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
2018/12/28 66 68 66 67 193,900
2018/12/27 68 68 63 67 608,900
2018/12/26 61 64 60 64 638,300
2018/12/25 60 63 59 59 1,608,400
2018/12/21 73 74 65 67 1,514,800
2018/12/20 79 79 72 74 1,104,700
2018/12/19 80 82 78 80 937,400
2018/12/18 80 82 80 80 741,700
2018/12/17 84 85 82 82 546,600
2018/12/14 87 87 84 86 358,800
2018/12/13 82 87 80 87 852,000
2018/12/12 80 82 79 82 348,900
2018/12/11 81 81 79 79 357,200
2018/12/10 81 82 79 81 613,700
2018/12/07 83 84 81 81 282,600
2018/12/06 85 85 82 83 346,000
2018/12/05 84 85 83 85 234,400
2018/12/04 87 87 84 85 428,700
2018/12/03 88 89 85 87 782,100
2018/11/30 85 90 84 87 1,479,900
2018/11/29 83 85 81 85 1,163,400
2018/11/28 80 83 80 83 406,200
2018/11/27 83 83 79 79 583,900
2018/11/26 82 84 82 82 456,600
2018/11/22 81 83 81 82 163,700
2018/11/21 79 82 78 81 719,500
2018/11/20 81 83 80 80 210,000
2018/11/19 80 82 80 82 170,100
2018/11/16 81 82 79 81 351,400
2018/11/15 82 82 80 80 167,100
2018/11/14 83 83 81 82 160,500
2018/11/13 83 84 81 83 334,700
2018/11/12 86 86 83 85 320,100
2018/11/09 85 86 85 86 160,200
2018/11/08 85 86 85 85 144,100
2018/11/07 84 85 84 84 194,200
2018/11/06 85 86 83 84 280,300
2018/11/05 83 85 83 84 152,100
2018/11/02 83 84 82 83 257,200
2018/11/01 81 83 81 82 213,800
2018/10/31 79 83 79 82 372,600
2018/10/30 78 82 76 79 770,100
2018/10/29 84 84 80 80 336,300
2018/10/26 85 86 81 84 555,700
2018/10/25 88 88 84 85 839,200
2018/10/24 90 91 89 89 402,200
2018/10/23 91 93 89 89 477,600
2018/10/22 90 92 90 91 314,200
2018/10/19 91 92 90 91 462,500
2018/10/18 96 96 92 92 602,200
2018/10/17 97 97 93 94 973,600
2018/10/16 100 108 96 97 6,007,400
2018/10/15 92 97 90 97 1,689,400
2018/10/12 91 91 88 90 434,300
2018/10/11 87 91 85 90 761,900
2018/10/10 88 92 86 92 1,160,300
2018/10/09 88 89 84 87 1,169,600
2018/10/05 90 91 87 88 875,900
2018/10/04 90 92 90 91 390,700
2018/10/03 90 91 88 90 346,900
2018/10/02 90 92 89 89 200,600
2018/10/01 88 90 87 90 879,100
2018/09/28 92 92 87 88 647,100
2018/09/27 92 92 90 91 533,000
2018/09/26 93 94 91 91 453,500
2018/09/25 94 95 92 92 250,900
2018/09/21 93 94 93 94 163,000
2018/09/20 91 93 91 93 482,900
2018/09/19 94 96 91 92 1,051,900
2018/09/18 97 97 93 95 903,300
2018/09/14 98 99 97 98 536,300
2018/09/13 99 101 99 99 256,000
2018/09/12 100 101 99 99 239,800
2018/09/11 101 102 99 100 366,400
2018/09/10 101 101 99 100 568,500
2018/09/07 101 102 100 101 344,100
2018/09/06 104 105 102 102 493,400
2018/09/05 104 105 103 104 229,400
2018/09/04 104 105 103 104 385,200
2018/09/03 105 106 103 104 565,000
2018/08/31 107 107 104 105 446,200
2018/08/30 110 113 105 108 1,331,100
2018/08/29 103 106 103 105 485,100
2018/08/28 109 110 105 106 993,700
2018/08/27 111 112 108 110 854,000
2018/08/24 103 110 102 109 1,226,100
2018/08/23 102 103 101 102 341,500
2018/08/22 99 102 98 101 553,700
2018/08/21 102 102 99 100 938,200
2018/08/20 103 104 102 103 439,900
2018/08/17 102 104 102 103 242,700
2018/08/16 102 103 101 101 408,800
2018/08/15 104 105 103 103 193,900
2018/08/14 102 104 101 103 242,700
2018/08/13 105 105 101 102 633,600
2018/08/10 105 106 104 104 263,000
2018/08/09 105 106 104 105 554,800
2018/08/08 107 109 104 107 657,600
2018/08/07 105 110 105 107 545,700
2018/08/06 110 111 110 110 226,300
2018/08/03 113 113 110 111 429,800
2018/08/02 111 113 110 112 660,200
2018/08/01 110 111 110 110 220,800
2018/07/31 110 111 109 110 430,000
2018/07/30 110 111 109 110 286,100
2018/07/27 111 112 110 110 259,400
2018/07/26 112 112 109 110 590,200
2018/07/25 110 113 109 112 639,900
2018/07/24 107 110 106 109 578,500
2018/07/23 105 108 105 107 253,600
2018/07/20 102 106 102 106 536,200
2018/07/19 106 107 103 104 1,190,300
2018/07/18 108 109 107 107 421,800
2018/07/17 108 110 107 108 637,200
2018/07/13 106 109 106 107 874,300
2018/07/12 108 111 107 108 3,514,300
2018/07/11 126 127 123 125 738,800
2018/07/10 124 126 122 125 544,600
2018/07/09 120 125 120 123 432,900
2018/07/06 117 122 117 121 381,000
2018/07/05 120 123 116 116 1,033,300
2018/07/04 124 124 120 121 267,600
2018/07/03 123 126 121 121 486,800
2018/07/02 125 128 122 122 742,400
2018/06/29 122 125 121 125 257,600
2018/06/28 121 123 119 121 545,400
2018/06/27 124 126 122 122 317,100
2018/06/26 125 126 122 124 522,700
2018/06/25 129 130 125 125 501,600
2018/06/22 126 129 125 128 452,700
2018/06/21 128 128 127 127 172,800
2018/06/20 125 128 123 127 454,100
2018/06/19 130 130 125 126 538,400
2018/06/18 131 131 128 129 399,800
2018/06/15 131 131 128 130 487,500
2018/06/14 130 131 128 130 351,200
2018/06/13 130 133 128 130 1,271,300
2018/06/12 130 131 128 130 434,700
2018/06/11 126 130 124 129 870,800
2018/06/08 125 127 123 126 838,000
2018/06/07 125 125 120 125 1,297,300
2018/06/06 117 119 117 118 417,400
2018/06/05 120 125 116 116 1,325,800
2018/06/04 119 119 117 119 251,900
2018/06/01 119 119 117 119 194,900
2018/05/31 118 119 116 118 427,600
2018/05/30 117 119 116 117 522,900
2018/05/29 120 122 117 118 474,800
2018/05/28 116 119 115 118 339,800
2018/05/25 116 118 114 117 890,600
2018/05/24 120 120 115 116 1,142,300
2018/05/23 121 122 120 120 420,700
2018/05/22 124 124 120 121 790,500
2018/05/21 124 125 122 123 426,000
2018/05/18 126 126 122 124 722,400
2018/05/17 126 127 125 127 629,400
2018/05/16 126 128 126 126 370,900
2018/05/15 129 133 126 126 1,360,800
2018/05/14 132 132 129 130 425,400
2018/05/11 131 133 130 133 561,000
2018/05/10 132 133 131 131 358,000
2018/05/09 134 134 130 132 578,500
2018/05/08 134 135 132 134 424,900
2018/05/07 136 136 133 133 466,200
2018/05/02 130 135 130 135 611,400
2018/05/01 138 139 129 130 1,352,700
2018/04/27 139 141 134 136 2,027,400
2018/04/26 130 139 129 137 3,036,900
2018/04/25 127 129 126 128 309,100
2018/04/24 128 128 126 127 371,100
2018/04/23 130 132 125 127 884,700
2018/04/20 126 130 126 129 678,800
2018/04/19 125 127 125 127 207,600
2018/04/18 127 128 125 125 509,800
2018/04/17 126 128 124 126 583,900
2018/04/16 127 131 125 125 1,019,600
2018/04/13 126 128 126 128 277,500
2018/04/12 125 128 124 126 608,300
2018/04/11 132 132 127 129 807,000
2018/04/10 127 128 125 127 337,700
2018/04/09 123 128 123 126 581,500
2018/04/06 129 129 123 124 1,039,100
2018/04/05 133 134 129 129 786,300
2018/04/04 137 137 132 133 526,200
2018/04/03 134 137 134 135 398,700
2018/04/02 133 138 133 136 935,600
2018/03/30 130 132 130 130 462,600
2018/03/29 131 133 129 130 483,200
2018/03/28 130 131 128 129 635,700
2018/03/27 128 132 126 132 1,012,100
2018/03/26 123 126 120 126 1,138,500
2018/03/23 124 130 124 127 1,886,100
2018/03/22 143 145 136 137 1,178,700
2018/03/20 132 140 131 139 856,500
2018/03/19 140 140 134 135 1,096,300
2018/03/16 139 140 136 139 989,000
2018/03/15 144 145 139 140 1,789,000
2018/03/14 144 147 142 145 1,015,700
2018/03/13 149 152 144 145 3,814,400
2018/03/12 136 147 134 145 4,680,400
2018/03/09 136 136 133 135 707,700
2018/03/08 134 136 132 135 962,300
2018/03/07 135 137 132 133 1,085,500
2018/03/06 137 137 133 136 817,400
2018/03/05 136 139 132 132 1,507,200
2018/03/02 130 135 128 134 853,900
2018/03/01 137 139 134 135 724,700
2018/02/28 136 139 134 138 816,500
2018/02/27 139 139 135 138 799,200
2018/02/26 139 141 134 137 1,632,900
2018/02/23 136 142 132 137 3,253,200
2018/02/22 133 134 127 131 1,621,800
2018/02/21 126 137 126 133 4,697,700
2018/02/20 110 133 110 126 5,448,400
2018/02/19 107 110 105 110 810,200
2018/02/16 107 108 106 107 592,800
2018/02/15 105 109 104 108 454,700
2018/02/14 108 109 101 105 1,426,800
2018/02/13 114 115 110 110 557,700
2018/02/09 108 112 107 111 703,000
2018/02/08 110 114 108 114 724,900
2018/02/07 115 115 107 107 1,427,800
2018/02/06 115 118 101 108 3,326,800
2018/02/05 118 122 118 121 658,000
2018/02/02 125 126 121 123 652,000
2018/02/01 122 128 121 126 1,860,200
2018/01/31 121 122 117 119 1,370,900
2018/01/30 123 124 119 121 2,174,400
2018/01/29 131 132 124 125 2,112,400
2018/01/26 135 137 131 132 1,271,400
2018/01/25 133 137 132 135 1,265,800
2018/01/24 134 135 132 132 1,241,000
2018/01/23 140 140 133 134 1,748,100
2018/01/22 140 142 137 138 1,321,600
2018/01/19 142 142 139 139 1,180,800
2018/01/18 144 145 140 140 1,490,600
2018/01/17 149 149 142 143 1,106,600
2018/01/16 143 150 141 148 2,091,800
2018/01/15 149 149 142 142 2,583,400
2018/01/12 151 153 149 149 1,056,800
2018/01/11 149 152 146 152 3,431,900
2018/01/10 163 166 160 164 1,907,200
2018/01/09 157 161 154 160 1,782,200
2018/01/05 152 156 151 153 955,300
2018/01/04 150 152 149 152 679,900

このページの先頭へ