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
2015/12/30 23 23 22 22 296,000
2015/12/29 22 23 21 23 606,300
2015/12/28 20 23 20 22 712,700
2015/12/25 20 21 19 19 641,000
2015/12/24 23 23 21 21 570,100
2015/12/22 23 24 22 23 1,080,700
2015/12/21 26 26 23 24 930,500
2015/12/18 27 27 26 26 360,100
2015/12/17 27 28 27 27 231,700
2015/12/16 28 29 27 27 148,900
2015/12/15 28 29 28 28 64,200
2015/12/14 29 29 28 29 137,400
2015/12/11 28 29 28 29 306,900
2015/12/10 29 30 28 29 290,000
2015/12/09 30 30 29 30 69,600
2015/12/08 30 31 29 30 111,200
2015/12/07 30 31 30 30 116,500
2015/12/04 30 31 30 30 88,400
2015/12/03 30 31 30 30 47,400
2015/12/02 30 31 29 30 115,100
2015/12/01 30 31 29 30 131,300
2015/11/30 30 30 29 30 67,100
2015/11/27 30 31 29 30 110,700
2015/11/26 31 31 30 30 345,900
2015/11/25 31 32 31 31 194,900
2015/11/24 30 32 29 31 669,000
2015/11/20 29 30 29 29 61,300
2015/11/19 29 30 28 29 96,500
2015/11/18 29 30 28 29 452,000
2015/11/17 30 30 29 29 378,700
2015/11/16 32 32 30 31 287,000
2015/11/13 32 33 31 32 199,000
2015/11/12 32 33 31 32 873,600
2015/11/11 30 31 30 30 126,400
2015/11/10 31 31 30 30 321,700
2015/11/09 32 32 31 31 508,000
2015/11/06 35 35 30 33 2,251,100
2015/11/05 35 36 35 35 245,600
2015/11/04 37 37 35 36 312,400
2015/11/02 37 37 37 37 32,800
2015/10/30 37 38 36 37 105,700
2015/10/29 37 37 36 37 54,000
2015/10/28 37 37 36 37 95,700
2015/10/27 37 37 36 37 74,900
2015/10/26 37 38 37 37 126,400
2015/10/23 37 37 36 37 39,000
2015/10/22 37 37 36 37 189,100
2015/10/21 37 38 36 37 236,100
2015/10/20 36 37 35 37 113,500
2015/10/19 36 37 36 36 161,400
2015/10/16 38 38 36 36 699,600
2015/10/15 38 38 37 38 133,100
2015/10/14 39 39 37 37 152,500
2015/10/13 38 39 37 39 412,500
2015/10/09 37 38 37 38 61,400
2015/10/08 37 38 36 37 182,000
2015/10/07 37 37 36 36 56,500
2015/10/06 38 38 36 36 378,300
2015/10/05 36 38 36 37 387,800
2015/10/02 37 37 36 36 296,600
2015/10/01 37 39 37 37 281,100
2015/09/30 38 39 36 36 601,800
2015/09/29 39 39 38 39 145,700
2015/09/28 40 40 38 40 451,800
2015/09/25 43 43 39 39 1,164,000
2015/09/24 44 45 44 44 50,700
2015/09/18 45 46 44 45 104,900
2015/09/17 44 47 44 45 76,800
2015/09/16 46 46 45 45 46,800
2015/09/15 46 47 45 45 84,400
2015/09/14 45 47 45 46 51,400
2015/09/11 44 46 44 45 126,100
2015/09/10 45 45 43 44 198,800
2015/09/09 45 46 44 45 86,200
2015/09/08 46 46 44 44 46,700
2015/09/07 46 46 44 45 224,400
2015/09/04 49 50 46 47 329,800
2015/09/03 52 52 49 49 429,600
2015/09/02 48 52 48 52 721,900
2015/09/01 47 52 47 50 2,609,500
2015/08/31 47 48 47 47 459,400
2015/08/28 46 48 45 48 807,300
2015/08/27 44 47 43 46 802,700
2015/08/26 43 44 42 44 119,100
2015/08/25 41 43 40 43 575,800
2015/08/24 42 43 41 42 630,100
2015/08/21 44 44 43 44 537,700
2015/08/20 44 45 44 44 150,100
2015/08/19 45 45 44 45 247,300
2015/08/18 45 45 44 45 118,400
2015/08/17 45 45 44 45 103,100
2015/08/14 44 45 44 45 95,000
2015/08/13 44 45 44 45 84,500
2015/08/12 45 45 44 44 37,300
2015/08/11 44 45 44 44 17,000
2015/08/10 44 45 43 44 167,300
2015/08/07 44 45 43 44 199,200
2015/08/06 44 45 44 44 55,900
2015/08/05 44 44 44 44 47,900
2015/08/04 44 45 43 44 181,400
2015/08/03 45 45 43 44 422,000
2015/07/31 45 46 44 45 9,266,900
2015/07/30 45 46 45 45 33,000
2015/07/29 45 46 45 45 123,900
2015/07/28 45 45 44 45 408,000
2015/07/27 45 45 44 45 291,000
2015/07/24 45 45 44 45 85,700
2015/07/23 45 45 44 45 65,700
2015/07/22 45 45 43 44 353,100
2015/07/21 44 45 44 45 303,400
2015/07/17 44 45 44 45 302,800
2015/07/16 45 45 43 45 1,022,000
2015/07/15 44 46 44 44 240,600
2015/07/14 44 46 43 45 576,300
2015/07/13 43 44 42 44 87,700
2015/07/10 42 43 42 43 67,600
2015/07/09 43 43 41 43 501,000
2015/07/08 44 44 43 43 110,600
2015/07/07 44 45 44 44 37,700
2015/07/06 45 45 44 44 178,400
2015/07/03 45 46 44 45 107,300
2015/07/02 46 46 44 45 51,900
2015/07/01 45 46 44 45 241,000
2015/06/30 44 45 44 44 49,100
2015/06/29 46 46 44 44 338,900
2015/06/26 47 47 45 47 181,300
2015/06/25 46 46 45 46 146,200
2015/06/24 45 47 45 46 213,800
2015/06/23 44 46 44 45 156,200
2015/06/22 43 45 43 44 190,200
2015/06/19 43 44 43 43 43,000
2015/06/18 44 45 43 44 383,700
2015/06/17 45 45 44 45 21,400
2015/06/16 44 46 44 45 164,600
2015/06/15 44 45 44 44 55,100
2015/06/12 45 45 44 44 37,500
2015/06/11 45 45 44 45 49,400
2015/06/10 46 46 44 45 179,600
2015/06/09 45 46 45 45 52,300
2015/06/08 46 46 45 45 157,600
2015/06/05 44 47 44 45 609,500
2015/06/04 44 45 44 44 36,300
2015/06/03 44 45 44 45 51,900
2015/06/02 44 44 44 44 19,800
2015/06/01 44 45 43 44 129,100
2015/05/29 45 45 43 44 39,900
2015/05/28 44 45 44 45 55,700
2015/05/27 45 45 43 44 160,200
2015/05/26 44 45 44 45 7,700
2015/05/25 44 45 44 44 103,900
2015/05/22 45 45 43 44 192,000
2015/05/21 45 45 44 45 23,800
2015/05/20 45 45 44 44 73,800
2015/05/19 44 45 43 44 50,300
2015/05/18 44 45 43 44 125,200
2015/05/15 44 45 43 44 59,500
2015/05/14 44 44 43 44 130,200
2015/05/13 44 45 44 44 187,200
2015/05/12 45 45 44 45 23,900
2015/05/11 44 45 44 45 53,700
2015/05/08 44 45 43 44 48,500
2015/05/07 44 45 43 44 49,300
2015/05/01 44 45 43 44 124,000
2015/04/30 44 45 44 44 170,300
2015/04/28 45 45 44 44 34,800
2015/04/27 44 45 44 44 96,300
2015/04/24 45 46 44 44 389,200
2015/04/23 45 46 45 45 111,100
2015/04/22 45 45 45 45 104,800
2015/04/21 45 45 44 45 173,400
2015/04/20 45 46 45 45 297,400
2015/04/17 46 46 45 45 135,300
2015/04/16 46 46 45 46 64,100
2015/04/15 45 47 45 46 486,300
2015/04/14 47 47 45 46 280,200
2015/04/13 47 47 46 47 101,700
2015/04/10 47 47 46 47 21,900
2015/04/09 47 47 46 47 43,800
2015/04/08 47 48 46 48 63,100
2015/04/07 47 48 46 48 71,400
2015/04/06 45 49 44 47 682,400
2015/04/03 45 45 44 45 140,500
2015/04/02 45 45 44 44 108,500
2015/04/01 46 46 44 45 130,800
2015/03/31 45 46 45 45 61,200
2015/03/30 44 46 44 45 188,300
2015/03/27 45 46 44 44 310,400
2015/03/26 45 46 45 45 50,000
2015/03/25 45 46 45 45 59,700
2015/03/24 45 47 44 46 178,900
2015/03/23 45 46 45 45 168,000
2015/03/20 44 46 44 45 170,100
2015/03/19 45 45 44 45 156,300
2015/03/18 46 46 44 45 732,500
2015/03/17 48 48 46 46 1,018,800
2015/03/16 48 49 48 48 134,100
2015/03/13 49 49 48 48 164,700
2015/03/12 48 49 47 48 127,800
2015/03/11 48 49 47 48 243,600
2015/03/10 49 49 48 49 109,600
2015/03/09 49 50 48 49 213,700
2015/03/06 49 50 48 50 373,300
2015/03/05 48 49 48 48 117,200
2015/03/04 48 48 47 48 152,100
2015/03/03 48 48 47 48 175,900
2015/03/02 48 48 47 47 101,600
2015/02/27 48 49 47 47 126,100
2015/02/26 49 49 47 48 180,300
2015/02/25 47 50 47 48 382,800
2015/02/24 47 48 47 47 96,600
2015/02/23 47 48 47 47 88,200
2015/02/20 48 48 47 47 74,700
2015/02/19 48 48 47 48 83,200
2015/02/18 47 49 46 48 267,900
2015/02/17 47 48 46 46 154,000
2015/02/16 47 47 47 47 55,600
2015/02/13 48 48 47 47 131,500
2015/02/12 47 48 47 48 178,100
2015/02/10 46 47 46 46 88,800
2015/02/09 47 47 46 47 29,300
2015/02/06 46 47 46 47 24,300
2015/02/05 46 46 46 46 36,600
2015/02/04 47 47 45 46 93,500
2015/02/03 46 47 46 47 102,700
2015/02/02 46 47 46 47 311,600
2015/01/30 46 48 46 46 227,100
2015/01/29 47 48 46 46 417,300
2015/01/28 48 48 47 48 69,200
2015/01/27 48 49 47 48 242,900
2015/01/26 47 49 47 48 186,200
2015/01/23 49 49 47 48 869,700
2015/01/22 49 50 48 49 826,300
2015/01/21 49 50 48 49 240,200
2015/01/20 49 50 49 49 152,200
2015/01/19 49 50 48 49 335,300
2015/01/16 51 51 49 50 350,400
2015/01/15 50 51 48 51 2,062,900
2015/01/14 50 54 48 54 1,831,700
2015/01/13 49 50 49 50 205,400
2015/01/09 50 50 48 48 258,200
2015/01/08 50 50 48 50 271,700
2015/01/07 48 50 48 49 334,400
2015/01/06 52 52 48 49 616,400
2015/01/05 53 55 50 51 1,183,500

このページの先頭へ