ジー・スリーホールディングス(3647)の株価時系列情報
ジー・スリーホールディングス(3647)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 144 | 144 | 138 | 140 | 460,400 |
| 2025/06/12 | 136 | 146 | 136 | 143 | 990,600 |
| 2025/06/11 | 137 | 140 | 132 | 134 | 644,200 |
| 2025/06/10 | 141 | 177 | 138 | 140 | 5,247,500 |
| 2025/06/09 | 134 | 146 | 126 | 140 | 1,149,000 |
| 2025/06/06 | 145 | 157 | 129 | 132 | 2,207,400 |
| 2025/06/05 | 126 | 152 | 126 | 146 | 3,720,300 |
| 2025/06/04 | 126 | 128 | 124 | 126 | 108,200 |
| 2025/06/03 | 123 | 127 | 123 | 125 | 91,300 |
| 2025/06/02 | 123 | 125 | 122 | 123 | 107,800 |
| 2025/05/30 | 120 | 124 | 118 | 124 | 140,500 |
| 2025/05/29 | 122 | 123 | 119 | 119 | 103,900 |
| 2025/05/28 | 124 | 124 | 121 | 121 | 174,000 |
| 2025/05/27 | 121 | 124 | 121 | 122 | 85,300 |
| 2025/05/26 | 121 | 123 | 120 | 121 | 63,500 |
| 2025/05/23 | 123 | 124 | 121 | 121 | 206,100 |
| 2025/05/22 | 123 | 124 | 121 | 124 | 80,900 |
| 2025/05/21 | 124 | 125 | 122 | 123 | 94,100 |
| 2025/05/20 | 122 | 125 | 121 | 124 | 182,100 |
| 2025/05/19 | 122 | 124 | 120 | 121 | 146,500 |
| 2025/05/16 | 118 | 122 | 117 | 122 | 58,200 |
| 2025/05/15 | 118 | 122 | 116 | 118 | 190,600 |
| 2025/05/14 | 117 | 123 | 114 | 119 | 475,400 |
| 2025/05/13 | 120 | 123 | 114 | 117 | 451,800 |
| 2025/05/12 | 115 | 123 | 114 | 121 | 887,900 |
| 2025/05/09 | 113 | 115 | 112 | 115 | 86,100 |
| 2025/05/08 | 119 | 119 | 112 | 115 | 637,000 |
| 2025/05/07 | 123 | 136 | 118 | 121 | 3,648,400 |
| 2025/05/02 | 113 | 124 | 113 | 123 | 983,000 |
| 2025/05/01 | 113 | 113 | 112 | 113 | 22,800 |
| 2025/04/30 | 112 | 114 | 112 | 112 | 62,700 |
| 2025/04/28 | 111 | 114 | 111 | 114 | 70,200 |
| 2025/04/25 | 114 | 115 | 109 | 110 | 297,000 |
| 2025/04/24 | 116 | 116 | 112 | 112 | 72,600 |
| 2025/04/23 | 114 | 116 | 112 | 116 | 115,100 |
| 2025/04/22 | 113 | 122 | 108 | 114 | 388,700 |
| 2025/04/21 | 112 | 123 | 107 | 114 | 459,400 |
| 2025/04/18 | 116 | 116 | 113 | 113 | 77,500 |
| 2025/04/17 | 115 | 117 | 112 | 113 | 104,400 |
| 2025/04/16 | 118 | 119 | 113 | 116 | 105,400 |
| 2025/04/15 | 117 | 119 | 115 | 119 | 136,100 |
| 2025/04/14 | 112 | 119 | 110 | 117 | 199,800 |
| 2025/04/11 | 108 | 113 | 108 | 111 | 78,400 |
| 2025/04/10 | 109 | 112 | 108 | 112 | 120,200 |
| 2025/04/09 | 106 | 107 | 100 | 100 | 448,000 |
| 2025/04/08 | 102 | 106 | 100 | 103 | 192,300 |
| 2025/04/07 | 99 | 100 | 92 | 95 | 351,400 |
| 2025/04/04 | 108 | 110 | 102 | 105 | 452,100 |
| 2025/04/03 | 111 | 113 | 108 | 108 | 242,600 |
| 2025/04/02 | 122 | 122 | 113 | 113 | 302,900 |
| 2025/04/01 | 126 | 134 | 117 | 121 | 1,458,000 |
| 2025/03/31 | 134 | 134 | 125 | 126 | 380,400 |
| 2025/03/28 | 132 | 134 | 130 | 130 | 150,700 |
| 2025/03/27 | 145 | 163 | 131 | 134 | 3,239,900 |
| 2025/03/26 | 139 | 143 | 138 | 141 | 121,000 |
| 2025/03/25 | 134 | 144 | 132 | 141 | 290,900 |
| 2025/03/24 | 135 | 137 | 132 | 132 | 212,000 |
| 2025/03/21 | 139 | 140 | 135 | 136 | 139,100 |
| 2025/03/19 | 143 | 143 | 137 | 138 | 132,200 |
| 2025/03/18 | 142 | 144 | 138 | 143 | 170,100 |
| 2025/03/17 | 144 | 147 | 140 | 142 | 255,400 |
| 2025/03/14 | 132 | 146 | 132 | 146 | 324,200 |
| 2025/03/13 | 133 | 136 | 131 | 131 | 123,400 |
| 2025/03/12 | 132 | 135 | 131 | 135 | 41,800 |
| 2025/03/11 | 130 | 134 | 126 | 134 | 147,600 |
| 2025/03/10 | 130 | 134 | 129 | 131 | 104,800 |
| 2025/03/07 | 136 | 136 | 127 | 129 | 302,800 |
| 2025/03/06 | 138 | 140 | 137 | 138 | 124,100 |
| 2025/03/05 | 141 | 143 | 136 | 138 | 145,100 |
| 2025/03/04 | 135 | 146 | 134 | 143 | 357,900 |
| 2025/03/03 | 137 | 140 | 134 | 135 | 180,800 |
| 2025/02/28 | 143 | 153 | 136 | 140 | 220,800 |
| 2025/02/27 | 145 | 149 | 145 | 146 | 83,100 |
| 2025/02/26 | 144 | 146 | 142 | 145 | 119,700 |
| 2025/02/25 | 145 | 152 | 141 | 145 | 367,900 |
| 2025/02/21 | 154 | 158 | 142 | 150 | 618,200 |
| 2025/02/20 | 168 | 169 | 146 | 153 | 622,600 |
| 2025/02/19 | 168 | 173 | 165 | 167 | 229,100 |
| 2025/02/18 | 165 | 181 | 161 | 171 | 705,000 |
| 2025/02/17 | 174 | 174 | 160 | 165 | 526,800 |
| 2025/02/14 | 164 | 178 | 160 | 174 | 1,366,600 |
| 2025/02/13 | 151 | 165 | 149 | 163 | 532,400 |
| 2025/02/12 | 147 | 153 | 145 | 153 | 228,300 |
| 2025/02/10 | 139 | 154 | 139 | 145 | 645,700 |
| 2025/02/07 | 138 | 140 | 137 | 138 | 62,800 |
| 2025/02/06 | 141 | 143 | 137 | 138 | 313,900 |
| 2025/02/05 | 144 | 146 | 138 | 139 | 375,200 |
| 2025/02/04 | 140 | 144 | 135 | 144 | 345,600 |
| 2025/02/03 | 134 | 146 | 132 | 140 | 784,100 |
| 2025/01/31 | 129 | 134 | 128 | 133 | 187,600 |
| 2025/01/30 | 131 | 132 | 128 | 128 | 104,200 |
| 2025/01/29 | 129 | 135 | 128 | 134 | 191,000 |
| 2025/01/28 | 135 | 135 | 128 | 130 | 190,600 |
| 2025/01/27 | 126 | 137 | 123 | 136 | 415,100 |
| 2025/01/24 | 119 | 127 | 119 | 127 | 217,900 |
| 2025/01/23 | 121 | 123 | 118 | 119 | 145,100 |
| 2025/01/22 | 116 | 125 | 114 | 124 | 324,100 |
| 2025/01/21 | 110 | 115 | 110 | 115 | 87,800 |
| 2025/01/20 | 110 | 113 | 109 | 110 | 120,500 |
| 2025/01/17 | 110 | 111 | 108 | 110 | 125,000 |
| 2025/01/16 | 110 | 111 | 109 | 109 | 67,700 |
| 2025/01/15 | 112 | 112 | 109 | 109 | 57,900 |
| 2025/01/14 | 115 | 116 | 108 | 109 | 177,600 |
| 2025/01/10 | 120 | 120 | 115 | 115 | 134,600 |
| 2025/01/09 | 122 | 122 | 118 | 120 | 92,600 |
| 2025/01/08 | 122 | 123 | 121 | 121 | 56,800 |
| 2025/01/07 | 122 | 123 | 120 | 121 | 91,800 |
| 2025/01/06 | 123 | 123 | 121 | 123 | 171,400 |
| 2024/12/30 | 129 | 130 | 124 | 124 | 209,000 |
| 2024/12/27 | 133 | 134 | 128 | 128 | 219,800 |
| 2024/12/26 | 127 | 133 | 127 | 132 | 413,200 |
| 2024/12/25 | 134 | 134 | 125 | 127 | 360,400 |
| 2024/12/24 | 133 | 137 | 126 | 130 | 869,400 |
| 2024/12/23 | 122 | 132 | 119 | 130 | 1,242,600 |
| 2024/12/20 | 118 | 118 | 114 | 117 | 165,100 |
| 2024/12/19 | 119 | 121 | 116 | 118 | 81,500 |
| 2024/12/18 | 126 | 126 | 118 | 120 | 165,900 |
| 2024/12/17 | 128 | 128 | 124 | 126 | 129,500 |
| 2024/12/16 | 124 | 129 | 121 | 129 | 284,600 |
| 2024/12/13 | 119 | 122 | 118 | 122 | 93,500 |
| 2024/12/12 | 118 | 119 | 117 | 119 | 44,100 |
| 2024/12/11 | 118 | 119 | 116 | 118 | 69,600 |
| 2024/12/10 | 118 | 118 | 115 | 117 | 90,400 |
| 2024/12/09 | 118 | 118 | 115 | 116 | 161,800 |
| 2024/12/06 | 119 | 120 | 116 | 119 | 127,700 |
| 2024/12/05 | 120 | 122 | 117 | 119 | 234,300 |
| 2024/12/04 | 121 | 140 | 120 | 120 | 2,368,800 |
| 2024/12/03 | 124 | 124 | 116 | 117 | 383,100 |
| 2024/12/02 | 117 | 140 | 117 | 124 | 1,891,200 |
| 2024/11/29 | 112 | 121 | 110 | 113 | 201,600 |
| 2024/11/28 | 110 | 113 | 110 | 111 | 34,600 |
| 2024/11/27 | 111 | 113 | 110 | 112 | 60,100 |
| 2024/11/26 | 114 | 115 | 110 | 112 | 55,200 |
| 2024/11/25 | 115 | 118 | 113 | 114 | 76,000 |
| 2024/11/22 | 119 | 120 | 116 | 116 | 84,900 |
| 2024/11/21 | 118 | 122 | 117 | 118 | 182,100 |
| 2024/11/20 | 112 | 122 | 111 | 116 | 361,400 |
| 2024/11/19 | 113 | 113 | 110 | 112 | 43,100 |
| 2024/11/18 | 108 | 112 | 108 | 111 | 57,900 |
| 2024/11/15 | 108 | 110 | 107 | 110 | 31,200 |
| 2024/11/14 | 108 | 110 | 106 | 108 | 121,500 |
| 2024/11/13 | 112 | 114 | 108 | 108 | 146,300 |
| 2024/11/12 | 104 | 116 | 104 | 116 | 361,000 |
| 2024/11/11 | 108 | 109 | 100 | 105 | 207,700 |
| 2024/11/08 | 106 | 109 | 106 | 108 | 31,300 |
| 2024/11/07 | 107 | 108 | 105 | 106 | 80,100 |
| 2024/11/06 | 105 | 107 | 103 | 107 | 75,200 |
| 2024/11/05 | 106 | 107 | 104 | 105 | 62,100 |
| 2024/11/01 | 107 | 108 | 105 | 107 | 45,200 |
| 2024/10/31 | 106 | 107 | 105 | 107 | 44,600 |
| 2024/10/30 | 105 | 107 | 105 | 105 | 84,100 |
| 2024/10/29 | 107 | 107 | 104 | 105 | 282,100 |
| 2024/10/28 | 117 | 117 | 106 | 107 | 578,900 |
| 2024/10/25 | 117 | 117 | 114 | 117 | 97,300 |
| 2024/10/24 | 116 | 118 | 115 | 118 | 73,500 |
| 2024/10/23 | 119 | 119 | 115 | 118 | 74,500 |
| 2024/10/22 | 120 | 120 | 115 | 118 | 119,900 |
| 2024/10/21 | 118 | 128 | 114 | 118 | 725,400 |
| 2024/10/18 | 121 | 121 | 115 | 115 | 457,000 |
| 2024/10/17 | 110 | 138 | 108 | 124 | 2,629,100 |
| 2024/10/16 | 107 | 110 | 105 | 110 | 185,900 |
| 2024/10/15 | 104 | 108 | 104 | 108 | 131,000 |
| 2024/10/11 | 106 | 106 | 104 | 106 | 58,300 |
| 2024/10/10 | 106 | 107 | 105 | 105 | 48,100 |
| 2024/10/09 | 106 | 109 | 105 | 106 | 56,500 |
| 2024/10/08 | 107 | 108 | 106 | 106 | 34,300 |
| 2024/10/07 | 108 | 108 | 106 | 107 | 42,200 |
| 2024/10/04 | 106 | 107 | 106 | 107 | 49,300 |
| 2024/10/03 | 106 | 108 | 106 | 106 | 66,500 |
| 2024/10/02 | 109 | 109 | 105 | 106 | 56,000 |
| 2024/10/01 | 112 | 112 | 104 | 109 | 208,700 |
| 2024/09/30 | 108 | 113 | 108 | 110 | 98,700 |
| 2024/09/27 | 110 | 111 | 108 | 111 | 142,200 |
| 2024/09/26 | 110 | 112 | 107 | 110 | 127,200 |
| 2024/09/25 | 114 | 127 | 107 | 109 | 862,300 |
| 2024/09/24 | 112 | 113 | 111 | 111 | 105,200 |
| 2024/09/20 | 110 | 112 | 108 | 112 | 78,300 |
| 2024/09/19 | 109 | 110 | 106 | 108 | 93,000 |
| 2024/09/18 | 111 | 111 | 106 | 107 | 80,500 |
| 2024/09/17 | 111 | 111 | 104 | 108 | 443,700 |
| 2024/09/13 | 116 | 118 | 111 | 112 | 248,000 |
| 2024/09/12 | 115 | 123 | 115 | 119 | 107,600 |
| 2024/09/11 | 119 | 119 | 112 | 114 | 212,200 |
| 2024/09/10 | 122 | 122 | 120 | 120 | 45,600 |
| 2024/09/09 | 117 | 122 | 117 | 120 | 73,900 |
| 2024/09/06 | 123 | 123 | 120 | 122 | 91,300 |
| 2024/09/05 | 123 | 125 | 121 | 122 | 77,300 |
| 2024/09/04 | 130 | 130 | 121 | 122 | 290,500 |
| 2024/09/03 | 128 | 130 | 126 | 130 | 182,300 |
| 2024/09/02 | 130 | 132 | 126 | 127 | 211,900 |
| 2024/08/30 | 138 | 138 | 128 | 129 | 369,600 |
| 2024/08/29 | 145 | 146 | 137 | 137 | 248,500 |
| 2024/08/28 | 141 | 152 | 136 | 148 | 938,000 |
| 2024/08/27 | 127 | 171 | 126 | 145 | 3,692,900 |
| 2024/08/26 | 127 | 128 | 125 | 127 | 76,800 |
| 2024/08/23 | 128 | 129 | 126 | 128 | 90,400 |
| 2024/08/22 | 129 | 131 | 126 | 129 | 109,700 |
| 2024/08/21 | 130 | 130 | 127 | 129 | 59,300 |
| 2024/08/20 | 130 | 133 | 129 | 129 | 90,500 |
| 2024/08/19 | 135 | 135 | 126 | 127 | 318,400 |