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 |
|---|---|---|---|---|---|
| 2024/12/30 | 283 | 286 | 283 | 286 | 21,100 |
| 2024/12/27 | 282 | 283 | 281 | 283 | 18,000 |
| 2024/12/26 | 281 | 282 | 280 | 280 | 55,700 |
| 2024/12/25 | 281 | 282 | 281 | 281 | 25,000 |
| 2024/12/24 | 282 | 282 | 281 | 281 | 21,500 |
| 2024/12/23 | 282 | 284 | 281 | 282 | 26,600 |
| 2024/12/20 | 287 | 287 | 282 | 283 | 21,400 |
| 2024/12/19 | 282 | 283 | 282 | 283 | 15,800 |
| 2024/12/18 | 282 | 283 | 281 | 283 | 20,400 |
| 2024/12/17 | 282 | 324 | 280 | 282 | 326,900 |
| 2024/12/16 | 280 | 282 | 280 | 281 | 34,600 |
| 2024/12/13 | 281 | 282 | 280 | 282 | 27,200 |
| 2024/12/12 | 283 | 283 | 281 | 282 | 32,400 |
| 2024/12/11 | 282 | 284 | 282 | 283 | 19,300 |
| 2024/12/10 | 284 | 284 | 282 | 283 | 12,200 |
| 2024/12/09 | 284 | 284 | 282 | 282 | 16,500 |
| 2024/12/06 | 282 | 284 | 282 | 284 | 10,100 |
| 2024/12/05 | 282 | 283 | 282 | 282 | 3,900 |
| 2024/12/04 | 283 | 284 | 282 | 282 | 10,700 |
| 2024/12/03 | 283 | 284 | 282 | 283 | 16,500 |
| 2024/12/02 | 283 | 284 | 283 | 283 | 10,900 |
| 2024/11/29 | 283 | 285 | 283 | 283 | 6,600 |
| 2024/11/28 | 283 | 285 | 283 | 283 | 11,000 |
| 2024/11/27 | 284 | 285 | 283 | 283 | 10,200 |
| 2024/11/26 | 283 | 285 | 283 | 284 | 8,500 |
| 2024/11/25 | 285 | 285 | 283 | 283 | 11,800 |
| 2024/11/22 | 283 | 285 | 283 | 285 | 11,800 |
| 2024/11/21 | 283 | 284 | 283 | 283 | 10,900 |
| 2024/11/20 | 285 | 285 | 283 | 283 | 12,500 |
| 2024/11/19 | 284 | 285 | 283 | 283 | 6,200 |
| 2024/11/18 | 285 | 285 | 283 | 283 | 8,300 |
| 2024/11/15 | 282 | 285 | 282 | 283 | 10,500 |
| 2024/11/14 | 285 | 285 | 283 | 283 | 8,200 |
| 2024/11/13 | 282 | 285 | 282 | 283 | 11,900 |
| 2024/11/12 | 282 | 284 | 282 | 282 | 13,400 |
| 2024/11/11 | 283 | 284 | 282 | 282 | 17,500 |
| 2024/11/08 | 281 | 283 | 281 | 283 | 11,900 |
| 2024/11/07 | 282 | 285 | 278 | 280 | 50,000 |
| 2024/11/06 | 282 | 284 | 280 | 282 | 19,500 |
| 2024/11/05 | 281 | 285 | 281 | 282 | 17,200 |
| 2024/11/01 | 282 | 284 | 281 | 284 | 12,600 |
| 2024/10/31 | 278 | 282 | 278 | 282 | 26,800 |
| 2024/10/30 | 283 | 283 | 278 | 278 | 138,500 |
| 2024/10/29 | 281 | 284 | 281 | 284 | 12,300 |
| 2024/10/28 | 281 | 283 | 281 | 283 | 17,400 |
| 2024/10/25 | 282 | 283 | 281 | 281 | 14,700 |
| 2024/10/24 | 283 | 284 | 282 | 282 | 17,000 |
| 2024/10/23 | 283 | 284 | 282 | 282 | 18,300 |
| 2024/10/22 | 285 | 286 | 283 | 284 | 13,600 |
| 2024/10/21 | 284 | 285 | 283 | 285 | 12,700 |
| 2024/10/18 | 284 | 285 | 283 | 283 | 12,600 |
| 2024/10/17 | 286 | 286 | 284 | 285 | 5,500 |
| 2024/10/16 | 283 | 286 | 283 | 285 | 19,200 |
| 2024/10/15 | 283 | 285 | 283 | 283 | 24,100 |
| 2024/10/11 | 284 | 286 | 283 | 283 | 13,300 |
| 2024/10/10 | 286 | 286 | 283 | 284 | 46,900 |
| 2024/10/09 | 289 | 290 | 287 | 287 | 42,400 |
| 2024/10/08 | 288 | 289 | 287 | 289 | 18,200 |
| 2024/10/07 | 287 | 288 | 287 | 288 | 11,200 |
| 2024/10/04 | 287 | 287 | 286 | 286 | 9,600 |
| 2024/10/03 | 286 | 287 | 286 | 286 | 10,900 |
| 2024/10/02 | 286 | 286 | 285 | 286 | 10,400 |
| 2024/10/01 | 286 | 286 | 285 | 286 | 12,000 |
| 2024/09/30 | 284 | 286 | 284 | 286 | 14,300 |
| 2024/09/27 | 284 | 286 | 284 | 286 | 12,100 |
| 2024/09/26 | 286 | 287 | 281 | 285 | 58,600 |
| 2024/09/25 | 286 | 287 | 285 | 285 | 6,200 |
| 2024/09/24 | 286 | 287 | 285 | 287 | 9,400 |
| 2024/09/20 | 287 | 287 | 286 | 287 | 12,200 |
| 2024/09/19 | 286 | 287 | 286 | 287 | 8,900 |
| 2024/09/18 | 287 | 287 | 286 | 286 | 8,900 |
| 2024/09/17 | 286 | 287 | 285 | 287 | 10,300 |
| 2024/09/13 | 286 | 287 | 285 | 286 | 9,500 |
| 2024/09/12 | 286 | 287 | 285 | 287 | 7,100 |
| 2024/09/11 | 288 | 288 | 285 | 285 | 14,400 |
| 2024/09/10 | 288 | 288 | 285 | 288 | 14,200 |
| 2024/09/09 | 285 | 287 | 285 | 285 | 21,100 |
| 2024/09/06 | 288 | 289 | 285 | 285 | 18,000 |
| 2024/09/05 | 287 | 289 | 286 | 288 | 9,400 |
| 2024/09/04 | 285 | 288 | 285 | 286 | 13,800 |
| 2024/09/03 | 285 | 289 | 285 | 289 | 16,400 |
| 2024/09/02 | 288 | 289 | 285 | 285 | 23,600 |
| 2024/08/30 | 288 | 288 | 286 | 288 | 28,000 |
| 2024/08/29 | 283 | 291 | 283 | 288 | 117,300 |
| 2024/08/28 | 301 | 303 | 300 | 303 | 68,500 |
| 2024/08/27 | 301 | 302 | 300 | 301 | 25,900 |
| 2024/08/26 | 299 | 301 | 299 | 301 | 31,900 |
| 2024/08/23 | 299 | 299 | 298 | 298 | 26,600 |
| 2024/08/22 | 299 | 300 | 298 | 298 | 16,100 |
| 2024/08/21 | 299 | 300 | 298 | 298 | 16,600 |
| 2024/08/20 | 300 | 300 | 297 | 298 | 25,900 |
| 2024/08/19 | 298 | 300 | 297 | 300 | 32,100 |
| 2024/08/16 | 300 | 300 | 297 | 298 | 24,600 |
| 2024/08/15 | 300 | 300 | 297 | 300 | 14,600 |
| 2024/08/14 | 300 | 300 | 297 | 299 | 15,500 |
| 2024/08/13 | 299 | 300 | 297 | 298 | 14,200 |
| 2024/08/09 | 297 | 300 | 293 | 300 | 28,500 |
| 2024/08/08 | 294 | 296 | 294 | 294 | 16,900 |
| 2024/08/07 | 292 | 295 | 291 | 293 | 17,300 |
| 2024/08/06 | 284 | 293 | 284 | 292 | 46,100 |
| 2024/08/05 | 290 | 291 | 285 | 286 | 78,000 |
| 2024/08/02 | 297 | 298 | 293 | 294 | 44,700 |
| 2024/08/01 | 300 | 301 | 298 | 300 | 29,900 |
| 2024/07/31 | 296 | 299 | 296 | 299 | 35,800 |
| 2024/07/30 | 306 | 307 | 296 | 296 | 118,500 |
| 2024/07/29 | 305 | 306 | 304 | 306 | 18,400 |
| 2024/07/26 | 303 | 304 | 303 | 304 | 13,900 |
| 2024/07/25 | 302 | 303 | 302 | 302 | 17,000 |
| 2024/07/24 | 304 | 304 | 302 | 303 | 13,900 |
| 2024/07/23 | 302 | 304 | 301 | 304 | 20,000 |
| 2024/07/22 | 304 | 304 | 301 | 303 | 33,300 |
| 2024/07/19 | 301 | 302 | 300 | 302 | 16,400 |
| 2024/07/18 | 300 | 301 | 299 | 301 | 17,200 |
| 2024/07/17 | 301 | 301 | 299 | 300 | 16,800 |
| 2024/07/16 | 299 | 300 | 298 | 300 | 15,000 |
| 2024/07/12 | 300 | 300 | 297 | 298 | 23,400 |
| 2024/07/11 | 310 | 314 | 296 | 298 | 166,600 |
| 2024/07/10 | 298 | 299 | 297 | 297 | 32,000 |
| 2024/07/09 | 299 | 299 | 297 | 298 | 17,600 |
| 2024/07/08 | 299 | 299 | 297 | 298 | 14,500 |
| 2024/07/05 | 299 | 299 | 297 | 297 | 22,400 |
| 2024/07/04 | 299 | 299 | 297 | 299 | 17,000 |
| 2024/07/03 | 297 | 299 | 297 | 298 | 14,700 |
| 2024/07/02 | 299 | 299 | 298 | 299 | 14,600 |
| 2024/07/01 | 297 | 299 | 296 | 298 | 21,200 |
| 2024/06/28 | 299 | 299 | 296 | 298 | 15,400 |
| 2024/06/27 | 294 | 296 | 292 | 295 | 22,600 |
| 2024/06/26 | 293 | 294 | 291 | 294 | 11,000 |
| 2024/06/25 | 291 | 293 | 289 | 293 | 15,800 |
| 2024/06/24 | 290 | 290 | 287 | 290 | 18,700 |
| 2024/06/21 | 290 | 290 | 286 | 287 | 18,900 |
| 2024/06/20 | 290 | 290 | 288 | 289 | 7,400 |
| 2024/06/19 | 288 | 289 | 287 | 288 | 5,900 |
| 2024/06/18 | 288 | 288 | 286 | 288 | 9,400 |
| 2024/06/17 | 287 | 288 | 286 | 287 | 8,900 |
| 2024/06/14 | 287 | 288 | 286 | 286 | 10,700 |
| 2024/06/13 | 287 | 288 | 287 | 287 | 7,000 |
| 2024/06/12 | 287 | 288 | 286 | 287 | 6,700 |
| 2024/06/11 | 288 | 289 | 287 | 287 | 12,700 |
| 2024/06/10 | 289 | 289 | 286 | 288 | 11,100 |
| 2024/06/07 | 288 | 288 | 287 | 287 | 8,600 |
| 2024/06/06 | 288 | 288 | 287 | 288 | 3,600 |
| 2024/06/05 | 287 | 288 | 287 | 287 | 5,500 |
| 2024/06/04 | 288 | 288 | 286 | 287 | 9,100 |
| 2024/06/03 | 286 | 287 | 286 | 287 | 10,600 |
| 2024/05/31 | 285 | 287 | 285 | 287 | 8,400 |
| 2024/05/30 | 285 | 287 | 284 | 287 | 12,400 |
| 2024/05/29 | 285 | 286 | 284 | 285 | 8,000 |
| 2024/05/28 | 284 | 286 | 284 | 285 | 11,900 |
| 2024/05/27 | 286 | 286 | 284 | 284 | 9,200 |
| 2024/05/24 | 284 | 286 | 283 | 286 | 14,600 |
| 2024/05/23 | 285 | 286 | 284 | 284 | 8,300 |
| 2024/05/22 | 286 | 286 | 285 | 285 | 7,500 |
| 2024/05/21 | 285 | 286 | 285 | 285 | 12,700 |
| 2024/05/20 | 285 | 286 | 284 | 285 | 12,800 |
| 2024/05/17 | 285 | 285 | 284 | 284 | 8,700 |
| 2024/05/16 | 285 | 285 | 284 | 285 | 2,800 |
| 2024/05/15 | 285 | 285 | 283 | 285 | 4,000 |
| 2024/05/14 | 285 | 285 | 283 | 283 | 9,700 |
| 2024/05/13 | 285 | 285 | 284 | 285 | 8,500 |
| 2024/05/10 | 285 | 285 | 282 | 283 | 16,200 |
| 2024/05/09 | 285 | 285 | 282 | 285 | 8,800 |
| 2024/05/08 | 282 | 285 | 282 | 282 | 17,900 |
| 2024/05/07 | 285 | 286 | 282 | 284 | 10,200 |
| 2024/05/02 | 284 | 285 | 282 | 284 | 13,600 |
| 2024/05/01 | 284 | 284 | 282 | 284 | 14,300 |
| 2024/04/30 | 282 | 284 | 281 | 284 | 17,800 |
| 2024/04/26 | 283 | 284 | 280 | 280 | 90,700 |
| 2024/04/25 | 284 | 285 | 283 | 284 | 11,100 |
| 2024/04/24 | 285 | 285 | 282 | 282 | 13,700 |
| 2024/04/23 | 284 | 285 | 283 | 285 | 8,300 |
| 2024/04/22 | 285 | 285 | 282 | 284 | 9,700 |
| 2024/04/19 | 284 | 284 | 282 | 282 | 15,600 |
| 2024/04/18 | 286 | 286 | 283 | 283 | 19,600 |
| 2024/04/17 | 285 | 287 | 284 | 284 | 18,500 |
| 2024/04/16 | 287 | 287 | 285 | 285 | 10,700 |
| 2024/04/15 | 285 | 287 | 285 | 285 | 10,700 |
| 2024/04/12 | 288 | 289 | 285 | 287 | 15,000 |
| 2024/04/11 | 290 | 300 | 283 | 288 | 98,800 |
| 2024/04/10 | 293 | 295 | 291 | 295 | 24,100 |
| 2024/04/09 | 288 | 291 | 288 | 291 | 16,700 |
| 2024/04/08 | 292 | 293 | 288 | 288 | 22,800 |
| 2024/04/05 | 292 | 293 | 289 | 291 | 17,000 |
| 2024/04/04 | 290 | 292 | 290 | 292 | 15,300 |
| 2024/04/03 | 291 | 292 | 289 | 292 | 15,100 |
| 2024/04/02 | 290 | 290 | 288 | 289 | 21,100 |
| 2024/04/01 | 290 | 291 | 289 | 289 | 22,900 |
| 2024/03/29 | 287 | 288 | 286 | 288 | 12,400 |
| 2024/03/28 | 286 | 287 | 286 | 286 | 16,600 |
| 2024/03/27 | 286 | 287 | 284 | 286 | 13,200 |
| 2024/03/26 | 286 | 286 | 284 | 285 | 11,200 |
| 2024/03/25 | 285 | 285 | 284 | 285 | 17,800 |
| 2024/03/22 | 283 | 285 | 283 | 285 | 14,000 |
| 2024/03/21 | 285 | 285 | 282 | 284 | 21,000 |
| 2024/03/19 | 282 | 283 | 281 | 282 | 11,200 |
| 2024/03/18 | 282 | 283 | 281 | 282 | 22,400 |
| 2024/03/15 | 281 | 282 | 281 | 282 | 9,500 |
| 2024/03/14 | 283 | 283 | 281 | 281 | 8,300 |
| 2024/03/13 | 283 | 283 | 280 | 281 | 12,900 |
| 2024/03/12 | 282 | 282 | 280 | 281 | 11,400 |
| 2024/03/11 | 282 | 283 | 280 | 280 | 17,700 |
| 2024/03/08 | 281 | 285 | 281 | 281 | 23,700 |
| 2024/03/07 | 282 | 283 | 281 | 281 | 16,100 |
| 2024/03/06 | 281 | 283 | 280 | 281 | 23,400 |
| 2024/03/05 | 280 | 283 | 280 | 282 | 13,600 |
| 2024/03/04 | 284 | 286 | 280 | 280 | 43,200 |
| 2024/03/01 | 286 | 287 | 284 | 284 | 23,100 |
| 2024/02/29 | 287 | 288 | 284 | 285 | 33,500 |
| 2024/02/28 | 275 | 291 | 275 | 287 | 166,100 |
| 2024/02/27 | 304 | 305 | 302 | 305 | 97,700 |
| 2024/02/26 | 302 | 303 | 301 | 302 | 46,400 |
| 2024/02/22 | 302 | 302 | 300 | 302 | 27,200 |
| 2024/02/21 | 302 | 302 | 300 | 300 | 21,600 |
| 2024/02/20 | 301 | 302 | 300 | 300 | 30,300 |
| 2024/02/19 | 300 | 301 | 299 | 301 | 37,000 |
| 2024/02/16 | 300 | 300 | 298 | 299 | 14,400 |
| 2024/02/15 | 300 | 300 | 299 | 299 | 10,400 |
| 2024/02/14 | 301 | 301 | 298 | 299 | 21,500 |
| 2024/02/13 | 299 | 301 | 298 | 300 | 30,500 |
| 2024/02/09 | 299 | 299 | 298 | 298 | 13,900 |
| 2024/02/08 | 298 | 300 | 297 | 300 | 17,300 |
| 2024/02/07 | 298 | 299 | 297 | 297 | 23,300 |
| 2024/02/06 | 300 | 300 | 298 | 298 | 14,200 |
| 2024/02/05 | 299 | 300 | 298 | 298 | 15,400 |
| 2024/02/02 | 300 | 300 | 298 | 300 | 12,100 |
| 2024/02/01 | 299 | 300 | 297 | 298 | 14,300 |
| 2024/01/31 | 302 | 302 | 296 | 297 | 24,000 |
| 2024/01/30 | 299 | 302 | 294 | 294 | 159,000 |
| 2024/01/29 | 297 | 299 | 297 | 299 | 26,100 |
| 2024/01/26 | 297 | 297 | 296 | 297 | 11,000 |
| 2024/01/25 | 296 | 297 | 295 | 295 | 15,600 |
| 2024/01/24 | 297 | 298 | 296 | 296 | 10,100 |
| 2024/01/23 | 298 | 298 | 296 | 297 | 16,500 |
| 2024/01/22 | 296 | 298 | 295 | 297 | 23,400 |
| 2024/01/19 | 293 | 295 | 292 | 295 | 20,600 |
| 2024/01/18 | 295 | 295 | 292 | 293 | 17,600 |
| 2024/01/17 | 292 | 294 | 292 | 293 | 17,800 |
| 2024/01/16 | 293 | 294 | 292 | 292 | 17,700 |
| 2024/01/15 | 293 | 293 | 291 | 292 | 22,300 |
| 2024/01/12 | 295 | 295 | 291 | 291 | 31,800 |
| 2024/01/11 | 292 | 294 | 291 | 294 | 22,100 |
| 2024/01/10 | 294 | 294 | 291 | 292 | 30,300 |
| 2024/01/09 | 289 | 294 | 289 | 294 | 26,600 |
| 2024/01/05 | 290 | 292 | 288 | 292 | 28,400 |
| 2024/01/04 | 288 | 290 | 287 | 288 | 19,800 |