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 |
---|---|---|---|---|---|
2017/12/29 | 148 | 149 | 146 | 149 | 570,200 |
2017/12/28 | 149 | 150 | 146 | 148 | 885,800 |
2017/12/27 | 142 | 150 | 141 | 147 | 1,454,900 |
2017/12/26 | 141 | 144 | 140 | 141 | 1,224,900 |
2017/12/25 | 150 | 151 | 142 | 142 | 1,221,400 |
2017/12/22 | 144 | 146 | 142 | 144 | 1,277,200 |
2017/12/21 | 145 | 146 | 143 | 143 | 594,400 |
2017/12/20 | 142 | 150 | 142 | 145 | 1,252,900 |
2017/12/19 | 146 | 147 | 144 | 144 | 735,900 |
2017/12/18 | 147 | 149 | 146 | 146 | 654,500 |
2017/12/15 | 149 | 150 | 146 | 147 | 456,500 |
2017/12/14 | 149 | 150 | 148 | 148 | 262,100 |
2017/12/13 | 151 | 151 | 148 | 149 | 288,000 |
2017/12/12 | 148 | 154 | 147 | 152 | 1,265,200 |
2017/12/11 | 147 | 149 | 145 | 148 | 482,800 |
2017/12/08 | 149 | 150 | 147 | 148 | 452,800 |
2017/12/07 | 151 | 152 | 149 | 149 | 329,100 |
2017/12/06 | 152 | 153 | 149 | 152 | 400,300 |
2017/12/05 | 152 | 154 | 149 | 153 | 595,600 |
2017/12/04 | 152 | 156 | 151 | 153 | 297,900 |
2017/12/01 | 152 | 153 | 150 | 152 | 264,200 |
2017/11/30 | 157 | 157 | 150 | 152 | 974,800 |
2017/11/29 | 157 | 159 | 155 | 157 | 490,100 |
2017/11/28 | 161 | 161 | 154 | 156 | 656,600 |
2017/11/27 | 161 | 164 | 159 | 159 | 1,062,600 |
2017/11/24 | 157 | 159 | 156 | 158 | 446,800 |
2017/11/22 | 152 | 157 | 150 | 157 | 692,100 |
2017/11/21 | 151 | 152 | 149 | 152 | 194,200 |
2017/11/20 | 151 | 153 | 149 | 151 | 398,800 |
2017/11/17 | 150 | 154 | 150 | 151 | 487,400 |
2017/11/16 | 143 | 152 | 143 | 150 | 850,200 |
2017/11/15 | 150 | 150 | 142 | 144 | 1,312,300 |
2017/11/14 | 156 | 157 | 150 | 150 | 936,500 |
2017/11/13 | 162 | 163 | 156 | 156 | 743,400 |
2017/11/10 | 156 | 162 | 156 | 161 | 724,400 |
2017/11/09 | 164 | 168 | 156 | 159 | 2,984,800 |
2017/11/08 | 154 | 156 | 148 | 156 | 2,013,200 |
2017/11/07 | 159 | 160 | 153 | 155 | 1,269,800 |
2017/11/06 | 162 | 163 | 159 | 160 | 675,400 |
2017/11/02 | 163 | 165 | 160 | 161 | 659,400 |
2017/11/01 | 162 | 167 | 159 | 161 | 1,536,600 |
2017/10/31 | 164 | 164 | 156 | 158 | 1,559,600 |
2017/10/30 | 165 | 167 | 162 | 163 | 1,121,700 |
2017/10/27 | 167 | 168 | 164 | 165 | 998,200 |
2017/10/26 | 167 | 167 | 160 | 166 | 1,659,700 |
2017/10/25 | 168 | 170 | 165 | 165 | 886,600 |
2017/10/24 | 175 | 175 | 163 | 167 | 3,247,800 |
2017/10/23 | 188 | 188 | 175 | 176 | 3,365,300 |
2017/10/20 | 190 | 190 | 186 | 186 | 626,200 |
2017/10/19 | 192 | 193 | 187 | 188 | 841,900 |
2017/10/18 | 185 | 191 | 185 | 190 | 991,500 |
2017/10/17 | 192 | 195 | 183 | 187 | 3,723,300 |
2017/10/16 | 206 | 209 | 191 | 196 | 3,928,500 |
2017/10/13 | 207 | 209 | 202 | 203 | 1,908,900 |
2017/10/12 | 203 | 212 | 201 | 203 | 2,999,400 |
2017/10/11 | 200 | 202 | 198 | 199 | 728,900 |
2017/10/10 | 195 | 198 | 194 | 197 | 515,100 |
2017/10/06 | 197 | 197 | 194 | 194 | 604,900 |
2017/10/05 | 198 | 199 | 194 | 195 | 593,900 |
2017/10/04 | 193 | 199 | 190 | 197 | 794,000 |
2017/10/03 | 198 | 200 | 187 | 193 | 1,990,100 |
2017/10/02 | 205 | 205 | 198 | 200 | 1,379,800 |
2017/09/29 | 208 | 209 | 201 | 204 | 2,171,800 |
2017/09/28 | 207 | 208 | 204 | 206 | 743,800 |
2017/09/27 | 203 | 207 | 202 | 205 | 638,700 |
2017/09/26 | 203 | 204 | 201 | 201 | 868,200 |
2017/09/25 | 204 | 208 | 203 | 204 | 842,100 |
2017/09/22 | 205 | 210 | 203 | 206 | 961,000 |
2017/09/21 | 205 | 209 | 204 | 204 | 848,400 |
2017/09/20 | 207 | 207 | 203 | 203 | 918,600 |
2017/09/19 | 209 | 210 | 206 | 206 | 1,049,600 |
2017/09/15 | 203 | 210 | 203 | 205 | 1,576,400 |
2017/09/14 | 214 | 214 | 206 | 208 | 2,232,500 |
2017/09/13 | 214 | 221 | 211 | 216 | 3,470,100 |
2017/09/12 | 209 | 214 | 207 | 211 | 1,687,100 |
2017/09/11 | 210 | 212 | 206 | 206 | 838,400 |
2017/09/08 | 209 | 210 | 203 | 206 | 1,039,900 |
2017/09/07 | 210 | 213 | 205 | 207 | 1,387,100 |
2017/09/06 | 194 | 209 | 191 | 204 | 1,535,100 |
2017/09/05 | 220 | 222 | 189 | 203 | 5,692,700 |
2017/09/04 | 212 | 222 | 209 | 215 | 6,451,500 |
2017/09/01 | 208 | 215 | 206 | 210 | 1,690,300 |
2017/08/31 | 205 | 208 | 205 | 207 | 621,700 |
2017/08/30 | 208 | 210 | 202 | 206 | 1,378,700 |
2017/08/29 | 209 | 213 | 205 | 206 | 1,991,600 |
2017/08/28 | 214 | 219 | 211 | 215 | 2,202,700 |
2017/08/25 | 218 | 228 | 209 | 210 | 7,212,100 |
2017/08/24 | 211 | 220 | 211 | 216 | 3,600,800 |
2017/08/23 | 207 | 217 | 204 | 215 | 4,306,100 |
2017/08/22 | 198 | 203 | 194 | 203 | 1,998,300 |
2017/08/21 | 195 | 199 | 193 | 195 | 1,714,600 |
2017/08/18 | 185 | 193 | 183 | 190 | 1,392,700 |
2017/08/17 | 188 | 193 | 186 | 187 | 625,200 |
2017/08/16 | 188 | 190 | 183 | 187 | 593,100 |
2017/08/15 | 176 | 191 | 175 | 188 | 1,551,400 |
2017/08/14 | 177 | 180 | 171 | 176 | 1,102,100 |
2017/08/10 | 190 | 191 | 181 | 184 | 1,288,100 |
2017/08/09 | 191 | 192 | 186 | 192 | 843,500 |
2017/08/08 | 195 | 195 | 189 | 193 | 1,974,600 |
2017/08/07 | 194 | 201 | 189 | 196 | 2,816,100 |
2017/08/04 | 187 | 204 | 185 | 191 | 3,806,600 |
2017/08/03 | 186 | 189 | 182 | 183 | 542,400 |
2017/08/02 | 174 | 186 | 174 | 185 | 950,300 |
2017/08/01 | 187 | 188 | 175 | 177 | 1,139,200 |
2017/07/31 | 189 | 191 | 175 | 187 | 1,766,100 |
2017/07/28 | 195 | 197 | 191 | 192 | 642,400 |
2017/07/27 | 197 | 198 | 189 | 194 | 1,215,000 |
2017/07/26 | 200 | 201 | 196 | 197 | 785,500 |
2017/07/25 | 200 | 205 | 197 | 200 | 1,551,900 |
2017/07/24 | 199 | 210 | 195 | 198 | 4,158,200 |
2017/07/21 | 195 | 199 | 190 | 194 | 2,388,700 |
2017/07/20 | 194 | 197 | 190 | 191 | 1,796,100 |
2017/07/19 | 197 | 200 | 188 | 192 | 2,981,100 |
2017/07/18 | 206 | 213 | 201 | 201 | 2,687,100 |
2017/07/14 | 218 | 221 | 200 | 204 | 4,573,500 |
2017/07/13 | 225 | 231 | 215 | 216 | 2,889,800 |
2017/07/12 | 222 | 232 | 217 | 232 | 2,173,600 |
2017/07/11 | 221 | 229 | 216 | 220 | 2,179,800 |
2017/07/10 | 229 | 240 | 214 | 222 | 7,155,200 |
2017/07/07 | 215 | 224 | 209 | 218 | 4,289,100 |
2017/07/06 | 202 | 219 | 199 | 217 | 4,794,400 |
2017/07/05 | 205 | 207 | 199 | 201 | 1,627,400 |
2017/07/04 | 208 | 212 | 199 | 199 | 2,800,500 |
2017/07/03 | 194 | 212 | 194 | 206 | 5,955,400 |
2017/06/30 | 183 | 199 | 183 | 190 | 2,793,900 |
2017/06/29 | 189 | 190 | 183 | 183 | 1,003,900 |
2017/06/28 | 187 | 192 | 183 | 188 | 1,201,000 |
2017/06/27 | 193 | 197 | 187 | 187 | 1,715,500 |
2017/06/26 | 204 | 210 | 184 | 196 | 3,771,700 |
2017/06/23 | 208 | 228 | 200 | 210 | 9,414,800 |
2017/06/22 | 197 | 213 | 195 | 213 | 4,696,400 |
2017/06/21 | 195 | 206 | 190 | 199 | 6,014,300 |
2017/06/20 | 200 | 200 | 180 | 185 | 2,564,000 |
2017/06/19 | 176 | 195 | 175 | 194 | 2,776,900 |
2017/06/16 | 173 | 182 | 171 | 174 | 1,564,400 |
2017/06/15 | 173 | 176 | 170 | 171 | 669,900 |
2017/06/14 | 168 | 174 | 167 | 172 | 500,700 |
2017/06/13 | 178 | 178 | 170 | 170 | 724,800 |
2017/06/12 | 166 | 180 | 161 | 174 | 1,729,800 |
2017/06/09 | 163 | 168 | 162 | 164 | 692,000 |
2017/06/08 | 167 | 168 | 161 | 162 | 554,700 |
2017/06/07 | 165 | 168 | 160 | 167 | 838,000 |
2017/06/06 | 170 | 171 | 165 | 166 | 489,700 |
2017/06/05 | 164 | 173 | 164 | 168 | 1,055,700 |
2017/06/02 | 175 | 179 | 160 | 163 | 3,250,300 |
2017/06/01 | 191 | 194 | 180 | 185 | 2,418,800 |
2017/05/31 | 184 | 190 | 182 | 187 | 2,086,400 |
2017/05/30 | 170 | 189 | 170 | 185 | 5,018,900 |
2017/05/29 | 160 | 170 | 159 | 167 | 1,652,400 |
2017/05/26 | 154 | 161 | 152 | 160 | 996,400 |
2017/05/25 | 162 | 163 | 156 | 157 | 744,400 |
2017/05/24 | 156 | 166 | 150 | 160 | 1,943,000 |
2017/05/23 | 166 | 168 | 158 | 158 | 2,098,300 |
2017/05/22 | 165 | 186 | 161 | 163 | 8,083,600 |
2017/05/19 | 163 | 166 | 155 | 159 | 1,946,900 |
2017/05/18 | 155 | 174 | 153 | 163 | 4,826,000 |
2017/05/17 | 142 | 168 | 142 | 159 | 5,099,800 |
2017/05/16 | 144 | 146 | 138 | 143 | 1,585,300 |
2017/05/15 | 131 | 149 | 131 | 144 | 3,291,300 |
2017/05/12 | 133 | 133 | 126 | 131 | 803,700 |
2017/05/11 | 132 | 134 | 131 | 131 | 823,600 |
2017/05/10 | 129 | 138 | 127 | 134 | 2,149,900 |
2017/05/09 | 122 | 129 | 121 | 129 | 1,488,600 |
2017/05/08 | 122 | 124 | 120 | 123 | 779,200 |
2017/05/02 | 123 | 123 | 116 | 118 | 1,207,500 |
2017/05/01 | 117 | 125 | 116 | 123 | 2,045,600 |
2017/04/28 | 104 | 119 | 104 | 119 | 3,054,000 |
2017/04/27 | 104 | 105 | 102 | 104 | 586,600 |
2017/04/26 | 98 | 114 | 98 | 103 | 4,026,700 |
2017/04/25 | 96 | 98 | 96 | 96 | 196,900 |
2017/04/24 | 98 | 99 | 96 | 96 | 233,500 |
2017/04/21 | 102 | 103 | 98 | 98 | 343,800 |
2017/04/20 | 104 | 104 | 100 | 101 | 366,700 |
2017/04/19 | 99 | 104 | 98 | 102 | 356,200 |
2017/04/18 | 96 | 100 | 95 | 99 | 354,200 |
2017/04/17 | 94 | 96 | 92 | 94 | 307,800 |
2017/04/14 | 100 | 110 | 95 | 97 | 1,468,200 |
2017/04/13 | 96 | 99 | 95 | 97 | 437,000 |
2017/04/12 | 102 | 102 | 98 | 98 | 535,100 |
2017/04/11 | 103 | 105 | 103 | 103 | 244,000 |
2017/04/10 | 105 | 107 | 104 | 104 | 118,700 |
2017/04/07 | 103 | 105 | 102 | 104 | 165,400 |
2017/04/06 | 106 | 106 | 102 | 102 | 240,200 |
2017/04/05 | 107 | 107 | 105 | 106 | 123,300 |
2017/04/04 | 106 | 108 | 103 | 105 | 334,900 |
2017/04/03 | 108 | 108 | 106 | 106 | 358,900 |
2017/03/31 | 110 | 111 | 109 | 109 | 184,800 |
2017/03/30 | 108 | 111 | 108 | 111 | 180,500 |
2017/03/29 | 106 | 111 | 105 | 108 | 425,000 |
2017/03/28 | 107 | 108 | 106 | 106 | 118,100 |
2017/03/27 | 106 | 108 | 106 | 107 | 158,700 |
2017/03/24 | 111 | 113 | 108 | 108 | 737,500 |
2017/03/23 | 109 | 109 | 105 | 106 | 400,200 |
2017/03/22 | 106 | 109 | 106 | 107 | 229,400 |
2017/03/21 | 110 | 110 | 105 | 108 | 792,800 |
2017/03/17 | 112 | 115 | 111 | 113 | 334,400 |
2017/03/16 | 116 | 116 | 112 | 115 | 377,000 |
2017/03/15 | 116 | 118 | 115 | 115 | 284,000 |
2017/03/14 | 118 | 118 | 116 | 117 | 152,100 |
2017/03/13 | 118 | 118 | 116 | 117 | 169,400 |
2017/03/10 | 116 | 118 | 116 | 118 | 280,200 |
2017/03/09 | 118 | 118 | 116 | 117 | 309,200 |
2017/03/08 | 118 | 119 | 117 | 119 | 220,200 |
2017/03/07 | 120 | 120 | 118 | 118 | 203,600 |
2017/03/06 | 120 | 121 | 118 | 119 | 268,300 |
2017/03/03 | 118 | 122 | 117 | 119 | 626,400 |
2017/03/02 | 118 | 120 | 117 | 118 | 335,500 |
2017/03/01 | 121 | 122 | 117 | 118 | 629,300 |
2017/02/28 | 119 | 124 | 119 | 121 | 684,100 |
2017/02/27 | 118 | 127 | 115 | 120 | 2,674,800 |
2017/02/24 | 116 | 120 | 115 | 117 | 913,800 |
2017/02/23 | 114 | 116 | 113 | 115 | 265,300 |
2017/02/22 | 114 | 116 | 113 | 115 | 484,900 |
2017/02/21 | 114 | 114 | 112 | 114 | 275,500 |
2017/02/20 | 112 | 114 | 110 | 113 | 337,200 |
2017/02/17 | 113 | 113 | 110 | 111 | 393,100 |
2017/02/16 | 114 | 114 | 113 | 113 | 256,200 |
2017/02/15 | 115 | 117 | 113 | 114 | 662,700 |
2017/02/14 | 112 | 119 | 111 | 115 | 1,345,500 |
2017/02/13 | 111 | 114 | 111 | 112 | 563,800 |
2017/02/10 | 109 | 112 | 108 | 110 | 336,500 |
2017/02/09 | 108 | 110 | 106 | 109 | 980,600 |
2017/02/08 | 110 | 111 | 108 | 110 | 522,400 |
2017/02/07 | 112 | 113 | 110 | 110 | 509,800 |
2017/02/06 | 112 | 114 | 112 | 113 | 329,600 |
2017/02/03 | 114 | 115 | 112 | 113 | 501,600 |
2017/02/02 | 115 | 116 | 114 | 114 | 321,500 |
2017/02/01 | 115 | 117 | 114 | 114 | 401,500 |
2017/01/31 | 118 | 122 | 116 | 116 | 733,100 |
2017/01/30 | 113 | 127 | 112 | 116 | 1,864,300 |
2017/01/27 | 115 | 116 | 113 | 113 | 438,500 |
2017/01/26 | 119 | 119 | 115 | 116 | 746,100 |
2017/01/25 | 117 | 119 | 116 | 119 | 384,700 |
2017/01/24 | 118 | 121 | 117 | 118 | 272,400 |
2017/01/23 | 119 | 120 | 115 | 118 | 971,800 |
2017/01/20 | 121 | 124 | 120 | 121 | 443,300 |
2017/01/19 | 127 | 127 | 122 | 122 | 623,000 |
2017/01/18 | 124 | 128 | 123 | 125 | 969,700 |
2017/01/17 | 127 | 128 | 123 | 125 | 681,500 |
2017/01/16 | 131 | 131 | 124 | 129 | 1,230,100 |
2017/01/13 | 135 | 140 | 134 | 138 | 1,128,300 |
2017/01/12 | 132 | 136 | 131 | 134 | 455,900 |
2017/01/11 | 136 | 136 | 132 | 132 | 600,400 |
2017/01/10 | 136 | 138 | 135 | 135 | 476,300 |
2017/01/06 | 137 | 138 | 133 | 137 | 777,700 |
2017/01/05 | 134 | 139 | 133 | 137 | 1,151,700 |
2017/01/04 | 131 | 136 | 130 | 134 | 617,900 |