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・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
2013/12/30 62 63 61 62 312,700
2013/12/27 63 64 61 62 404,900
2013/12/26 61 64 60 64 600,600
2013/12/25 60 62 59 61 412,000
2013/12/24 61 61 59 59 441,100
2013/12/20 60 61 59 60 185,700
2013/12/19 60 60 59 60 199,800
2013/12/18 59 60 58 59 188,800
2013/12/17 57 60 57 59 379,700
2013/12/16 60 60 56 56 648,600
2013/12/13 60 60 58 59 405,000
2013/12/12 60 60 59 59 227,700
2013/12/11 62 62 59 61 626,200
2013/12/10 63 65 61 62 928,100
2013/12/09 60 63 59 63 1,127,900
2013/12/06 60 60 58 59 202,600
2013/12/05 61 62 58 58 1,510,000
2013/12/04 57 61 56 60 758,300
2013/12/03 57 58 56 57 626,400
2013/12/02 57 57 54 56 1,014,900
2013/11/29 58 58 57 57 144,200
2013/11/28 58 59 57 58 224,000
2013/11/27 56 58 56 57 144,100
2013/11/26 58 58 56 56 248,400
2013/11/25 58 59 57 57 216,100
2013/11/22 59 59 57 57 343,400
2013/11/21 58 59 58 59 235,500
2013/11/20 58 58 57 57 229,700
2013/11/19 58 59 57 57 731,300
2013/11/18 58 59 57 58 250,400
2013/11/15 60 60 57 57 790,200
2013/11/14 58 60 57 59 483,900
2013/11/13 61 61 58 58 495,800
2013/11/12 60 61 59 60 234,600
2013/11/11 60 62 59 61 365,900
2013/11/08 60 60 59 59 98,400
2013/11/07 61 61 59 59 297,900
2013/11/06 60 61 60 60 124,600
2013/11/05 61 62 59 60 367,800
2013/11/01 62 62 60 60 285,800
2013/10/31 61 62 60 62 493,200
2013/10/30 65 65 61 61 1,221,200
2013/10/29 66 66 65 65 202,100
2013/10/28 66 67 65 65 492,200
2013/10/25 69 69 65 65 725,200
2013/10/24 67 70 65 68 846,700
2013/10/23 69 69 65 67 867,800
2013/10/22 67 70 65 68 1,346,800
2013/10/21 66 69 65 66 1,054,800
2013/10/18 66 66 63 65 1,594,400
2013/10/17 71 74 65 66 3,291,100
2013/10/16 70 83 68 69 14,750,500
2013/10/15 60 61 59 60 214,200
2013/10/11 61 61 58 60 291,700
2013/10/10 59 61 58 61 136,900
2013/10/09 57 60 56 59 112,700
2013/10/08 58 58 55 57 524,900
2013/10/07 63 63 59 61 306,900
2013/10/04 61 63 60 63 128,900
2013/10/03 61 62 60 62 81,500
2013/10/02 63 63 61 62 118,300
2013/10/01 63 64 62 62 109,800
2013/09/30 61 64 61 64 304,900
2013/09/27 60 65 59 62 618,200
2013/09/26 60 61 59 60 77,800
2013/09/25 60 61 59 61 82,300
2013/09/24 60 61 58 60 212,400
2013/09/20 60 61 59 61 127,400
2013/09/19 60 61 59 61 164,100
2013/09/18 58 60 57 60 159,000
2013/09/17 57 60 57 57 280,600
2013/09/13 55 57 54 56 224,600
2013/09/12 55 56 53 54 233,000
2013/09/11 54 55 52 55 443,500
2013/09/10 56 56 53 54 332,100
2013/09/09 56 57 55 55 150,100
2013/09/06 57 58 55 57 74,100
2013/09/05 57 58 55 57 199,300
2013/09/04 56 58 56 56 240,900
2013/09/03 54 57 54 56 248,800
2013/09/02 56 56 54 54 276,700
2013/08/30 57 58 56 56 108,400
2013/08/29 56 58 55 57 290,000
2013/08/28 57 57 54 56 835,300
2013/08/27 61 61 58 59 645,900
2013/08/26 67 67 59 62 1,263,000
2013/08/23 66 69 66 66 368,300
2013/08/22 66 67 65 66 379,300
2013/08/21 68 68 66 66 173,900
2013/08/20 69 69 67 67 214,500
2013/08/19 70 71 68 69 167,600
2013/08/16 67 70 67 70 328,400
2013/08/15 66 66 65 66 222,300
2013/08/14 65 66 65 65 121,200
2013/08/13 66 67 65 66 150,800
2013/08/12 66 67 65 65 238,400
2013/08/09 65 68 65 65 356,600
2013/08/08 68 69 64 65 782,700
2013/08/07 68 69 67 69 608,900
2013/08/06 72 72 68 69 1,056,100
2013/08/05 77 77 68 71 2,405,000
2013/08/02 77 78 75 78 334,000
2013/08/01 77 79 75 76 457,700
2013/07/31 76 79 74 75 799,300
2013/07/30 72 75 71 75 233,200
2013/07/29 73 73 69 72 466,400
2013/07/26 77 77 72 74 466,500
2013/07/25 77 78 75 76 638,200
2013/07/24 73 78 71 78 864,200
2013/07/23 72 72 70 70 118,000
2013/07/22 73 73 71 72 122,100
2013/07/19 76 76 70 71 452,100
2013/07/18 69 79 69 75 967,500
2013/07/17 73 73 64 68 1,029,300
2013/07/16 77 77 71 73 921,800
2013/07/12 77 78 76 77 442,200
2013/07/11 81 82 76 77 1,135,400
2013/07/10 81 81 76 81 574,000
2013/07/09 81 81 78 79 559,000
2013/07/08 78 83 78 82 1,063,500
2013/07/05 73 77 72 77 692,200
2013/07/04 72 74 71 72 304,700
2013/07/03 75 76 71 72 507,000
2013/07/02 74 75 72 75 238,700
2013/07/01 78 78 71 73 697,900
2013/06/28 71 78 71 77 539,200
2013/06/27 74 74 68 70 562,200
2013/06/26 67 74 67 74 543,300
2013/06/25 67 67 66 66 84,000
2013/06/24 68 69 67 67 145,500
2013/06/21 68 68 66 68 116,700
2013/06/20 67 68 66 68 41,100
2013/06/19 66 68 66 68 78,900
2013/06/18 68 69 66 66 104,500
2013/06/17 69 69 67 68 95,800
2013/06/14 66 68 65 68 71,700
2013/06/13 66 66 64 66 108,300
2013/06/12 65 67 64 65 79,900
2013/06/11 62 68 62 66 304,200
2013/06/10 64 64 62 62 104,900
2013/06/07 60 62 59 62 324,000
2013/06/06 64 64 62 63 287,100
2013/06/05 67 68 64 65 197,600
2013/06/04 71 71 65 67 240,500
2013/06/03 70 74 68 69 218,400
2013/05/31 68 70 67 68 171,000
2013/05/30 64 70 64 70 346,200
2013/05/29 64 66 64 64 104,900
2013/05/28 63 64 62 63 73,300
2013/05/27 64 64 62 63 142,100
2013/05/24 61 67 61 65 533,500
2013/05/23 65 65 60 60 393,300
2013/05/22 65 66 64 64 129,000
2013/05/21 67 67 64 64 346,300
2013/05/20 68 69 66 66 167,200
2013/05/17 65 67 63 65 291,600
2013/05/16 60 74 60 66 1,448,500
2013/05/15 71 73 55 59 1,187,800
2013/05/14 82 84 69 69 2,104,800
2013/05/13 65 74 64 74 1,463,600
2013/05/10 63 63 61 63 253,200
2013/05/09 64 64 62 63 532,400
2013/05/08 60 62 59 61 484,500
2013/05/07 58 60 57 59 342,500
2013/05/02 57 58 56 57 200,800
2013/05/01 56 58 55 57 510,600
2013/04/30 55 56 54 55 378,900
2013/04/26 55 56 54 55 411,300
2013/04/25 56 57 55 55 223,800
2013/04/24 57 58 55 55 441,200
2013/04/23 56 58 55 56 317,500
2013/04/22 55 56 53 56 661,100
2013/04/19 57 57 50 54 1,125,100
2013/04/18 56 58 53 57 974,700
2013/04/17 58 60 55 56 1,078,100
2013/04/16 61 62 56 56 1,576,000
2013/04/15 64 77 58 61 5,822,200
2013/04/12 53 74 53 59 6,017,900
2013/04/11 53 53 51 53 221,600
2013/04/10 51 53 51 53 233,500
2013/04/09 51 51 49 51 309,500
2013/04/08 50 52 49 51 280,400
2013/04/05 50 54 47 50 1,223,700
2013/04/04 50 50 47 49 369,100
2013/04/03 50 51 49 51 57,100
2013/04/02 50 51 48 50 241,900
2013/04/01 50 52 48 51 475,300
2013/03/29 52 52 48 49 379,700
2013/03/28 52 53 49 52 339,200
2013/03/27 51 53 51 52 21,300
2013/03/26 52 53 51 51 33,600
2013/03/25 52 53 52 53 60,500
2013/03/22 52 53 51 53 55,000
2013/03/21 52 53 50 52 91,600
2013/03/19 52 52 50 52 85,000
2013/03/18 52 52 51 51 182,200
2013/03/15 53 53 50 53 431,600
2013/03/14 49 53 49 52 366,900
2013/03/13 47 50 46 50 303,200
2013/03/12 48 48 47 47 174,600
2013/03/11 47 48 46 48 256,600
2013/03/08 48 49 47 48 46,600
2013/03/07 48 49 48 49 56,000
2013/03/06 50 50 47 49 134,300
2013/03/05 48 49 48 49 54,100
2013/03/04 49 50 48 49 91,400
2013/03/01 50 51 49 50 48,800
2013/02/28 50 50 49 50 35,600
2013/02/27 49 51 49 50 40,000
2013/02/26 49 51 49 50 90,300
2013/02/25 48 50 47 50 113,400
2013/02/22 48 48 47 48 39,600
2013/02/21 47 48 47 48 28,500
2013/02/20 47 47 46 47 16,300
2013/02/19 47 47 46 47 11,800
2013/02/18 48 48 46 48 48,800
2013/02/15 46 48 41 48 319,600
2013/02/14 47 47 45 47 240,500
2013/02/13 49 50 47 48 122,600
2013/02/12 50 50 48 48 141,000
2013/02/08 50 50 48 50 169,300
2013/02/07 50 51 50 50 58,300
2013/02/06 50 52 49 50 298,600
2013/02/05 48 51 47 50 543,500
2013/02/04 47 49 47 47 189,200
2013/02/01 47 47 45 47 152,600
2013/01/31 46 47 46 47 65,600
2013/01/30 47 47 46 46 54,200
2013/01/29 46 47 46 47 113,600
2013/01/28 46 47 45 45 334,600
2013/01/25 49 49 47 47 210,700
2013/01/24 50 51 48 48 253,400
2013/01/23 47 50 46 50 200,200
2013/01/22 49 49 47 48 137,500
2013/01/21 46 49 45 49 314,100
2013/01/18 45 47 45 46 186,800
2013/01/17 46 46 44 45 144,100
2013/01/16 45 47 44 46 365,900
2013/01/15 44 46 43 43 356,200
2013/01/11 47 47 41 43 1,127,200
2013/01/10 49 49 47 47 200,900
2013/01/09 45 48 44 48 196,000
2013/01/08 44 45 44 45 104,000
2013/01/07 41 45 41 44 310,600
2013/01/04 41 41 40 41 87,800

このページの先頭へ