2012/04/18 | 935 | 935 | 935 | 935 | 500 |
2012/04/12 | 940 | 950 | 940 | 950 | 1,000 |
2012/04/10 | 940 | 940 | 940 | 940 | 1,000 |
2012/04/05 | 940 | 940 | 940 | 940 | 3,000 |
2012/04/03 | 960 | 960 | 960 | 960 | 500 |
2012/04/02 | 941 | 941 | 941 | 941 | 500 |
2012/03/30 | 945 | 945 | 940 | 940 | 2,500 |
2012/03/29 | 930 | 940 | 930 | 940 | 2,500 |
2012/03/27 | 925 | 925 | 925 | 925 | 5,500 |
2012/03/26 | 925 | 925 | 910 | 910 | 1,000 |
2012/03/23 | 920 | 920 | 920 | 920 | 4,000 |
2012/03/21 | 925 | 925 | 925 | 925 | 500 |
2012/03/19 | 955 | 955 | 926 | 926 | 2,000 |
2012/03/16 | 925 | 926 | 920 | 926 | 11,000 |
2012/03/15 | 920 | 925 | 910 | 925 | 4,500 |
2012/03/14 | 900 | 920 | 900 | 920 | 7,000 |
2012/03/13 | 887 | 910 | 887 | 910 | 5,000 |
2012/03/12 | 887 | 887 | 883 | 887 | 1,500 |
2012/03/09 | 887 | 887 | 887 | 887 | 500 |
2012/03/08 | 890 | 908 | 882 | 882 | 5,000 |
2012/03/06 | 899 | 905 | 892 | 892 | 9,000 |
2012/03/05 | 839 | 839 | 839 | 839 | 500 |
2012/03/01 | 830 | 831 | 830 | 831 | 1,000 |
2012/02/27 | 830 | 830 | 830 | 830 | 1,500 |
2012/02/24 | 817 | 817 | 817 | 817 | 2,000 |
2012/02/23 | 830 | 830 | 830 | 830 | 1,000 |
2012/02/21 | 818 | 818 | 818 | 818 | 500 |
2012/02/14 | 811 | 811 | 811 | 811 | 1,500 |
2012/02/13 | 820 | 820 | 820 | 820 | 1,000 |
2012/02/10 | 843 | 843 | 843 | 843 | 1,000 |
2012/02/06 | 843 | 843 | 843 | 843 | 500 |
2012/02/03 | 816 | 816 | 816 | 816 | 500 |
2012/02/02 | 820 | 820 | 805 | 805 | 1,500 |
2012/01/30 | 834 | 834 | 834 | 834 | 500 |
2012/01/27 | 830 | 830 | 830 | 830 | 500 |
2012/01/26 | 852 | 855 | 840 | 840 | 1,500 |
2012/01/25 | 856 | 856 | 830 | 840 | 3,000 |
2012/01/17 | 905 | 905 | 905 | 905 | 2,000 |
2012/01/16 | 905 | 925 | 900 | 910 | 5,500 |
2012/01/13 | 906 | 906 | 905 | 905 | 2,000 |
2012/01/11 | 900 | 930 | 900 | 930 | 5,500 |
2012/01/10 | 897 | 897 | 887 | 887 | 3,500 |
2012/01/06 | 885 | 895 | 885 | 895 | 2,500 |
2012/01/05 | 870 | 880 | 870 | 880 | 1,500 |
2012/01/04 | 865 | 870 | 863 | 870 | 2,000 |