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
2020/12/30 407 415 404 413 65,700
2020/12/29 397 405 396 404 33,700
2020/12/28 401 401 395 395 107,800
2020/12/25 405 405 401 401 248,000
2020/12/24 410 410 404 405 78,100
2020/12/23 410 410 408 408 21,200
2020/12/22 411 411 407 410 31,300
2020/12/21 414 414 410 412 49,300
2020/12/18 415 415 411 411 41,900
2020/12/17 415 417 415 415 22,300
2020/12/16 419 419 414 415 20,500
2020/12/15 415 419 415 417 21,400
2020/12/14 415 417 414 416 36,300
2020/12/11 415 415 410 415 46,200
2020/12/10 418 418 412 412 34,300
2020/12/09 421 422 417 417 44,700
2020/12/08 424 425 421 423 32,400
2020/12/07 426 426 424 424 33,500
2020/12/04 426 428 426 426 20,300
2020/12/03 425 428 425 426 16,100
2020/12/02 429 431 427 427 28,500
2020/12/01 436 437 428 428 34,200
2020/11/30 441 441 436 436 26,500
2020/11/27 440 443 438 440 40,000
2020/11/26 440 443 439 440 15,200
2020/11/25 445 446 440 440 26,800
2020/11/24 445 447 442 442 24,500
2020/11/20 448 448 441 444 73,600
2020/11/19 444 448 444 448 10,700
2020/11/18 449 449 444 444 9,800
2020/11/17 448 448 444 446 28,900
2020/11/16 450 452 448 448 46,100
2020/11/13 455 455 450 450 41,100
2020/11/12 455 458 452 458 26,400
2020/11/11 455 457 450 457 30,900
2020/11/10 444 455 444 455 46,300
2020/11/09 443 445 436 439 56,200
2020/11/06 445 449 443 445 43,100
2020/11/05 451 452 447 451 29,600
2020/11/04 455 455 451 452 11,900
2020/11/02 452 458 452 455 19,200
2020/10/30 457 458 451 451 20,800
2020/10/29 455 464 455 464 12,200
2020/10/28 460 461 458 460 8,000
2020/10/27 458 464 453 464 15,600
2020/10/26 460 462 458 458 12,900
2020/10/23 460 467 459 461 19,700
2020/10/22 466 466 462 462 13,800
2020/10/21 462 470 462 469 5,700
2020/10/20 468 468 461 462 8,200
2020/10/19 457 460 455 460 19,100
2020/10/16 469 469 460 460 19,900
2020/10/15 476 476 470 470 17,200
2020/10/14 480 481 478 478 13,300
2020/10/13 489 489 480 480 13,700
2020/10/12 485 490 484 489 14,400
2020/10/09 484 485 476 484 26,400
2020/10/08 492 492 485 485 43,600
2020/10/07 493 498 490 494 20,500
2020/10/06 520 520 486 492 37,000
2020/10/05 521 521 512 516 10,000
2020/10/02 535 535 506 506 14,400
2020/09/30 545 545 535 537 14,600
2020/09/29 527 544 523 544 31,900
2020/09/28 510 527 502 527 37,800
2020/09/25 505 506 500 505 10,500
2020/09/24 510 512 495 504 20,200
2020/09/23 520 520 515 519 16,000
2020/09/18 519 519 514 519 10,700
2020/09/17 515 519 515 516 12,000
2020/09/16 514 515 510 515 8,400
2020/09/15 519 519 505 507 9,600
2020/09/14 513 519 510 519 24,100
2020/09/11 515 515 503 513 30,800
2020/09/10 500 506 497 505 19,000
2020/09/09 500 500 492 499 16,700
2020/09/08 483 500 483 500 32,900
2020/09/07 487 489 474 482 31,700
2020/09/04 480 483 479 479 13,700
2020/09/03 487 489 484 485 7,800
2020/09/02 490 491 485 486 15,900
2020/09/01 485 487 482 487 14,300
2020/08/31 480 491 480 486 23,500
2020/08/28 493 493 478 478 113,300
2020/08/27 500 509 500 507 46,300
2020/08/26 510 510 501 505 28,200
2020/08/25 513 516 511 511 17,400
2020/08/24 520 520 511 512 17,300
2020/08/21 512 520 511 519 41,000
2020/08/20 520 522 513 514 37,100
2020/08/19 522 525 520 525 9,800
2020/08/18 520 524 518 518 39,200
2020/08/17 527 527 521 521 9,800
2020/08/14 530 530 525 527 11,900
2020/08/13 528 530 520 530 22,600
2020/08/12 520 528 519 528 20,200
2020/08/11 508 522 508 521 22,600
2020/08/07 510 511 503 509 29,400
2020/08/06 514 514 505 508 6,900
2020/08/05 516 518 513 514 11,600
2020/08/04 507 513 502 513 15,400
2020/08/03 495 504 494 503 21,100
2020/07/31 521 521 495 497 22,400
2020/07/30 513 528 501 528 31,300
2020/07/29 520 522 513 513 11,700
2020/07/28 521 528 521 524 7,500
2020/07/27 520 525 515 525 20,100
2020/07/22 520 520 513 513 15,700
2020/07/21 520 520 512 520 9,000
2020/07/20 520 520 504 520 32,200
2020/07/17 497 506 497 502 13,000
2020/07/16 504 507 499 500 13,100
2020/07/15 495 503 494 503 9,500
2020/07/14 498 498 491 493 7,900
2020/07/13 479 492 479 492 17,600
2020/07/10 495 495 479 479 44,000
2020/07/09 501 502 496 496 20,800
2020/07/08 520 520 506 506 26,000
2020/07/07 512 518 504 518 11,000
2020/07/06 506 510 501 506 10,900
2020/07/03 504 507 500 504 7,000
2020/07/02 489 531 487 504 46,700
2020/07/01 515 515 481 481 34,000
2020/06/30 508 526 507 515 30,600
2020/06/29 505 508 498 508 21,600
2020/06/26 492 505 492 505 25,100
2020/06/25 487 491 487 490 11,000
2020/06/24 488 491 488 488 7,000
2020/06/23 485 490 478 488 23,700
2020/06/22 485 486 479 484 15,300
2020/06/19 481 482 477 477 64,200
2020/06/18 482 482 472 478 10,800
2020/06/17 481 483 471 480 13,600
2020/06/16 468 480 467 480 22,000
2020/06/15 483 484 454 454 53,400
2020/06/12 475 481 467 480 130,100
2020/06/11 503 503 481 481 44,900
2020/06/10 490 504 487 503 44,700
2020/06/09 494 494 483 487 24,900
2020/06/08 475 494 472 494 41,600
2020/06/05 466 470 464 469 204,200
2020/06/04 474 474 469 471 24,600
2020/06/03 472 474 467 473 24,600
2020/06/02 464 473 464 472 41,200
2020/06/01 472 473 462 464 80,000
2020/05/29 486 487 479 479 77,000
2020/05/28 493 496 484 496 59,600
2020/05/27 470 497 467 495 48,100
2020/05/26 459 475 459 475 44,500
2020/05/25 448 461 448 461 45,800
2020/05/22 453 456 447 449 102,500
2020/05/21 465 465 457 459 51,200
2020/05/20 479 479 459 465 29,400
2020/05/19 460 460 450 456 19,200
2020/05/18 452 456 447 456 13,900
2020/05/15 456 456 446 456 16,600
2020/05/14 460 460 442 442 29,400
2020/05/13 462 462 454 462 19,600
2020/05/12 480 489 462 462 29,100
2020/05/11 441 473 441 473 38,100
2020/05/08 429 440 429 440 18,800
2020/05/07 426 430 425 429 22,100
2020/05/01 430 432 425 427 11,100
2020/04/30 439 440 427 434 35,700
2020/04/28 427 441 420 441 21,900
2020/04/27 425 426 418 426 11,900
2020/04/24 416 421 414 419 14,900
2020/04/23 421 426 415 419 16,600
2020/04/22 424 432 420 420 20,700
2020/04/21 436 436 427 434 14,200
2020/04/20 449 449 436 440 15,400
2020/04/17 454 454 440 441 12,700
2020/04/16 429 449 429 449 21,500
2020/04/15 428 441 428 428 18,300
2020/04/14 428 435 421 432 20,600
2020/04/13 455 455 426 426 21,100
2020/04/10 466 471 459 465 27,500
2020/04/09 449 462 446 461 28,500
2020/04/08 427 447 426 446 42,400
2020/04/07 418 426 411 426 27,600
2020/04/06 390 413 387 413 43,500
2020/04/03 406 416 392 397 23,200
2020/04/02 414 419 407 409 18,200
2020/04/01 429 431 416 420 29,300
2020/03/31 434 439 425 436 25,000
2020/03/30 426 430 420 424 56,100
2020/03/27 425 466 425 466 73,400
2020/03/26 406 423 402 423 49,100
2020/03/25 428 436 403 420 70,800
2020/03/24 428 428 407 420 54,000
2020/03/23 413 423 396 423 50,300
2020/03/19 384 400 381 400 31,400
2020/03/18 391 400 380 381 32,000
2020/03/17 351 384 350 383 81,600
2020/03/16 382 382 359 366 59,400
2020/03/13 349 360 335 350 94,200
2020/03/12 391 401 381 387 78,600
2020/03/11 417 432 406 407 39,300
2020/03/10 385 422 385 420 78,300
2020/03/09 446 450 416 419 69,700
2020/03/06 487 487 459 459 74,000
2020/03/05 502 503 493 495 29,400
2020/03/04 500 503 494 494 50,600
2020/03/03 527 538 501 501 46,800
2020/03/02 500 523 500 519 68,800
2020/02/28 516 519 504 505 112,900
2020/02/27 581 581 556 556 245,600
2020/02/26 586 590 579 587 111,500
2020/02/25 604 604 590 591 116,000
2020/02/21 613 614 611 613 41,600
2020/02/20 618 620 613 613 61,400
2020/02/19 621 622 619 621 40,600
2020/02/18 624 624 619 619 35,300
2020/02/17 621 622 621 621 60,900
2020/02/14 625 626 623 626 21,000
2020/02/13 627 633 623 625 39,300
2020/02/12 632 635 628 628 22,000
2020/02/10 628 633 627 631 40,500
2020/02/07 625 628 623 628 27,900
2020/02/06 626 628 624 625 53,200
2020/02/05 624 625 622 625 68,900
2020/02/04 615 623 615 623 93,000
2020/02/03 620 620 616 618 27,700
2020/01/31 619 622 619 620 10,000
2020/01/30 621 623 617 619 21,700
2020/01/29 623 623 621 621 9,900
2020/01/28 619 624 617 623 19,000
2020/01/27 620 622 620 620 11,300
2020/01/24 624 624 622 622 9,800
2020/01/23 623 624 621 624 9,400
2020/01/22 620 622 620 620 22,000
2020/01/21 620 621 619 620 10,800
2020/01/20 616 619 616 619 19,200
2020/01/17 616 617 615 615 26,400
2020/01/16 620 620 617 617 24,200
2020/01/15 620 621 619 619 28,800
2020/01/14 621 621 620 620 37,200
2020/01/10 622 623 621 621 23,100
2020/01/09 623 623 621 622 32,500
2020/01/08 626 626 622 623 19,500
2020/01/07 624 626 623 626 16,000
2020/01/06 622 623 622 623 28,600

このページの先頭へ