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 |
---|---|---|---|---|---|
2016/12/30 | 128 | 134 | 128 | 131 | 752,300 |
2016/12/29 | 137 | 137 | 128 | 131 | 1,379,900 |
2016/12/28 | 123 | 143 | 122 | 136 | 5,062,900 |
2016/12/27 | 125 | 125 | 122 | 122 | 436,500 |
2016/12/26 | 126 | 126 | 123 | 123 | 427,800 |
2016/12/22 | 126 | 127 | 124 | 125 | 515,700 |
2016/12/21 | 126 | 127 | 126 | 126 | 267,500 |
2016/12/20 | 128 | 128 | 126 | 127 | 429,900 |
2016/12/19 | 128 | 130 | 125 | 128 | 743,800 |
2016/12/16 | 130 | 130 | 127 | 128 | 449,000 |
2016/12/15 | 132 | 132 | 128 | 131 | 448,900 |
2016/12/14 | 127 | 132 | 127 | 130 | 637,300 |
2016/12/13 | 125 | 130 | 125 | 128 | 621,800 |
2016/12/12 | 125 | 130 | 124 | 127 | 646,300 |
2016/12/09 | 124 | 128 | 122 | 128 | 1,001,300 |
2016/12/08 | 130 | 131 | 127 | 127 | 940,300 |
2016/12/07 | 131 | 134 | 131 | 132 | 401,200 |
2016/12/06 | 135 | 135 | 130 | 133 | 530,500 |
2016/12/05 | 133 | 134 | 129 | 134 | 813,800 |
2016/12/02 | 135 | 137 | 134 | 134 | 586,400 |
2016/12/01 | 137 | 139 | 135 | 137 | 755,700 |
2016/11/30 | 142 | 142 | 138 | 139 | 636,600 |
2016/11/29 | 144 | 145 | 141 | 141 | 608,600 |
2016/11/28 | 142 | 149 | 141 | 145 | 1,021,000 |
2016/11/25 | 145 | 146 | 140 | 142 | 932,900 |
2016/11/24 | 145 | 147 | 141 | 146 | 1,453,300 |
2016/11/22 | 136 | 142 | 136 | 141 | 1,242,700 |
2016/11/21 | 134 | 137 | 134 | 135 | 512,600 |
2016/11/18 | 135 | 137 | 134 | 134 | 641,000 |
2016/11/17 | 140 | 140 | 134 | 135 | 1,343,900 |
2016/11/16 | 135 | 155 | 131 | 140 | 3,902,400 |
2016/11/15 | 136 | 136 | 132 | 133 | 452,700 |
2016/11/14 | 135 | 136 | 129 | 134 | 860,100 |
2016/11/11 | 137 | 139 | 133 | 134 | 968,200 |
2016/11/10 | 144 | 147 | 138 | 140 | 1,953,100 |
2016/11/09 | 140 | 154 | 128 | 139 | 4,297,800 |
2016/11/08 | 135 | 138 | 125 | 137 | 1,391,200 |
2016/11/07 | 139 | 140 | 135 | 135 | 773,500 |
2016/11/04 | 144 | 144 | 138 | 139 | 550,500 |
2016/11/02 | 141 | 144 | 137 | 141 | 1,564,600 |
2016/11/01 | 143 | 144 | 140 | 141 | 874,600 |
2016/10/31 | 145 | 146 | 143 | 144 | 801,900 |
2016/10/28 | 148 | 149 | 145 | 146 | 905,900 |
2016/10/27 | 152 | 153 | 147 | 148 | 689,700 |
2016/10/26 | 149 | 151 | 147 | 150 | 653,400 |
2016/10/25 | 148 | 150 | 147 | 148 | 615,600 |
2016/10/24 | 151 | 153 | 146 | 148 | 1,511,100 |
2016/10/21 | 154 | 156 | 152 | 154 | 1,017,300 |
2016/10/20 | 162 | 163 | 155 | 156 | 1,652,000 |
2016/10/19 | 159 | 163 | 157 | 160 | 2,103,200 |
2016/10/18 | 156 | 159 | 151 | 157 | 2,998,200 |
2016/10/17 | 165 | 167 | 155 | 157 | 3,701,700 |
2016/10/14 | 181 | 190 | 161 | 170 | 13,382,400 |
2016/10/13 | 148 | 194 | 147 | 191 | 13,370,000 |
2016/10/12 | 146 | 159 | 146 | 146 | 2,100,400 |
2016/10/11 | 142 | 148 | 142 | 146 | 749,000 |
2016/10/07 | 142 | 147 | 141 | 144 | 620,800 |
2016/10/06 | 144 | 145 | 141 | 141 | 629,400 |
2016/10/05 | 143 | 146 | 142 | 145 | 826,200 |
2016/10/04 | 144 | 149 | 140 | 147 | 1,012,700 |
2016/10/03 | 147 | 148 | 144 | 145 | 579,000 |
2016/09/30 | 150 | 152 | 147 | 147 | 1,207,700 |
2016/09/29 | 173 | 174 | 153 | 154 | 5,676,100 |
2016/09/28 | 149 | 158 | 148 | 155 | 1,375,300 |
2016/09/27 | 151 | 155 | 145 | 150 | 1,652,600 |
2016/09/26 | 155 | 161 | 152 | 153 | 2,136,400 |
2016/09/23 | 140 | 160 | 136 | 159 | 3,279,600 |
2016/09/21 | 139 | 144 | 138 | 141 | 602,700 |
2016/09/20 | 149 | 149 | 142 | 142 | 786,900 |
2016/09/16 | 147 | 151 | 136 | 148 | 2,171,800 |
2016/09/15 | 155 | 156 | 152 | 152 | 1,079,000 |
2016/09/14 | 160 | 166 | 158 | 158 | 1,704,700 |
2016/09/13 | 155 | 167 | 152 | 162 | 2,756,400 |
2016/09/12 | 154 | 158 | 152 | 154 | 1,104,400 |
2016/09/09 | 159 | 160 | 155 | 158 | 1,542,200 |
2016/09/08 | 162 | 167 | 158 | 160 | 3,496,800 |
2016/09/07 | 169 | 178 | 169 | 171 | 2,460,900 |
2016/09/06 | 172 | 176 | 166 | 170 | 2,931,000 |
2016/09/05 | 163 | 182 | 159 | 167 | 6,642,900 |
2016/09/02 | 171 | 174 | 166 | 167 | 4,035,600 |
2016/09/01 | 182 | 189 | 175 | 180 | 8,696,900 |
2016/08/31 | 180 | 196 | 173 | 190 | 14,788,500 |
2016/08/30 | 171 | 185 | 164 | 185 | 13,176,500 |
2016/08/29 | 160 | 173 | 151 | 158 | 5,807,600 |
2016/08/26 | 194 | 197 | 145 | 159 | 19,185,600 |
2016/08/25 | 152 | 175 | 151 | 174 | 24,406,100 |
2016/08/24 | 135 | 135 | 125 | 127 | 3,309,700 |
2016/08/23 | 131 | 139 | 128 | 134 | 5,383,700 |
2016/08/22 | 139 | 140 | 123 | 126 | 4,962,900 |
2016/08/19 | 140 | 149 | 136 | 139 | 6,266,900 |
2016/08/18 | 135 | 148 | 126 | 141 | 10,191,900 |
2016/08/17 | 149 | 164 | 131 | 139 | 13,006,100 |
2016/08/16 | 190 | 206 | 144 | 147 | 28,496,300 |
2016/08/15 | 140 | 184 | 137 | 178 | 26,015,400 |
2016/08/12 | 142 | 153 | 129 | 142 | 27,066,700 |
2016/08/10 | 96 | 125 | 96 | 125 | 23,957,700 |
2016/08/09 | 78 | 106 | 77 | 95 | 17,027,300 |
2016/08/08 | 91 | 92 | 78 | 82 | 9,301,000 |
2016/08/05 | 113 | 121 | 87 | 94 | 21,000,800 |
2016/08/04 | 141 | 160 | 101 | 104 | 35,998,700 |
2016/08/03 | 141 | 151 | 124 | 151 | 23,124,900 |
2016/08/02 | 111 | 126 | 91 | 101 | 40,472,000 |
2016/08/01 | 96 | 96 | 83 | 96 | 15,731,400 |
2016/07/29 | 63 | 73 | 58 | 66 | 16,751,400 |
2016/07/28 | 59 | 77 | 53 | 53 | 26,158,600 |
2016/07/27 | 50 | 51 | 48 | 49 | 1,254,400 |
2016/07/26 | 51 | 51 | 49 | 49 | 1,154,400 |
2016/07/25 | 51 | 52 | 49 | 51 | 1,061,700 |
2016/07/22 | 51 | 52 | 48 | 52 | 2,392,500 |
2016/07/21 | 53 | 54 | 51 | 52 | 1,474,700 |
2016/07/20 | 55 | 56 | 53 | 53 | 1,822,200 |
2016/07/19 | 51 | 60 | 50 | 56 | 4,425,500 |
2016/07/15 | 58 | 59 | 50 | 52 | 6,864,900 |
2016/07/14 | 71 | 77 | 60 | 61 | 11,105,100 |
2016/07/13 | 62 | 80 | 61 | 72 | 21,686,000 |
2016/07/12 | 60 | 60 | 55 | 60 | 2,691,700 |
2016/07/11 | 61 | 61 | 53 | 59 | 4,615,800 |
2016/07/08 | 65 | 69 | 57 | 61 | 7,143,800 |
2016/07/07 | 60 | 69 | 53 | 69 | 14,175,900 |
2016/07/06 | 40 | 67 | 40 | 52 | 14,978,300 |
2016/07/05 | 39 | 40 | 39 | 40 | 211,300 |
2016/07/04 | 39 | 39 | 37 | 38 | 432,600 |
2016/07/01 | 39 | 40 | 38 | 38 | 222,900 |
2016/06/30 | 38 | 39 | 38 | 39 | 262,600 |
2016/06/29 | 38 | 39 | 38 | 38 | 130,000 |
2016/06/28 | 37 | 39 | 37 | 37 | 147,400 |
2016/06/27 | 33 | 38 | 32 | 38 | 691,200 |
2016/06/24 | 37 | 38 | 34 | 35 | 658,000 |
2016/06/23 | 38 | 38 | 36 | 36 | 539,500 |
2016/06/22 | 40 | 40 | 38 | 38 | 165,900 |
2016/06/21 | 39 | 40 | 38 | 39 | 343,400 |
2016/06/20 | 36 | 39 | 35 | 39 | 421,400 |
2016/06/17 | 34 | 36 | 34 | 35 | 209,500 |
2016/06/16 | 35 | 36 | 34 | 34 | 283,600 |
2016/06/15 | 35 | 36 | 34 | 36 | 601,300 |
2016/06/14 | 38 | 40 | 35 | 36 | 668,000 |
2016/06/13 | 39 | 40 | 38 | 39 | 329,200 |
2016/06/10 | 38 | 40 | 38 | 39 | 230,700 |
2016/06/09 | 38 | 39 | 38 | 38 | 115,100 |
2016/06/08 | 38 | 39 | 38 | 38 | 93,500 |
2016/06/07 | 38 | 39 | 38 | 38 | 70,200 |
2016/06/06 | 38 | 39 | 37 | 39 | 365,700 |
2016/06/03 | 39 | 40 | 39 | 39 | 75,200 |
2016/06/02 | 40 | 41 | 39 | 39 | 564,400 |
2016/06/01 | 41 | 41 | 40 | 40 | 174,800 |
2016/05/31 | 40 | 42 | 40 | 41 | 277,000 |
2016/05/30 | 42 | 42 | 40 | 40 | 176,300 |
2016/05/27 | 41 | 42 | 41 | 41 | 131,700 |
2016/05/26 | 42 | 42 | 40 | 41 | 370,600 |
2016/05/25 | 43 | 43 | 41 | 41 | 123,800 |
2016/05/24 | 43 | 43 | 42 | 42 | 108,400 |
2016/05/23 | 42 | 43 | 41 | 42 | 177,100 |
2016/05/20 | 42 | 43 | 40 | 43 | 278,700 |
2016/05/19 | 42 | 42 | 40 | 41 | 131,400 |
2016/05/18 | 43 | 43 | 40 | 41 | 392,100 |
2016/05/17 | 43 | 43 | 42 | 42 | 225,700 |
2016/05/16 | 45 | 45 | 42 | 42 | 561,400 |
2016/05/13 | 45 | 45 | 43 | 45 | 300,100 |
2016/05/12 | 44 | 47 | 44 | 44 | 531,000 |
2016/05/11 | 46 | 47 | 43 | 43 | 1,025,500 |
2016/05/10 | 50 | 50 | 45 | 46 | 1,181,600 |
2016/05/09 | 48 | 51 | 46 | 50 | 1,693,000 |
2016/05/06 | 44 | 47 | 42 | 47 | 726,000 |
2016/05/02 | 42 | 46 | 41 | 43 | 1,326,700 |
2016/04/28 | 43 | 49 | 43 | 43 | 3,681,600 |
2016/04/27 | 42 | 43 | 41 | 42 | 189,500 |
2016/04/26 | 43 | 43 | 41 | 42 | 334,800 |
2016/04/25 | 42 | 45 | 41 | 43 | 573,100 |
2016/04/22 | 43 | 44 | 41 | 42 | 380,200 |
2016/04/21 | 40 | 44 | 40 | 43 | 884,200 |
2016/04/20 | 41 | 42 | 40 | 40 | 246,300 |
2016/04/19 | 42 | 42 | 40 | 40 | 378,900 |
2016/04/18 | 41 | 43 | 40 | 41 | 647,600 |
2016/04/15 | 49 | 53 | 41 | 42 | 5,852,900 |
2016/04/14 | 41 | 45 | 41 | 45 | 849,400 |
2016/04/13 | 43 | 43 | 40 | 41 | 463,600 |
2016/04/12 | 42 | 43 | 41 | 43 | 340,100 |
2016/04/11 | 43 | 45 | 41 | 42 | 1,116,000 |
2016/04/08 | 41 | 43 | 39 | 43 | 801,900 |
2016/04/07 | 39 | 41 | 38 | 41 | 408,500 |
2016/04/06 | 37 | 39 | 37 | 39 | 340,500 |
2016/04/05 | 39 | 39 | 36 | 37 | 444,800 |
2016/04/04 | 41 | 41 | 39 | 40 | 458,900 |
2016/04/01 | 41 | 41 | 40 | 41 | 188,900 |
2016/03/31 | 40 | 41 | 40 | 41 | 121,300 |
2016/03/30 | 40 | 42 | 40 | 40 | 230,600 |
2016/03/29 | 39 | 40 | 39 | 40 | 159,800 |
2016/03/28 | 40 | 41 | 39 | 39 | 317,400 |
2016/03/25 | 41 | 41 | 40 | 40 | 260,700 |
2016/03/24 | 41 | 42 | 41 | 41 | 156,600 |
2016/03/23 | 41 | 42 | 40 | 41 | 116,600 |
2016/03/22 | 42 | 43 | 40 | 40 | 699,100 |
2016/03/18 | 43 | 43 | 41 | 41 | 399,000 |
2016/03/17 | 42 | 44 | 42 | 42 | 1,013,100 |
2016/03/16 | 40 | 41 | 40 | 40 | 405,000 |
2016/03/15 | 43 | 43 | 40 | 40 | 882,300 |
2016/03/14 | 44 | 45 | 42 | 43 | 828,300 |
2016/03/11 | 41 | 44 | 40 | 44 | 1,895,700 |
2016/03/10 | 38 | 43 | 38 | 41 | 4,065,800 |
2016/03/09 | 36 | 37 | 35 | 36 | 427,100 |
2016/03/08 | 35 | 38 | 35 | 36 | 1,234,200 |
2016/03/07 | 35 | 35 | 33 | 34 | 589,000 |
2016/03/04 | 34 | 35 | 33 | 33 | 545,900 |
2016/03/03 | 35 | 37 | 33 | 33 | 1,058,100 |
2016/03/02 | 38 | 38 | 33 | 35 | 2,376,200 |
2016/03/01 | 35 | 41 | 34 | 37 | 4,056,600 |
2016/02/29 | 31 | 34 | 31 | 33 | 975,800 |
2016/02/26 | 31 | 32 | 30 | 30 | 232,900 |
2016/02/25 | 30 | 33 | 30 | 30 | 1,062,600 |
2016/02/24 | 30 | 31 | 29 | 29 | 590,600 |
2016/02/23 | 31 | 33 | 30 | 30 | 683,900 |
2016/02/22 | 30 | 36 | 28 | 31 | 1,520,100 |
2016/02/19 | 30 | 31 | 29 | 29 | 478,100 |
2016/02/18 | 32 | 33 | 29 | 31 | 1,082,100 |
2016/02/17 | 33 | 34 | 30 | 31 | 1,526,800 |
2016/02/16 | 36 | 38 | 32 | 35 | 4,445,400 |
2016/02/15 | 27 | 49 | 26 | 40 | 14,788,100 |
2016/02/12 | 30 | 30 | 25 | 25 | 1,124,900 |
2016/02/10 | 26 | 31 | 25 | 30 | 2,632,400 |
2016/02/09 | 25 | 27 | 25 | 25 | 414,600 |
2016/02/08 | 25 | 26 | 24 | 26 | 427,100 |
2016/02/05 | 27 | 32 | 24 | 25 | 2,958,300 |
2016/02/04 | 24 | 28 | 24 | 26 | 500,700 |
2016/02/03 | 26 | 26 | 24 | 25 | 63,200 |
2016/02/02 | 25 | 26 | 24 | 26 | 209,100 |
2016/02/01 | 24 | 25 | 23 | 24 | 92,400 |
2016/01/29 | 24 | 25 | 23 | 24 | 120,300 |
2016/01/28 | 24 | 25 | 24 | 24 | 105,300 |
2016/01/27 | 22 | 24 | 22 | 24 | 172,800 |
2016/01/26 | 22 | 23 | 22 | 22 | 38,600 |
2016/01/25 | 23 | 23 | 22 | 22 | 74,000 |
2016/01/22 | 22 | 23 | 22 | 22 | 140,700 |
2016/01/21 | 24 | 25 | 22 | 23 | 232,100 |
2016/01/20 | 25 | 26 | 24 | 24 | 86,800 |
2016/01/19 | 26 | 26 | 24 | 25 | 52,900 |
2016/01/18 | 26 | 26 | 24 | 25 | 212,400 |
2016/01/15 | 25 | 26 | 25 | 26 | 382,700 |
2016/01/14 | 25 | 25 | 24 | 24 | 315,100 |
2016/01/13 | 24 | 27 | 24 | 26 | 322,500 |
2016/01/12 | 26 | 26 | 24 | 24 | 298,800 |
2016/01/08 | 26 | 27 | 26 | 26 | 439,000 |
2016/01/07 | 25 | 29 | 25 | 28 | 715,200 |
2016/01/06 | 29 | 29 | 25 | 25 | 625,100 |
2016/01/05 | 23 | 29 | 23 | 28 | 2,015,200 |
2016/01/04 | 22 | 24 | 22 | 23 | 692,000 |