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
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

このページの先頭へ