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
2014/12/30 1,245 1,255 1,245 1,254 17,500
2014/12/29 1,245 1,246 1,234 1,245 21,100
2014/12/26 1,240 1,242 1,234 1,240 18,200
2014/12/25 1,223 1,238 1,212 1,224 39,100
2014/12/24 1,174 1,176 1,130 1,167 13,600
2014/12/22 1,135 1,155 1,115 1,155 15,000
2014/12/19 1,129 1,131 1,110 1,128 16,700
2014/12/18 1,101 1,119 1,100 1,119 12,100
2014/12/17 1,100 1,102 1,090 1,101 5,400
2014/12/16 1,100 1,100 1,085 1,090 8,000
2014/12/15 1,101 1,109 1,090 1,090 10,300
2014/12/12 1,090 1,100 1,089 1,096 12,600
2014/12/11 1,077 1,090 1,076 1,087 7,200
2014/12/10 1,087 1,087 1,079 1,085 11,300
2014/12/09 1,079 1,087 1,079 1,079 10,200
2014/12/08 1,083 1,087 1,082 1,087 7,100
2014/12/05 1,085 1,088 1,084 1,085 3,200
2014/12/04 1,091 1,095 1,083 1,087 6,300
2014/12/03 1,095 1,099 1,085 1,085 8,100
2014/12/02 1,083 1,098 1,081 1,098 7,300
2014/12/01 1,085 1,087 1,083 1,085 5,600
2014/11/28 1,097 1,097 1,086 1,087 4,200
2014/11/27 1,089 1,093 1,085 1,093 4,600
2014/11/26 1,100 1,104 1,086 1,086 12,400
2014/11/25 1,099 1,100 1,095 1,100 7,600
2014/11/21 1,100 1,100 1,093 1,095 5,500
2014/11/20 1,100 1,120 1,096 1,100 5,100
2014/11/19 1,111 1,140 1,095 1,100 9,400
2014/11/18 1,111 1,117 1,090 1,095 8,800
2014/11/17 1,100 1,100 1,092 1,096 5,300
2014/11/14 1,120 1,120 1,097 1,100 4,400
2014/11/13 1,100 1,110 1,088 1,109 4,500
2014/11/12 1,083 1,100 1,083 1,088 2,900
2014/11/11 1,087 1,099 1,081 1,098 8,800
2014/11/10 1,100 1,115 1,100 1,101 6,200
2014/11/07 1,081 1,081 1,080 1,080 4,600
2014/11/06 1,089 1,090 1,080 1,080 10,400
2014/11/05 1,080 1,090 1,080 1,089 2,400
2014/11/04 1,099 1,110 1,078 1,080 18,600
2014/10/31 1,100 1,110 1,084 1,110 4,300
2014/10/30 1,090 1,091 1,090 1,090 1,900
2014/10/29 1,078 1,089 1,077 1,089 4,300
2014/10/28 1,093 1,093 1,073 1,074 1,500
2014/10/27 1,099 1,099 1,060 1,093 6,400
2014/10/24 1,107 1,110 1,102 1,102 2,900
2014/10/23 1,114 1,114 1,107 1,107 700
2014/10/22 1,112 1,114 1,107 1,114 900
2014/10/21 1,100 1,112 1,090 1,112 2,600
2014/10/20 1,100 1,118 1,090 1,100 3,700
2014/10/17 1,060 1,090 1,059 1,090 9,400
2014/10/16 1,088 1,099 1,043 1,085 13,600
2014/10/15 1,115 1,115 1,090 1,105 12,100
2014/10/14 1,116 1,122 1,101 1,113 17,600
2014/10/10 1,155 1,155 1,130 1,148 9,700
2014/10/09 1,165 1,170 1,155 1,155 11,700
2014/10/08 1,170 1,170 1,168 1,170 6,000
2014/10/07 1,192 1,207 1,185 1,185 9,300
2014/10/06 1,191 1,197 1,178 1,187 20,400
2014/10/03 1,205 1,210 1,201 1,206 11,400
2014/10/02 1,206 1,210 1,195 1,200 11,400
2014/10/01 1,200 1,220 1,200 1,220 16,800
2014/09/30 1,175 1,195 1,167 1,187 14,500
2014/09/29 1,164 1,171 1,158 1,171 9,800
2014/09/26 1,155 1,160 1,153 1,159 4,100
2014/09/25 1,151 1,155 1,150 1,155 3,000
2014/09/24 1,160 1,160 1,151 1,157 5,600
2014/09/22 1,158 1,160 1,156 1,160 5,000
2014/09/19 1,153 1,158 1,151 1,152 2,400
2014/09/18 1,157 1,158 1,140 1,140 6,700
2014/09/17 1,150 1,160 1,125 1,160 10,300
2014/09/16 1,159 1,159 1,150 1,150 2,500
2014/09/12 1,150 1,162 1,144 1,161 7,700
2014/09/11 1,148 1,151 1,142 1,150 5,700
2014/09/10 1,149 1,151 1,133 1,135 5,500
2014/09/09 1,157 1,157 1,139 1,155 5,300
2014/09/08 1,150 1,160 1,148 1,157 6,300
2014/09/05 1,159 1,159 1,152 1,158 2,800
2014/09/04 1,140 1,165 1,140 1,159 7,900
2014/09/03 1,131 1,150 1,130 1,147 6,100
2014/09/02 1,130 1,144 1,127 1,131 6,900
2014/09/01 1,121 1,146 1,121 1,134 5,900
2014/08/29 1,140 1,148 1,121 1,140 5,700
2014/08/28 1,160 1,160 1,144 1,144 2,800
2014/08/27 1,161 1,163 1,140 1,161 5,800
2014/08/27 1 -> 2.00 分割
2014/08/26 2,316 2,345 2,312 2,345 4,900
2014/08/25 2,301 2,320 2,300 2,302 4,600
2014/08/22 2,321 2,321 2,301 2,310 4,800
2014/08/21 2,343 2,343 2,315 2,332 3,900
2014/08/20 2,356 2,356 2,342 2,352 1,300
2014/08/19 2,339 2,355 2,335 2,355 7,600
2014/08/18 2,369 2,369 2,331 2,345 5,200
2014/08/15 2,380 2,380 2,340 2,374 3,300
2014/08/14 2,379 2,385 2,360 2,380 3,200
2014/08/13 2,300 2,351 2,300 2,351 7,000
2014/08/12 2,414 2,440 2,350 2,350 14,100
2014/08/11 2,438 2,452 2,438 2,444 10,700
2014/08/08 2,453 2,459 2,417 2,438 6,300
2014/08/07 2,485 2,491 2,440 2,468 27,800
2014/08/06 2,555 2,571 2,533 2,569 7,200
2014/08/05 2,535 2,575 2,535 2,560 3,700
2014/08/04 2,535 2,535 2,535 2,535 1,500
2014/08/01 2,510 2,532 2,488 2,530 3,200
2014/07/31 2,525 2,530 2,524 2,530 2,800
2014/07/30 2,501 2,525 2,481 2,525 1,400
2014/07/29 2,530 2,530 2,460 2,500 4,000
2014/07/28 2,520 2,540 2,491 2,495 1,400
2014/07/25 2,565 2,570 2,485 2,520 6,200
2014/07/24 2,499 2,570 2,488 2,565 9,900
2014/07/22 2,380 2,400 2,360 2,385 900
2014/07/18 2,370 2,400 2,300 2,300 11,400
2014/07/17 2,390 2,406 2,390 2,406 1,000
2014/07/16 2,384 2,384 2,365 2,365 400
2014/07/15 2,370 2,385 2,365 2,385 4,500
2014/07/14 2,205 2,360 2,200 2,360 8,300
2014/07/11 2,177 2,220 2,100 2,210 13,000
2014/07/10 2,362 2,362 2,200 2,227 10,500
2014/07/09 2,380 2,383 2,341 2,368 4,700
2014/07/08 2,445 2,445 2,400 2,410 1,400
2014/07/07 2,396 2,400 2,381 2,399 2,700
2014/07/04 2,439 2,440 2,341 2,396 7,400
2014/07/03 2,222 2,480 2,222 2,415 22,700
2014/07/02 2,100 2,147 2,090 2,147 2,800
2014/07/01 2,070 2,081 2,070 2,080 3,700
2014/06/30 2,086 2,095 2,025 2,070 5,400
2014/06/27 2,122 2,139 2,100 2,136 700
2014/06/26 2,099 2,150 2,099 2,100 3,900
2014/06/25 2,074 2,099 2,074 2,099 4,300
2014/06/24 2,075 2,079 2,058 2,064 1,400
2014/06/23 2,052 2,082 2,050 2,076 3,600
2014/06/20 1,970 1,997 1,970 1,997 1,400
2014/06/19 1,970 1,974 1,960 1,970 1,700
2014/06/18 1,957 1,969 1,957 1,969 1,700
2014/06/17 1,947 1,969 1,947 1,969 1,700
2014/06/16 1,925 1,944 1,925 1,944 3,400
2014/06/13 1,917 1,919 1,902 1,915 2,300
2014/06/12 1,919 1,919 1,891 1,916 2,700
2014/06/11 1,910 1,910 1,910 1,910 700
2014/06/10 1,915 1,915 1,901 1,912 2,800
2014/06/09 1,900 1,910 1,900 1,902 2,300
2014/06/06 1,890 1,900 1,890 1,900 1,800
2014/06/05 1,900 1,900 1,890 1,890 1,900
2014/06/04 1,890 1,900 1,884 1,899 2,800
2014/06/03 1,897 1,898 1,890 1,890 3,600
2014/06/02 1,891 1,897 1,887 1,894 4,200
2014/05/30 1,881 1,883 1,875 1,883 3,000
2014/05/29 1,880 1,880 1,860 1,880 3,300
2014/05/28 1,862 1,880 1,862 1,880 5,300
2014/05/27 1,860 1,870 1,860 1,870 6,600
2014/05/26 1,854 1,861 1,854 1,860 12,100
2014/05/23 1,854 1,854 1,850 1,850 6,000
2014/05/22 1,850 1,851 1,849 1,851 3,600
2014/05/21 1,850 1,850 1,845 1,845 1,700
2014/05/20 1,845 1,853 1,845 1,850 4,300
2014/05/19 1,846 1,852 1,841 1,841 5,200
2014/05/16 1,840 1,848 1,818 1,840 6,800
2014/05/15 1,850 1,850 1,835 1,840 13,900
2014/05/14 1,909 1,910 1,900 1,910 1,500
2014/05/13 1,900 1,910 1,900 1,905 1,100
2014/05/12 1,900 1,900 1,900 1,900 1,400
2014/05/09 1,899 1,905 1,899 1,900 2,700
2014/05/08 1,900 1,905 1,900 1,905 1,200
2014/05/07 1,900 1,910 1,900 1,900 1,900
2014/05/02 1,900 1,920 1,899 1,900 3,200
2014/05/01 1,900 1,900 1,900 1,900 100
2014/04/30 1,890 1,900 1,890 1,890 4,000
2014/04/28 1,895 1,895 1,890 1,890 900
2014/04/25 1,885 1,886 1,880 1,885 1,900
2014/04/24 1,878 1,885 1,878 1,885 800
2014/04/22 1,900 1,900 1,885 1,885 900
2014/04/21 1,890 1,890 1,886 1,886 700
2014/04/18 1,900 1,900 1,893 1,900 1,700
2014/04/16 1,919 1,919 1,919 1,919 100
2014/04/15 1,900 1,900 1,900 1,900 1,000
2014/04/14 1,900 1,915 1,900 1,900 1,800
2014/04/11 1,851 1,900 1,851 1,900 2,700
2014/04/10 1,890 1,890 1,890 1,890 800
2014/04/09 1,886 1,900 1,875 1,881 6,400
2014/04/08 1,847 1,847 1,840 1,847 800
2014/04/07 1,859 1,860 1,850 1,850 700
2014/04/04 1,830 1,840 1,830 1,840 1,400
2014/04/03 1,829 1,830 1,829 1,830 800
2014/03/27 1,800 1,800 1,800 1,800 200
2014/03/26 1,800 1,800 1,800 1,800 900
2014/03/25 1,775 1,800 1,740 1,800 600
2014/03/19 1,855 1,855 1,825 1,855 700
2014/03/18 1,855 1,855 1,855 1,855 400
2014/03/17 1,852 1,855 1,852 1,855 1,400
2014/03/14 1,851 1,851 1,851 1,851 1,600
2014/03/12 1,855 1,868 1,855 1,868 500
2014/03/11 1,840 1,855 1,840 1,855 500
2014/03/10 1,850 1,850 1,840 1,840 400
2014/03/07 1,855 1,855 1,845 1,845 300
2014/03/06 1,845 1,845 1,845 1,845 400
2014/03/03 1,840 1,856 1,820 1,856 3,200
2014/02/28 1,845 1,845 1,844 1,845 700
2014/02/27 1,848 1,848 1,820 1,830 2,000
2014/02/26 1,851 1,851 1,826 1,826 3,000
2014/02/25 1,943 1,950 1,900 1,928 6,200
2014/02/24 1,890 1,940 1,890 1,940 4,600
2014/02/21 1,850 1,850 1,850 1,850 600
2014/02/20 1,880 1,880 1,810 1,810 1,500
2014/02/18 1,950 1,950 1,885 1,910 1,500
2014/02/14 1,890 1,920 1,870 1,920 2,500
2014/02/13 1,950 1,950 1,866 1,880 3,600
2014/02/10 1,990 1,990 1,911 1,920 2,100
2014/02/07 1,915 1,915 1,915 1,915 100
2014/02/05 1,899 1,899 1,899 1,899 1,300
2014/02/04 1,920 1,920 1,820 1,861 4,300
2014/02/03 2,030 2,030 1,901 1,960 7,200
2014/01/31 2,020 2,050 2,020 2,050 2,000
2014/01/30 2,030 2,030 2,019 2,019 2,000
2014/01/29 2,025 2,060 2,025 2,060 1,500
2014/01/27 2,070 2,070 2,005 2,020 10,000
2014/01/24 2,070 2,070 2,070 2,070 3,500
2014/01/23 2,050 2,050 2,050 2,050 500
2014/01/22 2,050 2,050 2,050 2,050 500
2014/01/21 2,054 2,055 2,050 2,050 4,000
2014/01/20 2,034 2,100 2,032 2,100 2,500
2014/01/17 2,070 2,070 2,062 2,062 3,500
2014/01/16 2,070 2,070 2,055 2,070 2,500
2014/01/15 2,028 2,050 2,025 2,025 6,500
2014/01/14 1,984 2,050 1,984 2,050 7,500
2014/01/10 1,951 2,000 1,950 1,950 2,500
2014/01/09 1,889 1,920 1,864 1,920 10,000
2014/01/08 1,830 1,840 1,830 1,840 2,000
2014/01/07 1,770 1,800 1,770 1,800 3,500
2014/01/06 1,757 1,765 1,757 1,765 2,000

このページの先頭へ