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 |
---|---|---|---|---|---|
2017/12/29 | 784 | 788 | 784 | 788 | 15,200 |
2017/12/28 | 786 | 790 | 777 | 784 | 34,200 |
2017/12/27 | 778 | 787 | 777 | 787 | 29,500 |
2017/12/26 | 775 | 782 | 773 | 774 | 57,600 |
2017/12/25 | 783 | 786 | 780 | 780 | 31,000 |
2017/12/22 | 780 | 784 | 779 | 783 | 34,200 |
2017/12/21 | 776 | 780 | 774 | 780 | 24,000 |
2017/12/20 | 773 | 779 | 772 | 779 | 19,500 |
2017/12/19 | 777 | 780 | 774 | 775 | 33,900 |
2017/12/18 | 785 | 785 | 777 | 779 | 24,500 |
2017/12/15 | 783 | 783 | 775 | 780 | 21,900 |
2017/12/14 | 779 | 782 | 778 | 781 | 32,600 |
2017/12/13 | 779 | 780 | 776 | 780 | 18,800 |
2017/12/12 | 779 | 779 | 776 | 779 | 12,900 |
2017/12/11 | 780 | 780 | 772 | 779 | 23,400 |
2017/12/08 | 770 | 777 | 770 | 775 | 26,800 |
2017/12/07 | 770 | 774 | 770 | 771 | 14,700 |
2017/12/06 | 770 | 773 | 763 | 765 | 26,800 |
2017/12/05 | 772 | 778 | 760 | 773 | 30,100 |
2017/12/04 | 777 | 777 | 769 | 770 | 24,700 |
2017/12/01 | 771 | 773 | 762 | 764 | 36,100 |
2017/11/30 | 775 | 776 | 769 | 770 | 27,400 |
2017/11/29 | 775 | 780 | 773 | 775 | 24,400 |
2017/11/28 | 774 | 774 | 770 | 771 | 15,400 |
2017/11/27 | 772 | 773 | 767 | 771 | 19,900 |
2017/11/24 | 763 | 770 | 760 | 765 | 29,000 |
2017/11/22 | 763 | 767 | 761 | 761 | 21,100 |
2017/11/21 | 759 | 765 | 758 | 762 | 20,100 |
2017/11/20 | 755 | 766 | 755 | 759 | 27,300 |
2017/11/17 | 760 | 764 | 754 | 754 | 20,000 |
2017/11/16 | 756 | 764 | 755 | 757 | 24,700 |
2017/11/15 | 757 | 760 | 751 | 759 | 49,000 |
2017/11/14 | 762 | 764 | 755 | 756 | 37,000 |
2017/11/13 | 765 | 765 | 758 | 760 | 35,900 |
2017/11/10 | 768 | 769 | 763 | 764 | 37,100 |
2017/11/09 | 769 | 773 | 762 | 768 | 52,800 |
2017/11/08 | 763 | 768 | 763 | 765 | 40,100 |
2017/11/07 | 765 | 769 | 763 | 764 | 30,000 |
2017/11/06 | 769 | 769 | 766 | 766 | 22,100 |
2017/11/02 | 763 | 767 | 760 | 765 | 21,900 |
2017/11/01 | 763 | 764 | 758 | 760 | 30,100 |
2017/10/31 | 755 | 764 | 755 | 759 | 33,200 |
2017/10/30 | 752 | 755 | 752 | 755 | 41,900 |
2017/10/27 | 750 | 756 | 750 | 752 | 38,000 |
2017/10/26 | 751 | 754 | 750 | 750 | 19,800 |
2017/10/25 | 756 | 757 | 750 | 751 | 34,900 |
2017/10/24 | 753 | 759 | 753 | 755 | 32,700 |
2017/10/23 | 753 | 757 | 753 | 753 | 26,300 |
2017/10/20 | 759 | 759 | 753 | 753 | 20,900 |
2017/10/19 | 747 | 760 | 747 | 756 | 49,700 |
2017/10/18 | 745 | 750 | 745 | 749 | 17,900 |
2017/10/17 | 745 | 750 | 744 | 746 | 19,300 |
2017/10/16 | 744 | 750 | 742 | 745 | 41,600 |
2017/10/13 | 740 | 746 | 740 | 743 | 36,200 |
2017/10/12 | 742 | 745 | 741 | 744 | 25,300 |
2017/10/11 | 745 | 746 | 740 | 741 | 22,400 |
2017/10/10 | 746 | 746 | 739 | 741 | 33,200 |
2017/10/06 | 736 | 742 | 736 | 738 | 38,100 |
2017/10/05 | 741 | 746 | 739 | 741 | 47,700 |
2017/10/04 | 754 | 754 | 747 | 747 | 25,100 |
2017/10/03 | 750 | 756 | 749 | 751 | 36,300 |
2017/10/02 | 745 | 749 | 742 | 747 | 47,000 |
2017/09/29 | 740 | 742 | 733 | 741 | 36,800 |
2017/09/28 | 736 | 739 | 730 | 736 | 65,100 |
2017/09/27 | 735 | 741 | 734 | 738 | 41,000 |
2017/09/26 | 726 | 737 | 726 | 732 | 61,200 |
2017/09/25 | 724 | 733 | 723 | 732 | 76,900 |
2017/09/22 | 738 | 743 | 723 | 724 | 139,900 |
2017/09/21 | 751 | 753 | 735 | 741 | 186,500 |
2017/09/20 | 768 | 769 | 762 | 764 | 35,700 |
2017/09/19 | 764 | 770 | 764 | 769 | 35,200 |
2017/09/15 | 758 | 767 | 758 | 764 | 42,300 |
2017/09/14 | 760 | 762 | 759 | 760 | 30,200 |
2017/09/13 | 767 | 771 | 762 | 764 | 31,600 |
2017/09/12 | 759 | 771 | 756 | 770 | 32,600 |
2017/09/11 | 765 | 769 | 753 | 754 | 48,300 |
2017/09/08 | 773 | 773 | 763 | 765 | 26,000 |
2017/09/07 | 758 | 765 | 758 | 765 | 29,900 |
2017/09/06 | 766 | 769 | 750 | 757 | 76,500 |
2017/09/05 | 781 | 783 | 773 | 774 | 34,700 |
2017/09/04 | 784 | 787 | 779 | 785 | 43,400 |
2017/09/01 | 782 | 787 | 781 | 786 | 29,100 |
2017/08/31 | 782 | 784 | 779 | 780 | 25,300 |
2017/08/30 | 782 | 783 | 778 | 781 | 57,400 |
2017/08/29 | 786 | 787 | 778 | 782 | 208,400 |
2017/08/28 | 801 | 810 | 800 | 810 | 88,700 |
2017/08/25 | 798 | 803 | 796 | 802 | 44,000 |
2017/08/24 | 795 | 800 | 795 | 797 | 40,300 |
2017/08/23 | 800 | 801 | 796 | 796 | 44,400 |
2017/08/22 | 803 | 803 | 795 | 797 | 71,100 |
2017/08/21 | 795 | 802 | 793 | 802 | 87,000 |
2017/08/18 | 799 | 800 | 793 | 795 | 113,000 |
2017/08/17 | 809 | 812 | 800 | 804 | 234,800 |
2017/08/16 | 808 | 813 | 807 | 810 | 19,800 |
2017/08/15 | 805 | 814 | 804 | 807 | 41,300 |
2017/08/14 | 810 | 811 | 803 | 803 | 59,000 |
2017/08/10 | 815 | 819 | 814 | 816 | 44,600 |
2017/08/09 | 822 | 822 | 814 | 820 | 30,700 |
2017/08/08 | 824 | 824 | 819 | 823 | 30,800 |
2017/08/07 | 820 | 823 | 820 | 822 | 40,300 |
2017/08/04 | 821 | 823 | 812 | 817 | 47,600 |
2017/08/03 | 820 | 821 | 817 | 821 | 18,100 |
2017/08/02 | 817 | 823 | 814 | 820 | 38,300 |
2017/08/01 | 819 | 821 | 815 | 821 | 30,100 |
2017/07/31 | 819 | 819 | 814 | 815 | 26,800 |
2017/07/28 | 819 | 819 | 809 | 817 | 30,200 |
2017/07/27 | 819 | 821 | 816 | 817 | 28,100 |
2017/07/26 | 819 | 819 | 814 | 817 | 16,700 |
2017/07/25 | 817 | 817 | 813 | 817 | 17,700 |
2017/07/24 | 818 | 818 | 804 | 817 | 37,000 |
2017/07/21 | 806 | 818 | 806 | 815 | 25,900 |
2017/07/20 | 806 | 810 | 803 | 809 | 14,000 |
2017/07/19 | 801 | 809 | 797 | 804 | 25,900 |
2017/07/18 | 801 | 804 | 796 | 804 | 38,400 |
2017/07/14 | 797 | 803 | 794 | 799 | 33,500 |
2017/07/13 | 800 | 801 | 798 | 799 | 14,600 |
2017/07/12 | 808 | 808 | 798 | 800 | 20,700 |
2017/07/11 | 795 | 805 | 794 | 802 | 21,100 |
2017/07/10 | 793 | 798 | 792 | 796 | 27,500 |
2017/07/07 | 800 | 801 | 791 | 793 | 60,400 |
2017/07/06 | 808 | 813 | 803 | 804 | 66,600 |
2017/07/05 | 817 | 821 | 816 | 819 | 34,500 |
2017/07/04 | 824 | 826 | 817 | 819 | 34,800 |
2017/07/03 | 819 | 828 | 815 | 823 | 44,300 |
2017/06/30 | 819 | 819 | 812 | 817 | 29,000 |
2017/06/29 | 820 | 823 | 814 | 817 | 36,400 |
2017/06/28 | 810 | 824 | 810 | 815 | 48,600 |
2017/06/27 | 809 | 813 | 807 | 810 | 21,000 |
2017/06/26 | 812 | 812 | 806 | 807 | 19,600 |
2017/06/23 | 804 | 806 | 802 | 806 | 18,900 |
2017/06/22 | 810 | 812 | 803 | 804 | 27,500 |
2017/06/21 | 805 | 811 | 805 | 806 | 18,900 |
2017/06/20 | 811 | 824 | 810 | 811 | 50,200 |
2017/06/19 | 816 | 820 | 805 | 807 | 56,100 |
2017/06/16 | 788 | 839 | 787 | 839 | 168,400 |
2017/06/15 | 783 | 789 | 782 | 785 | 22,200 |
2017/06/14 | 782 | 785 | 779 | 783 | 18,200 |
2017/06/13 | 779 | 784 | 778 | 779 | 15,700 |
2017/06/12 | 784 | 787 | 779 | 782 | 26,000 |
2017/06/09 | 783 | 785 | 778 | 782 | 19,900 |
2017/06/08 | 784 | 790 | 784 | 784 | 19,300 |
2017/06/07 | 783 | 786 | 780 | 784 | 22,500 |
2017/06/06 | 795 | 795 | 783 | 783 | 28,100 |
2017/06/05 | 790 | 794 | 788 | 792 | 25,800 |
2017/06/02 | 786 | 790 | 784 | 790 | 30,600 |
2017/06/01 | 783 | 787 | 783 | 786 | 19,400 |
2017/05/31 | 784 | 786 | 782 | 782 | 20,900 |
2017/05/30 | 780 | 786 | 780 | 783 | 35,600 |
2017/05/29 | 780 | 781 | 777 | 778 | 14,500 |
2017/05/26 | 781 | 782 | 776 | 777 | 25,800 |
2017/05/25 | 780 | 782 | 779 | 779 | 27,100 |
2017/05/24 | 780 | 781 | 776 | 780 | 18,900 |
2017/05/23 | 777 | 781 | 773 | 780 | 26,600 |
2017/05/22 | 773 | 778 | 769 | 777 | 32,500 |
2017/05/19 | 767 | 770 | 761 | 769 | 27,100 |
2017/05/18 | 763 | 763 | 757 | 762 | 30,100 |
2017/05/17 | 770 | 770 | 765 | 766 | 23,300 |
2017/05/16 | 778 | 778 | 771 | 774 | 24,200 |
2017/05/15 | 770 | 778 | 767 | 776 | 48,300 |
2017/05/12 | 770 | 770 | 766 | 770 | 26,700 |
2017/05/11 | 770 | 772 | 765 | 770 | 28,300 |
2017/05/10 | 770 | 772 | 767 | 772 | 41,300 |
2017/05/09 | 768 | 769 | 765 | 769 | 26,000 |
2017/05/08 | 763 | 770 | 762 | 769 | 43,700 |
2017/05/02 | 760 | 761 | 757 | 758 | 34,100 |
2017/05/01 | 755 | 760 | 755 | 759 | 24,300 |
2017/04/28 | 760 | 760 | 750 | 755 | 29,900 |
2017/04/27 | 749 | 758 | 747 | 757 | 35,500 |
2017/04/26 | 745 | 748 | 742 | 744 | 26,500 |
2017/04/25 | 740 | 747 | 737 | 745 | 22,700 |
2017/04/24 | 738 | 738 | 732 | 737 | 41,200 |
2017/04/21 | 730 | 731 | 722 | 729 | 29,500 |
2017/04/20 | 727 | 730 | 722 | 724 | 24,000 |
2017/04/19 | 729 | 731 | 724 | 724 | 27,600 |
2017/04/18 | 733 | 737 | 730 | 733 | 16,500 |
2017/04/17 | 716 | 735 | 716 | 730 | 19,300 |
2017/04/14 | 728 | 728 | 717 | 720 | 22,700 |
2017/04/13 | 725 | 726 | 716 | 717 | 49,700 |
2017/04/12 | 728 | 731 | 726 | 727 | 26,500 |
2017/04/11 | 735 | 739 | 734 | 734 | 21,800 |
2017/04/10 | 745 | 745 | 737 | 740 | 14,500 |
2017/04/07 | 734 | 738 | 730 | 734 | 27,600 |
2017/04/06 | 732 | 734 | 726 | 729 | 47,600 |
2017/04/05 | 738 | 743 | 735 | 735 | 25,500 |
2017/04/04 | 742 | 749 | 740 | 741 | 30,200 |
2017/04/03 | 745 | 747 | 741 | 742 | 24,100 |
2017/03/31 | 754 | 754 | 745 | 745 | 78,500 |
2017/03/30 | 760 | 761 | 754 | 754 | 34,000 |
2017/03/29 | 761 | 766 | 761 | 762 | 29,100 |
2017/03/28 | 762 | 766 | 761 | 763 | 44,100 |
2017/03/27 | 766 | 769 | 762 | 764 | 41,600 |
2017/03/24 | 760 | 768 | 759 | 767 | 31,200 |
2017/03/23 | 764 | 765 | 760 | 761 | 29,500 |
2017/03/22 | 762 | 767 | 758 | 762 | 51,600 |
2017/03/21 | 760 | 766 | 757 | 765 | 37,600 |
2017/03/17 | 756 | 761 | 753 | 761 | 31,600 |
2017/03/16 | 757 | 759 | 753 | 759 | 27,100 |
2017/03/15 | 761 | 762 | 756 | 758 | 29,300 |
2017/03/14 | 763 | 764 | 757 | 762 | 36,300 |
2017/03/13 | 760 | 763 | 756 | 762 | 36,000 |
2017/03/10 | 756 | 760 | 752 | 755 | 43,300 |
2017/03/09 | 758 | 758 | 752 | 753 | 26,400 |
2017/03/08 | 753 | 757 | 748 | 752 | 63,500 |
2017/03/07 | 757 | 760 | 753 | 753 | 62,200 |
2017/03/06 | 765 | 767 | 755 | 758 | 61,700 |
2017/03/03 | 765 | 770 | 765 | 767 | 39,100 |
2017/03/02 | 773 | 774 | 767 | 769 | 51,900 |
2017/03/01 | 770 | 773 | 765 | 772 | 70,500 |
2017/02/28 | 776 | 777 | 761 | 764 | 82,900 |
2017/02/27 | 778 | 781 | 773 | 776 | 70,400 |
2017/02/24 | 784 | 787 | 777 | 777 | 280,400 |
2017/02/23 | 818 | 818 | 809 | 810 | 176,500 |
2017/02/22 | 822 | 825 | 816 | 820 | 123,000 |
2017/02/21 | 819 | 822 | 817 | 822 | 83,100 |
2017/02/20 | 820 | 820 | 813 | 819 | 82,100 |
2017/02/17 | 815 | 823 | 809 | 819 | 170,100 |
2017/02/16 | 818 | 818 | 810 | 811 | 88,900 |
2017/02/15 | 819 | 823 | 811 | 813 | 117,800 |
2017/02/14 | 819 | 819 | 813 | 814 | 61,200 |
2017/02/13 | 821 | 821 | 815 | 818 | 86,300 |
2017/02/10 | 823 | 825 | 815 | 817 | 86,700 |
2017/02/09 | 821 | 821 | 814 | 819 | 39,200 |
2017/02/08 | 820 | 821 | 815 | 821 | 30,400 |
2017/02/07 | 823 | 823 | 814 | 817 | 28,200 |
2017/02/06 | 815 | 819 | 815 | 819 | 39,100 |
2017/02/03 | 810 | 813 | 809 | 812 | 19,400 |
2017/02/02 | 817 | 817 | 806 | 806 | 64,400 |
2017/02/01 | 819 | 819 | 812 | 817 | 35,700 |
2017/01/31 | 824 | 824 | 818 | 821 | 34,500 |
2017/01/30 | 815 | 823 | 815 | 823 | 32,900 |
2017/01/27 | 815 | 815 | 810 | 810 | 47,800 |
2017/01/26 | 814 | 817 | 809 | 809 | 42,400 |
2017/01/25 | 811 | 814 | 806 | 808 | 41,700 |
2017/01/24 | 806 | 812 | 806 | 810 | 23,900 |
2017/01/23 | 807 | 814 | 802 | 806 | 41,200 |
2017/01/20 | 819 | 819 | 800 | 805 | 38,400 |
2017/01/19 | 809 | 815 | 806 | 811 | 20,700 |
2017/01/18 | 802 | 807 | 797 | 804 | 37,300 |
2017/01/17 | 819 | 819 | 805 | 809 | 28,300 |
2017/01/16 | 821 | 821 | 810 | 815 | 27,100 |
2017/01/13 | 820 | 824 | 814 | 815 | 46,600 |
2017/01/12 | 834 | 837 | 822 | 823 | 56,800 |
2017/01/11 | 842 | 844 | 835 | 843 | 27,200 |
2017/01/10 | 842 | 845 | 830 | 841 | 57,600 |
2017/01/06 | 827 | 830 | 823 | 830 | 32,700 |
2017/01/05 | 825 | 825 | 818 | 824 | 30,400 |
2017/01/04 | 815 | 822 | 806 | 822 | 38,200 |