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 |
---|---|---|---|---|---|
2022/12/30 | 293 | 298 | 292 | 294 | 41,400 |
2022/12/29 | 291 | 293 | 291 | 293 | 27,400 |
2022/12/28 | 290 | 292 | 290 | 292 | 71,400 |
2022/12/27 | 290 | 292 | 290 | 290 | 48,200 |
2022/12/26 | 291 | 294 | 290 | 290 | 65,500 |
2022/12/23 | 291 | 292 | 291 | 291 | 22,800 |
2022/12/22 | 291 | 292 | 291 | 291 | 29,200 |
2022/12/21 | 291 | 293 | 291 | 291 | 46,300 |
2022/12/20 | 295 | 295 | 291 | 291 | 44,500 |
2022/12/19 | 292 | 294 | 292 | 292 | 27,300 |
2022/12/16 | 295 | 295 | 293 | 293 | 18,200 |
2022/12/15 | 295 | 296 | 294 | 295 | 23,400 |
2022/12/14 | 295 | 295 | 293 | 295 | 45,800 |
2022/12/13 | 293 | 295 | 292 | 294 | 49,200 |
2022/12/12 | 294 | 294 | 292 | 293 | 28,400 |
2022/12/09 | 293 | 295 | 292 | 292 | 32,800 |
2022/12/08 | 293 | 293 | 291 | 293 | 19,400 |
2022/12/07 | 292 | 293 | 292 | 292 | 22,100 |
2022/12/06 | 292 | 293 | 292 | 292 | 16,300 |
2022/12/05 | 293 | 294 | 292 | 292 | 17,500 |
2022/12/02 | 293 | 294 | 293 | 293 | 18,700 |
2022/12/01 | 294 | 296 | 293 | 293 | 27,300 |
2022/11/30 | 294 | 296 | 294 | 294 | 24,100 |
2022/11/29 | 295 | 296 | 293 | 294 | 27,500 |
2022/11/28 | 295 | 295 | 293 | 295 | 38,900 |
2022/11/25 | 294 | 295 | 293 | 295 | 23,100 |
2022/11/24 | 294 | 295 | 292 | 294 | 38,900 |
2022/11/22 | 292 | 293 | 292 | 293 | 17,700 |
2022/11/21 | 293 | 293 | 291 | 292 | 30,700 |
2022/11/18 | 293 | 293 | 292 | 293 | 18,300 |
2022/11/17 | 291 | 293 | 291 | 293 | 22,100 |
2022/11/16 | 293 | 293 | 291 | 292 | 17,300 |
2022/11/15 | 291 | 292 | 290 | 292 | 22,900 |
2022/11/14 | 291 | 292 | 291 | 291 | 15,700 |
2022/11/11 | 290 | 292 | 290 | 292 | 23,900 |
2022/11/10 | 291 | 292 | 290 | 290 | 21,900 |
2022/11/09 | 291 | 293 | 291 | 291 | 28,200 |
2022/11/08 | 292 | 293 | 291 | 292 | 25,200 |
2022/11/07 | 292 | 294 | 291 | 291 | 16,900 |
2022/11/04 | 293 | 294 | 292 | 292 | 28,300 |
2022/11/02 | 295 | 296 | 294 | 294 | 17,300 |
2022/11/01 | 294 | 296 | 294 | 295 | 18,000 |
2022/10/31 | 295 | 296 | 292 | 293 | 27,000 |
2022/10/28 | 295 | 297 | 294 | 295 | 150,500 |
2022/10/27 | 297 | 297 | 295 | 297 | 15,700 |
2022/10/26 | 296 | 297 | 295 | 295 | 29,800 |
2022/10/25 | 294 | 296 | 292 | 296 | 24,900 |
2022/10/24 | 296 | 296 | 293 | 295 | 16,100 |
2022/10/21 | 293 | 296 | 292 | 295 | 26,900 |
2022/10/20 | 295 | 295 | 293 | 295 | 32,800 |
2022/10/19 | 291 | 294 | 289 | 294 | 40,100 |
2022/10/18 | 288 | 292 | 288 | 292 | 40,400 |
2022/10/17 | 291 | 291 | 287 | 288 | 95,400 |
2022/10/14 | 300 | 301 | 293 | 293 | 135,300 |
2022/10/13 | 300 | 300 | 297 | 300 | 32,900 |
2022/10/12 | 297 | 304 | 296 | 304 | 42,100 |
2022/10/11 | 300 | 300 | 295 | 300 | 51,400 |
2022/10/07 | 297 | 299 | 296 | 296 | 219,800 |
2022/10/06 | 297 | 299 | 296 | 298 | 59,400 |
2022/10/05 | 303 | 303 | 299 | 299 | 33,500 |
2022/10/04 | 298 | 301 | 296 | 301 | 44,400 |
2022/10/03 | 296 | 300 | 296 | 297 | 25,600 |
2022/09/30 | 298 | 301 | 296 | 296 | 31,100 |
2022/09/29 | 299 | 303 | 297 | 302 | 35,700 |
2022/09/28 | 296 | 297 | 294 | 297 | 67,000 |
2022/09/27 | 298 | 300 | 296 | 296 | 57,900 |
2022/09/26 | 300 | 303 | 298 | 298 | 71,900 |
2022/09/22 | 303 | 303 | 301 | 301 | 53,500 |
2022/09/21 | 303 | 305 | 303 | 303 | 21,700 |
2022/09/20 | 305 | 305 | 303 | 303 | 30,700 |
2022/09/16 | 305 | 305 | 303 | 303 | 27,600 |
2022/09/15 | 303 | 306 | 303 | 306 | 26,500 |
2022/09/14 | 305 | 307 | 303 | 304 | 24,500 |
2022/09/13 | 304 | 307 | 304 | 306 | 26,500 |
2022/09/12 | 308 | 310 | 305 | 305 | 25,900 |
2022/09/09 | 308 | 310 | 305 | 310 | 38,800 |
2022/09/08 | 307 | 308 | 304 | 305 | 29,300 |
2022/09/07 | 305 | 308 | 303 | 303 | 30,300 |
2022/09/06 | 303 | 308 | 303 | 305 | 34,300 |
2022/09/05 | 302 | 307 | 302 | 303 | 42,100 |
2022/09/02 | 307 | 308 | 302 | 302 | 39,800 |
2022/09/01 | 313 | 314 | 302 | 306 | 101,600 |
2022/08/31 | 316 | 317 | 313 | 316 | 50,000 |
2022/08/30 | 320 | 321 | 315 | 315 | 279,800 |
2022/08/29 | 337 | 339 | 334 | 337 | 84,600 |
2022/08/26 | 338 | 338 | 335 | 337 | 25,000 |
2022/08/25 | 337 | 338 | 335 | 336 | 22,700 |
2022/08/24 | 335 | 337 | 334 | 337 | 28,400 |
2022/08/23 | 340 | 340 | 336 | 336 | 46,600 |
2022/08/22 | 336 | 338 | 334 | 336 | 31,600 |
2022/08/19 | 336 | 336 | 333 | 335 | 20,000 |
2022/08/18 | 334 | 337 | 333 | 334 | 17,500 |
2022/08/17 | 333 | 336 | 333 | 334 | 22,300 |
2022/08/16 | 335 | 335 | 331 | 332 | 61,800 |
2022/08/15 | 339 | 340 | 337 | 338 | 34,100 |
2022/08/12 | 337 | 338 | 335 | 338 | 32,800 |
2022/08/10 | 337 | 337 | 333 | 335 | 19,200 |
2022/08/09 | 335 | 335 | 332 | 332 | 22,700 |
2022/08/08 | 333 | 335 | 330 | 332 | 31,000 |
2022/08/05 | 328 | 333 | 327 | 333 | 28,300 |
2022/08/04 | 328 | 332 | 326 | 330 | 23,000 |
2022/08/03 | 326 | 327 | 325 | 326 | 12,800 |
2022/08/02 | 324 | 326 | 323 | 324 | 19,800 |
2022/08/01 | 323 | 324 | 322 | 323 | 16,400 |
2022/07/29 | 323 | 326 | 322 | 322 | 18,900 |
2022/07/28 | 324 | 325 | 322 | 323 | 19,100 |
2022/07/27 | 320 | 324 | 319 | 322 | 25,700 |
2022/07/26 | 320 | 322 | 319 | 319 | 16,600 |
2022/07/25 | 321 | 321 | 318 | 320 | 46,000 |
2022/07/22 | 322 | 326 | 321 | 321 | 21,400 |
2022/07/21 | 322 | 324 | 321 | 322 | 21,300 |
2022/07/20 | 329 | 329 | 323 | 323 | 40,500 |
2022/07/19 | 322 | 323 | 321 | 321 | 14,400 |
2022/07/15 | 324 | 325 | 322 | 322 | 25,500 |
2022/07/14 | 327 | 328 | 324 | 324 | 33,400 |
2022/07/13 | 333 | 333 | 328 | 328 | 22,100 |
2022/07/12 | 330 | 332 | 328 | 328 | 26,300 |
2022/07/11 | 330 | 334 | 330 | 330 | 32,900 |
2022/07/08 | 333 | 336 | 330 | 330 | 29,100 |
2022/07/07 | 338 | 338 | 332 | 332 | 26,600 |
2022/07/06 | 341 | 343 | 337 | 338 | 24,800 |
2022/07/05 | 344 | 344 | 336 | 336 | 19,400 |
2022/07/04 | 340 | 343 | 338 | 340 | 24,500 |
2022/07/01 | 342 | 344 | 336 | 336 | 30,100 |
2022/06/30 | 343 | 346 | 339 | 342 | 23,800 |
2022/06/29 | 330 | 340 | 330 | 340 | 42,900 |
2022/06/28 | 330 | 333 | 330 | 332 | 18,300 |
2022/06/27 | 333 | 333 | 330 | 333 | 8,500 |
2022/06/24 | 329 | 333 | 327 | 330 | 20,700 |
2022/06/23 | 326 | 328 | 324 | 328 | 17,500 |
2022/06/22 | 330 | 331 | 326 | 326 | 12,900 |
2022/06/21 | 325 | 330 | 325 | 328 | 18,800 |
2022/06/20 | 328 | 328 | 324 | 325 | 24,600 |
2022/06/17 | 321 | 327 | 317 | 325 | 62,400 |
2022/06/16 | 333 | 335 | 324 | 326 | 18,700 |
2022/06/15 | 333 | 335 | 330 | 330 | 23,000 |
2022/06/14 | 331 | 334 | 330 | 333 | 29,700 |
2022/06/13 | 338 | 340 | 336 | 336 | 17,800 |
2022/06/10 | 341 | 346 | 341 | 341 | 28,900 |
2022/06/09 | 345 | 346 | 341 | 344 | 23,600 |
2022/06/08 | 348 | 350 | 346 | 346 | 15,600 |
2022/06/07 | 348 | 348 | 346 | 346 | 12,600 |
2022/06/06 | 344 | 348 | 344 | 348 | 15,800 |
2022/06/03 | 345 | 347 | 342 | 346 | 33,400 |
2022/06/02 | 342 | 344 | 340 | 343 | 16,000 |
2022/06/01 | 333 | 343 | 333 | 343 | 20,800 |
2022/05/31 | 333 | 338 | 333 | 334 | 20,100 |
2022/05/30 | 324 | 341 | 324 | 341 | 73,200 |
2022/05/27 | 324 | 324 | 320 | 323 | 30,700 |
2022/05/26 | 322 | 324 | 320 | 320 | 17,200 |
2022/05/25 | 320 | 321 | 319 | 321 | 12,800 |
2022/05/24 | 321 | 321 | 319 | 320 | 9,100 |
2022/05/23 | 320 | 321 | 318 | 321 | 13,100 |
2022/05/20 | 320 | 320 | 317 | 319 | 32,500 |
2022/05/19 | 321 | 321 | 317 | 321 | 15,500 |
2022/05/18 | 320 | 320 | 319 | 320 | 10,100 |
2022/05/17 | 320 | 320 | 318 | 319 | 10,000 |
2022/05/16 | 320 | 320 | 317 | 320 | 12,800 |
2022/05/13 | 316 | 318 | 314 | 318 | 23,700 |
2022/05/12 | 316 | 316 | 311 | 311 | 15,300 |
2022/05/11 | 311 | 315 | 311 | 314 | 10,600 |
2022/05/10 | 316 | 316 | 310 | 314 | 16,000 |
2022/05/09 | 314 | 314 | 311 | 311 | 24,500 |
2022/05/06 | 311 | 319 | 311 | 318 | 33,500 |
2022/05/02 | 305 | 311 | 304 | 311 | 31,100 |
2022/04/28 | 306 | 306 | 303 | 306 | 45,200 |
2022/04/27 | 304 | 307 | 303 | 307 | 28,800 |
2022/04/26 | 308 | 308 | 305 | 305 | 6,300 |
2022/04/25 | 304 | 308 | 304 | 308 | 31,500 |
2022/04/22 | 308 | 308 | 306 | 307 | 101,300 |
2022/04/21 | 306 | 310 | 305 | 310 | 16,600 |
2022/04/20 | 308 | 308 | 305 | 308 | 16,400 |
2022/04/19 | 306 | 307 | 304 | 306 | 18,400 |
2022/04/18 | 303 | 308 | 303 | 307 | 41,000 |
2022/04/15 | 304 | 307 | 303 | 303 | 338,400 |
2022/04/14 | 307 | 307 | 304 | 304 | 9,200 |
2022/04/13 | 310 | 310 | 303 | 307 | 23,900 |
2022/04/12 | 312 | 312 | 303 | 304 | 57,600 |
2022/04/11 | 309 | 314 | 309 | 313 | 21,600 |
2022/04/08 | 312 | 312 | 306 | 309 | 26,400 |
2022/04/07 | 311 | 311 | 306 | 310 | 17,700 |
2022/04/06 | 312 | 313 | 310 | 311 | 10,000 |
2022/04/05 | 313 | 313 | 309 | 312 | 19,300 |
2022/04/04 | 313 | 313 | 309 | 309 | 11,600 |
2022/04/01 | 306 | 314 | 305 | 311 | 32,900 |
2022/03/31 | 308 | 312 | 308 | 308 | 10,500 |
2022/03/30 | 308 | 312 | 308 | 312 | 10,700 |
2022/03/29 | 311 | 311 | 307 | 310 | 25,200 |
2022/03/28 | 311 | 312 | 308 | 310 | 18,000 |
2022/03/25 | 317 | 317 | 310 | 311 | 35,500 |
2022/03/24 | 317 | 317 | 313 | 316 | 26,600 |
2022/03/23 | 317 | 318 | 314 | 316 | 34,000 |
2022/03/22 | 320 | 321 | 310 | 312 | 63,800 |
2022/03/18 | 315 | 318 | 310 | 316 | 42,700 |
2022/03/17 | 316 | 319 | 310 | 315 | 47,000 |
2022/03/16 | 309 | 316 | 305 | 314 | 119,400 |
2022/03/15 | 306 | 306 | 303 | 306 | 14,100 |
2022/03/14 | 301 | 307 | 301 | 304 | 20,200 |
2022/03/11 | 302 | 309 | 301 | 301 | 32,500 |
2022/03/10 | 300 | 304 | 298 | 304 | 30,700 |
2022/03/09 | 297 | 299 | 295 | 295 | 21,600 |
2022/03/08 | 297 | 299 | 295 | 297 | 37,500 |
2022/03/07 | 301 | 301 | 297 | 297 | 44,800 |
2022/03/04 | 303 | 303 | 300 | 300 | 20,500 |
2022/03/03 | 302 | 302 | 300 | 301 | 22,000 |
2022/03/02 | 301 | 303 | 299 | 299 | 53,800 |
2022/03/01 | 304 | 307 | 302 | 304 | 45,000 |
2022/02/28 | 306 | 309 | 300 | 301 | 75,900 |
2022/02/25 | 302 | 307 | 297 | 302 | 195,900 |
2022/02/24 | 326 | 331 | 324 | 326 | 96,500 |
2022/02/22 | 335 | 335 | 329 | 329 | 31,200 |
2022/02/21 | 341 | 341 | 330 | 331 | 87,300 |
2022/02/18 | 342 | 342 | 331 | 334 | 38,900 |
2022/02/17 | 336 | 347 | 334 | 338 | 69,200 |
2022/02/16 | 336 | 341 | 334 | 336 | 62,200 |
2022/02/15 | 327 | 334 | 324 | 329 | 49,600 |
2022/02/14 | 326 | 327 | 322 | 325 | 18,200 |
2022/02/10 | 329 | 330 | 324 | 327 | 44,300 |
2022/02/09 | 324 | 330 | 324 | 327 | 23,100 |
2022/02/08 | 323 | 330 | 322 | 324 | 36,500 |
2022/02/07 | 321 | 324 | 317 | 317 | 24,000 |
2022/02/04 | 322 | 322 | 316 | 320 | 28,800 |
2022/02/03 | 326 | 326 | 317 | 318 | 40,200 |
2022/02/02 | 313 | 322 | 313 | 318 | 15,500 |
2022/02/01 | 312 | 326 | 311 | 313 | 52,900 |
2022/01/31 | 304 | 312 | 303 | 310 | 39,600 |
2022/01/28 | 302 | 305 | 300 | 305 | 43,300 |
2022/01/27 | 304 | 304 | 300 | 300 | 56,500 |
2022/01/26 | 303 | 305 | 302 | 302 | 37,900 |
2022/01/25 | 310 | 310 | 302 | 303 | 67,600 |
2022/01/24 | 307 | 310 | 301 | 310 | 35,800 |
2022/01/21 | 306 | 310 | 304 | 304 | 29,500 |
2022/01/20 | 310 | 312 | 305 | 305 | 37,600 |
2022/01/19 | 304 | 306 | 302 | 302 | 40,200 |
2022/01/18 | 304 | 315 | 304 | 304 | 60,100 |
2022/01/17 | 300 | 309 | 300 | 303 | 235,000 |
2022/01/14 | 321 | 341 | 319 | 329 | 218,200 |
2022/01/13 | 358 | 358 | 351 | 353 | 21,800 |
2022/01/12 | 343 | 360 | 343 | 360 | 31,600 |
2022/01/11 | 341 | 343 | 340 | 343 | 21,600 |
2022/01/07 | 354 | 356 | 343 | 343 | 47,900 |
2022/01/06 | 354 | 356 | 352 | 354 | 18,900 |
2022/01/05 | 363 | 363 | 354 | 354 | 20,300 |
2022/01/04 | 357 | 363 | 354 | 358 | 27,200 |