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
2021/12/30 359 363 347 361 30,300
2021/12/29 332 361 332 360 110,900
2021/12/28 335 336 321 331 199,500
2021/12/27 353 354 335 338 129,900
2021/12/24 356 360 356 356 66,000
2021/12/23 360 360 356 356 72,000
2021/12/22 370 370 361 361 59,800
2021/12/21 377 377 370 370 46,000
2021/12/20 380 380 376 376 32,600
2021/12/17 382 382 378 380 50,300
2021/12/16 383 384 381 381 23,100
2021/12/15 382 386 381 382 27,500
2021/12/14 381 382 380 381 30,500
2021/12/13 382 382 381 381 15,300
2021/12/10 385 385 383 383 39,200
2021/12/09 389 389 386 386 18,600
2021/12/08 388 390 386 390 25,100
2021/12/07 383 385 382 385 33,400
2021/12/06 387 387 380 381 33,600
2021/12/03 384 391 383 385 54,600
2021/12/02 381 383 380 380 29,100
2021/12/01 380 383 379 380 44,100
2021/11/30 389 392 384 384 51,900
2021/11/29 392 394 389 389 53,900
2021/11/26 399 399 396 396 96,000
2021/11/25 399 399 398 398 11,000
2021/11/24 399 400 398 399 20,100
2021/11/22 399 399 396 397 55,900
2021/11/19 400 400 398 398 243,400
2021/11/18 399 399 398 398 19,200
2021/11/17 400 400 399 399 9,600
2021/11/16 401 401 399 399 15,300
2021/11/15 400 401 399 401 32,700
2021/11/12 398 400 398 400 104,600
2021/11/11 398 400 398 398 26,500
2021/11/10 399 400 398 398 13,500
2021/11/09 399 400 398 399 34,700
2021/11/08 400 400 399 399 36,400
2021/11/05 402 402 399 400 100,900
2021/11/04 401 402 399 402 38,100
2021/11/02 401 402 400 400 23,300
2021/11/01 399 404 399 401 38,600
2021/10/29 399 400 398 398 35,600
2021/10/28 399 400 398 400 17,700
2021/10/27 399 400 398 399 17,800
2021/10/26 400 400 399 399 10,600
2021/10/25 399 401 399 399 8,400
2021/10/22 399 401 399 399 34,600
2021/10/21 399 401 399 399 10,700
2021/10/20 402 402 399 399 11,000
2021/10/19 400 401 399 401 13,900
2021/10/18 400 400 399 399 16,700
2021/10/15 399 400 398 400 25,200
2021/10/14 399 400 398 398 23,400
2021/10/13 399 401 399 399 14,600
2021/10/12 401 401 399 399 15,700
2021/10/11 399 401 398 401 31,400
2021/10/08 399 400 399 399 36,100
2021/10/07 403 403 398 398 52,000
2021/10/06 406 406 403 404 17,500
2021/10/05 406 406 401 404 34,800
2021/10/04 406 407 405 407 8,600
2021/10/01 406 407 405 405 25,200
2021/09/30 406 408 405 405 17,600
2021/09/29 406 408 406 406 16,700
2021/09/28 406 408 405 408 22,900
2021/09/27 410 410 405 405 24,200
2021/09/24 409 409 405 409 24,200
2021/09/22 407 408 405 406 19,800
2021/09/21 410 410 406 408 19,300
2021/09/17 408 410 408 410 19,500
2021/09/16 409 410 408 410 13,100
2021/09/15 408 411 408 411 17,000
2021/09/14 411 412 409 411 28,700
2021/09/13 409 411 407 411 19,800
2021/09/10 410 410 408 410 27,300
2021/09/09 408 409 406 409 15,500
2021/09/08 409 409 406 409 21,700
2021/09/07 409 409 406 409 14,600
2021/09/06 407 409 406 408 16,900
2021/09/03 407 407 405 405 26,300
2021/09/02 405 407 404 407 18,400
2021/09/01 409 409 404 406 36,200
2021/08/31 408 410 406 407 30,500
2021/08/30 404 410 404 410 160,900
2021/08/27 409 412 408 410 100,300
2021/08/26 409 411 408 410 30,900
2021/08/25 412 413 409 411 67,900
2021/08/24 412 413 411 411 29,400
2021/08/23 413 414 411 411 97,500
2021/08/20 415 415 412 412 26,500
2021/08/19 413 414 413 413 8,500
2021/08/18 413 415 413 415 16,100
2021/08/17 413 415 413 413 17,900
2021/08/16 416 416 413 413 21,400
2021/08/13 416 416 413 416 17,700
2021/08/12 417 417 413 413 12,300
2021/08/11 417 418 415 417 10,300
2021/08/10 414 418 413 416 20,500
2021/08/06 416 418 415 415 22,300
2021/08/05 416 417 415 415 7,100
2021/08/04 415 417 415 416 6,800
2021/08/03 416 419 416 416 10,300
2021/08/02 414 419 414 419 9,400
2021/07/30 414 416 414 414 17,500
2021/07/29 416 418 414 414 28,800
2021/07/28 416 418 415 417 23,600
2021/07/27 420 420 418 420 11,200
2021/07/26 420 420 418 420 12,400
2021/07/21 417 420 416 419 10,700
2021/07/20 420 420 415 416 21,000
2021/07/19 417 418 415 417 12,800
2021/07/16 414 416 414 415 14,100
2021/07/15 417 418 415 415 12,600
2021/07/14 416 418 416 417 9,500
2021/07/13 415 418 415 418 15,500
2021/07/12 417 417 415 416 16,500
2021/07/09 415 415 410 414 34,700
2021/07/08 416 417 411 411 32,600
2021/07/07 418 418 414 415 25,300
2021/07/06 416 417 415 415 19,400
2021/07/05 417 420 416 417 52,500
2021/07/02 414 416 413 413 56,000
2021/07/01 414 415 411 411 78,000
2021/06/30 415 415 413 415 12,800
2021/06/29 415 415 413 413 18,300
2021/06/28 415 415 413 415 18,900
2021/06/25 414 414 412 414 16,000
2021/06/24 414 415 412 414 10,300
2021/06/23 414 414 412 414 7,600
2021/06/22 411 413 411 413 16,600
2021/06/21 415 415 411 411 13,200
2021/06/18 414 415 413 413 12,400
2021/06/17 412 415 412 414 7,700
2021/06/16 413 413 412 413 6,200
2021/06/15 414 414 412 414 7,000
2021/06/14 413 414 412 414 5,300
2021/06/11 415 416 412 412 27,700
2021/06/10 412 415 412 415 17,900
2021/06/09 412 414 412 414 14,100
2021/06/08 413 414 412 413 7,500
2021/06/07 414 414 412 413 12,300
2021/06/04 408 414 408 411 30,500
2021/06/03 410 410 408 410 6,000
2021/06/02 408 409 407 408 13,200
2021/06/01 408 410 407 410 14,500
2021/05/31 410 410 406 406 37,300
2021/05/28 407 410 407 410 14,800
2021/05/27 407 408 406 406 22,000
2021/05/26 407 408 407 407 4,900
2021/05/25 410 410 406 409 10,000
2021/05/24 407 409 407 408 6,900
2021/05/21 413 413 407 407 58,100
2021/05/20 410 411 408 410 16,000
2021/05/19 408 410 408 410 8,200
2021/05/18 410 410 408 410 10,800
2021/05/17 410 410 406 407 20,600
2021/05/14 414 414 407 407 118,600
2021/05/13 408 409 406 406 17,000
2021/05/12 410 411 405 406 23,900
2021/05/11 412 413 408 408 31,800
2021/05/10 411 413 411 412 30,600
2021/05/07 410 412 407 409 170,800
2021/05/06 406 409 406 406 48,500
2021/04/30 409 409 405 405 102,600
2021/04/28 410 410 405 405 39,200
2021/04/27 410 410 406 407 10,800
2021/04/26 408 409 407 408 20,500
2021/04/23 407 410 407 407 35,200
2021/04/22 409 409 406 407 9,800
2021/04/21 409 409 408 409 14,500
2021/04/20 412 412 408 409 18,500
2021/04/19 412 412 410 410 5,100
2021/04/16 412 413 409 412 14,700
2021/04/15 411 412 409 412 6,900
2021/04/14 408 411 408 411 6,100
2021/04/13 412 412 408 408 10,400
2021/04/12 410 411 407 411 16,400
2021/04/09 407 410 407 408 13,700
2021/04/08 412 413 405 405 26,100
2021/04/07 412 414 411 414 19,200
2021/04/06 414 414 410 411 12,000
2021/04/05 412 414 408 414 32,300
2021/04/02 411 412 406 412 12,500
2021/04/01 406 410 405 410 18,000
2021/03/31 405 408 405 406 17,900
2021/03/30 408 409 406 407 31,600
2021/03/29 413 413 407 413 41,300
2021/03/26 415 415 408 411 22,400
2021/03/25 406 414 405 414 25,900
2021/03/24 409 411 405 405 30,000
2021/03/23 413 414 410 412 24,600
2021/03/22 413 414 409 414 34,400
2021/03/19 412 413 410 413 29,200
2021/03/18 412 415 411 415 31,400
2021/03/17 411 414 409 414 28,000
2021/03/16 409 411 407 411 17,700
2021/03/15 406 409 406 409 15,400
2021/03/12 408 408 406 406 23,400
2021/03/11 411 411 407 408 24,700
2021/03/10 410 410 405 409 17,500
2021/03/09 408 410 405 410 17,900
2021/03/08 410 410 402 406 22,300
2021/03/05 405 410 400 410 31,000
2021/03/04 402 405 400 405 25,300
2021/03/03 402 404 400 402 19,000
2021/03/02 406 406 400 400 30,100
2021/03/01 399 407 399 407 32,500
2021/02/26 406 408 398 399 91,200
2021/02/25 415 415 405 407 187,100
2021/02/24 422 424 420 420 96,500
2021/02/22 423 424 419 419 81,500
2021/02/19 422 422 416 421 65,700
2021/02/18 425 425 420 421 42,700
2021/02/17 422 425 421 422 33,200
2021/02/16 426 428 423 424 30,800
2021/02/15 428 429 424 426 23,900
2021/02/12 429 429 425 426 46,900
2021/02/10 429 435 426 429 49,000
2021/02/09 429 429 425 429 27,100
2021/02/08 427 432 425 430 62,100
2021/02/05 422 425 421 422 38,100
2021/02/04 424 427 421 421 30,900
2021/02/03 424 424 418 423 73,500
2021/02/02 416 423 416 420 25,300
2021/02/01 420 425 418 418 29,300
2021/01/29 434 434 417 418 42,600
2021/01/28 417 435 413 435 69,500
2021/01/27 414 417 413 416 26,700
2021/01/26 415 418 414 416 12,900
2021/01/25 418 418 413 416 10,000
2021/01/22 412 415 412 415 19,600
2021/01/21 419 420 413 413 31,100
2021/01/20 417 424 417 419 24,300
2021/01/19 416 422 416 420 21,900
2021/01/18 422 422 419 421 10,900
2021/01/15 426 426 420 422 22,200
2021/01/14 428 432 423 426 29,500
2021/01/13 430 434 428 430 23,100
2021/01/12 424 433 424 427 30,200
2021/01/08 428 429 424 429 38,800
2021/01/07 418 434 418 430 52,900
2021/01/06 410 420 409 420 37,700
2021/01/05 408 410 408 408 43,900
2021/01/04 415 415 408 408 25,400

このページの先頭へ