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 |
---|---|---|---|---|---|
2019/12/30 | 625 | 625 | 623 | 625 | 16,300 |
2019/12/27 | 620 | 625 | 620 | 625 | 16,900 |
2019/12/26 | 620 | 621 | 618 | 620 | 41,900 |
2019/12/25 | 621 | 622 | 620 | 620 | 29,300 |
2019/12/24 | 622 | 622 | 621 | 621 | 23,200 |
2019/12/23 | 622 | 623 | 621 | 621 | 29,500 |
2019/12/20 | 624 | 624 | 622 | 622 | 21,900 |
2019/12/19 | 622 | 623 | 621 | 623 | 16,200 |
2019/12/18 | 622 | 624 | 621 | 622 | 16,200 |
2019/12/17 | 623 | 623 | 621 | 623 | 22,500 |
2019/12/16 | 621 | 623 | 621 | 623 | 16,400 |
2019/12/13 | 625 | 625 | 621 | 621 | 30,500 |
2019/12/12 | 622 | 624 | 622 | 624 | 11,500 |
2019/12/11 | 625 | 625 | 623 | 624 | 10,600 |
2019/12/10 | 621 | 624 | 621 | 624 | 8,600 |
2019/12/09 | 623 | 623 | 620 | 621 | 18,000 |
2019/12/06 | 625 | 625 | 621 | 623 | 20,800 |
2019/12/05 | 623 | 626 | 621 | 626 | 25,100 |
2019/12/04 | 621 | 623 | 620 | 623 | 7,800 |
2019/12/03 | 621 | 622 | 620 | 621 | 11,300 |
2019/12/02 | 623 | 624 | 622 | 622 | 12,500 |
2019/11/29 | 626 | 627 | 622 | 622 | 9,500 |
2019/11/28 | 622 | 626 | 622 | 626 | 17,700 |
2019/11/27 | 620 | 623 | 620 | 622 | 9,100 |
2019/11/26 | 620 | 622 | 619 | 620 | 18,600 |
2019/11/25 | 624 | 626 | 620 | 620 | 18,500 |
2019/11/22 | 620 | 622 | 620 | 621 | 11,200 |
2019/11/21 | 620 | 622 | 620 | 621 | 11,600 |
2019/11/20 | 626 | 626 | 621 | 622 | 13,900 |
2019/11/19 | 622 | 623 | 621 | 622 | 2,400 |
2019/11/18 | 623 | 625 | 621 | 621 | 8,900 |
2019/11/15 | 621 | 624 | 621 | 623 | 10,400 |
2019/11/14 | 624 | 626 | 621 | 621 | 11,200 |
2019/11/13 | 621 | 627 | 620 | 624 | 14,600 |
2019/11/12 | 626 | 628 | 620 | 621 | 28,000 |
2019/11/11 | 626 | 628 | 625 | 626 | 17,100 |
2019/11/08 | 627 | 628 | 623 | 626 | 20,300 |
2019/11/07 | 627 | 627 | 624 | 625 | 23,800 |
2019/11/06 | 623 | 627 | 623 | 627 | 21,600 |
2019/11/05 | 621 | 623 | 620 | 623 | 17,100 |
2019/11/01 | 620 | 621 | 619 | 621 | 9,100 |
2019/10/31 | 621 | 623 | 619 | 620 | 14,500 |
2019/10/30 | 619 | 620 | 617 | 620 | 35,900 |
2019/10/29 | 616 | 619 | 616 | 617 | 8,700 |
2019/10/28 | 618 | 619 | 616 | 616 | 11,300 |
2019/10/25 | 618 | 619 | 617 | 619 | 7,100 |
2019/10/24 | 618 | 618 | 616 | 617 | 11,200 |
2019/10/23 | 619 | 619 | 616 | 618 | 11,200 |
2019/10/21 | 620 | 620 | 616 | 617 | 13,400 |
2019/10/18 | 615 | 619 | 615 | 615 | 17,300 |
2019/10/17 | 619 | 619 | 615 | 615 | 16,500 |
2019/10/16 | 617 | 619 | 615 | 619 | 32,400 |
2019/10/15 | 618 | 618 | 615 | 616 | 21,900 |
2019/10/11 | 617 | 617 | 613 | 616 | 19,800 |
2019/10/10 | 622 | 622 | 614 | 615 | 33,200 |
2019/10/09 | 623 | 629 | 622 | 629 | 31,400 |
2019/10/08 | 620 | 624 | 620 | 623 | 7,600 |
2019/10/07 | 620 | 620 | 618 | 620 | 8,800 |
2019/10/04 | 619 | 620 | 615 | 620 | 13,800 |
2019/10/03 | 619 | 619 | 614 | 619 | 25,400 |
2019/10/02 | 624 | 625 | 620 | 622 | 21,600 |
2019/10/01 | 620 | 622 | 619 | 620 | 29,200 |
2019/09/30 | 619 | 619 | 616 | 617 | 12,700 |
2019/09/27 | 622 | 623 | 616 | 620 | 24,000 |
2019/09/26 | 616 | 626 | 615 | 626 | 40,800 |
2019/09/25 | 620 | 621 | 613 | 614 | 34,000 |
2019/09/24 | 624 | 626 | 620 | 622 | 23,200 |
2019/09/20 | 627 | 628 | 625 | 628 | 20,600 |
2019/09/19 | 626 | 628 | 622 | 628 | 24,200 |
2019/09/18 | 626 | 626 | 621 | 624 | 12,000 |
2019/09/17 | 626 | 628 | 623 | 624 | 23,600 |
2019/09/13 | 630 | 630 | 621 | 626 | 32,100 |
2019/09/12 | 628 | 628 | 623 | 628 | 25,500 |
2019/09/11 | 618 | 626 | 616 | 625 | 24,000 |
2019/09/10 | 616 | 618 | 613 | 618 | 14,200 |
2019/09/09 | 615 | 615 | 612 | 615 | 15,600 |
2019/09/06 | 616 | 618 | 612 | 614 | 18,400 |
2019/09/05 | 616 | 619 | 614 | 615 | 23,400 |
2019/09/04 | 619 | 619 | 613 | 613 | 9,700 |
2019/09/03 | 613 | 620 | 611 | 620 | 36,100 |
2019/09/02 | 615 | 617 | 614 | 614 | 23,100 |
2019/08/30 | 616 | 618 | 611 | 613 | 42,300 |
2019/08/29 | 618 | 625 | 612 | 612 | 112,800 |
2019/08/28 | 639 | 645 | 639 | 643 | 39,600 |
2019/08/27 | 641 | 642 | 637 | 638 | 22,100 |
2019/08/26 | 645 | 645 | 635 | 638 | 49,900 |
2019/08/23 | 650 | 650 | 645 | 645 | 13,200 |
2019/08/22 | 650 | 651 | 647 | 648 | 7,300 |
2019/08/21 | 648 | 650 | 647 | 649 | 12,800 |
2019/08/20 | 650 | 651 | 647 | 651 | 11,200 |
2019/08/19 | 645 | 648 | 644 | 647 | 14,000 |
2019/08/16 | 642 | 646 | 642 | 645 | 16,300 |
2019/08/15 | 641 | 648 | 640 | 648 | 16,700 |
2019/08/14 | 650 | 650 | 642 | 642 | 28,600 |
2019/08/13 | 641 | 650 | 641 | 646 | 24,100 |
2019/08/09 | 651 | 654 | 645 | 645 | 29,000 |
2019/08/08 | 645 | 652 | 644 | 650 | 14,600 |
2019/08/07 | 643 | 647 | 641 | 645 | 17,100 |
2019/08/06 | 638 | 642 | 635 | 642 | 25,200 |
2019/08/05 | 645 | 645 | 638 | 640 | 31,800 |
2019/08/02 | 648 | 648 | 642 | 645 | 24,500 |
2019/08/01 | 651 | 651 | 648 | 650 | 9,300 |
2019/07/31 | 653 | 653 | 648 | 650 | 12,600 |
2019/07/30 | 649 | 653 | 648 | 653 | 18,900 |
2019/07/29 | 646 | 646 | 645 | 646 | 12,000 |
2019/07/26 | 650 | 650 | 647 | 649 | 10,600 |
2019/07/25 | 647 | 653 | 647 | 651 | 9,100 |
2019/07/24 | 646 | 649 | 646 | 649 | 9,500 |
2019/07/23 | 648 | 649 | 646 | 648 | 8,200 |
2019/07/22 | 658 | 658 | 645 | 646 | 21,000 |
2019/07/19 | 645 | 653 | 644 | 648 | 14,400 |
2019/07/18 | 655 | 655 | 643 | 643 | 30,400 |
2019/07/17 | 657 | 659 | 657 | 657 | 8,200 |
2019/07/16 | 662 | 662 | 657 | 657 | 16,700 |
2019/07/12 | 668 | 668 | 665 | 667 | 25,400 |
2019/07/11 | 661 | 668 | 661 | 668 | 26,800 |
2019/07/10 | 658 | 662 | 655 | 658 | 21,100 |
2019/07/09 | 660 | 665 | 659 | 662 | 15,700 |
2019/07/08 | 666 | 666 | 657 | 659 | 21,000 |
2019/07/05 | 659 | 664 | 650 | 664 | 96,500 |
2019/07/04 | 659 | 663 | 653 | 653 | 34,100 |
2019/07/03 | 648 | 654 | 646 | 654 | 22,200 |
2019/07/02 | 647 | 655 | 647 | 652 | 19,800 |
2019/07/01 | 649 | 652 | 645 | 652 | 33,900 |
2019/06/28 | 636 | 644 | 636 | 642 | 84,400 |
2019/06/27 | 640 | 641 | 636 | 640 | 51,500 |
2019/06/26 | 642 | 644 | 640 | 640 | 54,200 |
2019/06/25 | 642 | 650 | 642 | 646 | 33,200 |
2019/06/24 | 647 | 647 | 641 | 641 | 36,800 |
2019/06/21 | 657 | 661 | 641 | 641 | 39,800 |
2019/06/20 | 669 | 669 | 657 | 657 | 24,100 |
2019/06/19 | 663 | 664 | 660 | 660 | 15,900 |
2019/06/18 | 664 | 664 | 657 | 658 | 12,000 |
2019/06/17 | 658 | 668 | 656 | 664 | 30,800 |
2019/06/14 | 656 | 659 | 654 | 658 | 15,000 |
2019/06/13 | 659 | 659 | 650 | 651 | 10,700 |
2019/06/12 | 660 | 662 | 657 | 659 | 8,600 |
2019/06/11 | 658 | 662 | 657 | 662 | 13,700 |
2019/06/10 | 660 | 660 | 655 | 655 | 11,700 |
2019/06/07 | 648 | 659 | 645 | 657 | 25,900 |
2019/06/06 | 644 | 647 | 644 | 644 | 5,800 |
2019/06/05 | 643 | 645 | 640 | 645 | 12,100 |
2019/06/04 | 640 | 640 | 635 | 637 | 6,700 |
2019/06/03 | 637 | 641 | 635 | 635 | 13,200 |
2019/05/31 | 640 | 644 | 639 | 639 | 14,400 |
2019/05/30 | 646 | 646 | 640 | 641 | 15,100 |
2019/05/29 | 641 | 645 | 640 | 642 | 8,100 |
2019/05/28 | 643 | 646 | 641 | 641 | 7,500 |
2019/05/27 | 641 | 646 | 641 | 641 | 15,900 |
2019/05/24 | 640 | 640 | 638 | 639 | 9,600 |
2019/05/23 | 645 | 646 | 640 | 641 | 11,400 |
2019/05/22 | 645 | 645 | 640 | 640 | 8,900 |
2019/05/21 | 640 | 644 | 640 | 643 | 8,500 |
2019/05/20 | 652 | 652 | 640 | 642 | 20,900 |
2019/05/17 | 639 | 646 | 637 | 646 | 33,100 |
2019/05/16 | 638 | 639 | 632 | 636 | 14,200 |
2019/05/15 | 634 | 637 | 631 | 636 | 17,200 |
2019/05/14 | 634 | 634 | 626 | 633 | 23,900 |
2019/05/13 | 635 | 640 | 633 | 635 | 16,900 |
2019/05/10 | 636 | 640 | 635 | 635 | 17,200 |
2019/05/09 | 643 | 643 | 636 | 637 | 17,400 |
2019/05/08 | 647 | 647 | 638 | 643 | 27,600 |
2019/05/07 | 645 | 646 | 641 | 644 | 11,300 |
2019/04/26 | 651 | 651 | 644 | 645 | 14,400 |
2019/04/25 | 647 | 654 | 647 | 654 | 16,600 |
2019/04/24 | 649 | 656 | 645 | 647 | 22,200 |
2019/04/23 | 644 | 657 | 643 | 656 | 21,100 |
2019/04/22 | 642 | 648 | 638 | 648 | 15,700 |
2019/04/19 | 639 | 641 | 637 | 640 | 13,400 |
2019/04/18 | 645 | 645 | 639 | 639 | 20,900 |
2019/04/17 | 645 | 648 | 642 | 645 | 19,300 |
2019/04/16 | 646 | 651 | 641 | 648 | 18,000 |
2019/04/15 | 645 | 654 | 643 | 652 | 26,500 |
2019/04/12 | 648 | 648 | 642 | 645 | 13,900 |
2019/04/11 | 659 | 659 | 642 | 645 | 43,100 |
2019/04/10 | 665 | 665 | 662 | 665 | 9,100 |
2019/04/09 | 666 | 666 | 661 | 666 | 9,300 |
2019/04/08 | 668 | 668 | 665 | 666 | 4,100 |
2019/04/05 | 663 | 667 | 661 | 667 | 7,900 |
2019/04/04 | 662 | 664 | 659 | 662 | 9,000 |
2019/04/03 | 660 | 665 | 657 | 663 | 11,400 |
2019/04/02 | 667 | 667 | 660 | 664 | 12,000 |
2019/04/01 | 658 | 666 | 658 | 665 | 23,300 |
2019/03/29 | 651 | 669 | 651 | 657 | 39,500 |
2019/03/28 | 662 | 662 | 650 | 651 | 21,600 |
2019/03/27 | 661 | 666 | 653 | 663 | 28,500 |
2019/03/26 | 645 | 661 | 645 | 661 | 40,000 |
2019/03/25 | 656 | 656 | 642 | 643 | 24,900 |
2019/03/22 | 656 | 660 | 653 | 660 | 10,600 |
2019/03/20 | 663 | 663 | 656 | 657 | 18,600 |
2019/03/19 | 659 | 660 | 650 | 659 | 12,400 |
2019/03/18 | 648 | 659 | 646 | 659 | 26,600 |
2019/03/15 | 642 | 649 | 642 | 646 | 17,500 |
2019/03/14 | 643 | 648 | 640 | 644 | 17,900 |
2019/03/13 | 650 | 650 | 641 | 642 | 15,100 |
2019/03/12 | 645 | 650 | 645 | 650 | 21,900 |
2019/03/11 | 641 | 647 | 639 | 643 | 21,200 |
2019/03/08 | 645 | 647 | 635 | 638 | 49,100 |
2019/03/07 | 647 | 653 | 645 | 652 | 26,000 |
2019/03/06 | 653 | 653 | 646 | 647 | 34,100 |
2019/03/05 | 653 | 657 | 651 | 656 | 20,100 |
2019/03/04 | 660 | 662 | 652 | 655 | 53,500 |
2019/03/01 | 662 | 667 | 660 | 667 | 24,700 |
2019/02/28 | 663 | 666 | 662 | 662 | 16,800 |
2019/02/27 | 661 | 668 | 661 | 666 | 28,800 |
2019/02/26 | 669 | 674 | 658 | 661 | 253,400 |
2019/02/25 | 681 | 691 | 680 | 691 | 105,500 |
2019/02/22 | 677 | 679 | 672 | 678 | 32,000 |
2019/02/21 | 680 | 685 | 676 | 678 | 41,800 |
2019/02/20 | 684 | 684 | 678 | 684 | 26,200 |
2019/02/19 | 683 | 683 | 674 | 679 | 32,200 |
2019/02/18 | 676 | 684 | 676 | 682 | 34,500 |
2019/02/15 | 674 | 676 | 667 | 674 | 24,500 |
2019/02/14 | 670 | 676 | 670 | 673 | 101,500 |
2019/02/13 | 675 | 675 | 667 | 670 | 85,700 |
2019/02/12 | 665 | 675 | 665 | 675 | 39,600 |
2019/02/08 | 671 | 671 | 660 | 661 | 60,700 |
2019/02/07 | 675 | 675 | 666 | 672 | 46,200 |
2019/02/06 | 677 | 677 | 670 | 676 | 89,600 |
2019/02/05 | 666 | 676 | 664 | 676 | 113,500 |
2019/02/04 | 655 | 670 | 655 | 667 | 170,100 |
2019/02/01 | 663 | 663 | 655 | 655 | 43,600 |
2019/01/31 | 661 | 668 | 652 | 668 | 66,100 |
2019/01/30 | 668 | 668 | 660 | 660 | 32,100 |
2019/01/29 | 665 | 667 | 663 | 664 | 24,200 |
2019/01/28 | 670 | 670 | 665 | 668 | 24,800 |
2019/01/25 | 665 | 680 | 664 | 668 | 32,700 |
2019/01/24 | 659 | 662 | 658 | 661 | 13,100 |
2019/01/23 | 661 | 666 | 656 | 656 | 36,800 |
2019/01/22 | 676 | 677 | 654 | 662 | 86,500 |
2019/01/21 | 681 | 681 | 671 | 674 | 29,400 |
2019/01/18 | 671 | 674 | 668 | 672 | 26,900 |
2019/01/17 | 675 | 679 | 662 | 668 | 41,800 |
2019/01/16 | 677 | 677 | 671 | 675 | 28,500 |
2019/01/15 | 682 | 683 | 673 | 676 | 39,400 |
2019/01/11 | 671 | 680 | 671 | 680 | 26,300 |
2019/01/10 | 680 | 696 | 665 | 670 | 116,600 |
2019/01/09 | 737 | 737 | 715 | 715 | 48,200 |
2019/01/08 | 730 | 738 | 730 | 733 | 14,400 |
2019/01/07 | 729 | 738 | 724 | 729 | 14,700 |
2019/01/04 | 702 | 725 | 702 | 723 | 24,000 |