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 |
---|---|---|---|---|---|
2019/12/30 | 221 | 224 | 220 | 221 | 39,800 |
2019/12/27 | 229 | 229 | 220 | 221 | 80,600 |
2019/12/26 | 229 | 231 | 225 | 225 | 140,400 |
2019/12/25 | 215 | 230 | 213 | 223 | 268,600 |
2019/12/24 | 211 | 215 | 209 | 210 | 163,900 |
2019/12/23 | 220 | 220 | 209 | 209 | 154,600 |
2019/12/20 | 225 | 225 | 223 | 223 | 51,200 |
2019/12/19 | 230 | 230 | 225 | 225 | 165,300 |
2019/12/18 | 233 | 234 | 230 | 231 | 88,700 |
2019/12/17 | 234 | 236 | 232 | 233 | 106,700 |
2019/12/16 | 236 | 237 | 234 | 234 | 30,800 |
2019/12/13 | 234 | 236 | 234 | 236 | 70,800 |
2019/12/12 | 235 | 237 | 233 | 236 | 33,900 |
2019/12/11 | 237 | 239 | 232 | 236 | 71,200 |
2019/12/10 | 240 | 240 | 235 | 235 | 50,900 |
2019/12/09 | 246 | 246 | 240 | 241 | 130,600 |
2019/12/06 | 240 | 273 | 237 | 245 | 1,006,400 |
2019/12/05 | 233 | 235 | 232 | 232 | 27,700 |
2019/12/04 | 233 | 234 | 232 | 233 | 25,600 |
2019/12/03 | 234 | 235 | 233 | 234 | 22,000 |
2019/12/02 | 235 | 237 | 234 | 235 | 35,300 |
2019/11/29 | 234 | 236 | 233 | 235 | 13,900 |
2019/11/28 | 236 | 236 | 234 | 234 | 18,300 |
2019/11/27 | 233 | 236 | 233 | 234 | 25,500 |
2019/11/26 | 234 | 237 | 233 | 234 | 30,200 |
2019/11/25 | 233 | 237 | 233 | 234 | 43,000 |
2019/11/22 | 232 | 235 | 231 | 233 | 19,400 |
2019/11/21 | 236 | 236 | 229 | 231 | 79,200 |
2019/11/20 | 240 | 240 | 234 | 236 | 56,600 |
2019/11/19 | 240 | 240 | 236 | 239 | 68,400 |
2019/11/18 | 240 | 240 | 236 | 240 | 50,000 |
2019/11/15 | 238 | 243 | 237 | 241 | 22,900 |
2019/11/14 | 241 | 244 | 235 | 240 | 83,500 |
2019/11/13 | 245 | 247 | 242 | 243 | 27,300 |
2019/11/12 | 246 | 250 | 245 | 245 | 28,200 |
2019/11/11 | 252 | 257 | 247 | 247 | 71,500 |
2019/11/08 | 240 | 252 | 240 | 250 | 110,100 |
2019/11/07 | 239 | 242 | 237 | 239 | 75,100 |
2019/11/06 | 237 | 240 | 236 | 236 | 18,900 |
2019/11/05 | 243 | 243 | 235 | 236 | 65,700 |
2019/11/01 | 240 | 244 | 235 | 235 | 58,400 |
2019/10/31 | 240 | 246 | 239 | 239 | 108,600 |
2019/10/30 | 256 | 256 | 232 | 240 | 421,900 |
2019/10/29 | 280 | 283 | 263 | 264 | 223,300 |
2019/10/28 | 288 | 289 | 277 | 280 | 157,400 |
2019/10/25 | 292 | 294 | 289 | 289 | 28,000 |
2019/10/24 | 290 | 295 | 290 | 292 | 17,100 |
2019/10/23 | 290 | 294 | 289 | 292 | 26,700 |
2019/10/21 | 288 | 292 | 287 | 292 | 47,500 |
2019/10/18 | 291 | 293 | 290 | 291 | 30,000 |
2019/10/17 | 294 | 297 | 291 | 291 | 44,600 |
2019/10/16 | 291 | 302 | 287 | 296 | 108,100 |
2019/10/15 | 292 | 296 | 291 | 294 | 37,900 |
2019/10/11 | 297 | 297 | 290 | 293 | 42,600 |
2019/10/10 | 290 | 296 | 290 | 295 | 23,900 |
2019/10/09 | 291 | 295 | 291 | 295 | 28,500 |
2019/10/08 | 290 | 297 | 286 | 295 | 105,600 |
2019/10/07 | 298 | 301 | 297 | 300 | 28,600 |
2019/10/04 | 298 | 302 | 297 | 301 | 14,400 |
2019/10/03 | 301 | 302 | 297 | 297 | 46,600 |
2019/10/02 | 302 | 306 | 301 | 302 | 20,900 |
2019/10/01 | 300 | 303 | 300 | 303 | 8,500 |
2019/09/30 | 302 | 305 | 299 | 299 | 37,500 |
2019/09/27 | 306 | 306 | 303 | 303 | 21,100 |
2019/09/26 | 309 | 309 | 305 | 305 | 33,900 |
2019/09/25 | 307 | 309 | 302 | 307 | 41,600 |
2019/09/24 | 309 | 311 | 308 | 308 | 31,800 |
2019/09/20 | 303 | 310 | 303 | 308 | 38,700 |
2019/09/19 | 304 | 311 | 302 | 307 | 39,300 |
2019/09/18 | 309 | 310 | 304 | 304 | 40,400 |
2019/09/17 | 311 | 314 | 307 | 309 | 69,500 |
2019/09/13 | 316 | 317 | 310 | 311 | 63,800 |
2019/09/12 | 305 | 317 | 304 | 315 | 126,300 |
2019/09/11 | 303 | 306 | 299 | 303 | 42,000 |
2019/09/10 | 301 | 304 | 296 | 302 | 85,600 |
2019/09/09 | 303 | 303 | 300 | 302 | 22,300 |
2019/09/06 | 299 | 305 | 299 | 303 | 47,600 |
2019/09/05 | 298 | 304 | 298 | 301 | 41,200 |
2019/09/04 | 305 | 305 | 298 | 299 | 52,700 |
2019/09/03 | 300 | 305 | 296 | 301 | 68,400 |
2019/09/02 | 303 | 306 | 300 | 300 | 58,300 |
2019/08/30 | 304 | 309 | 301 | 308 | 62,400 |
2019/08/29 | 330 | 330 | 296 | 305 | 324,900 |
2019/08/28 | 350 | 354 | 332 | 350 | 171,000 |
2019/08/27 | 349 | 356 | 347 | 350 | 115,000 |
2019/08/26 | 345 | 349 | 335 | 347 | 102,100 |
2019/08/23 | 322 | 348 | 310 | 340 | 253,300 |
2019/08/22 | 359 | 361 | 315 | 321 | 289,100 |
2019/08/21 | 371 | 371 | 350 | 359 | 152,200 |
2019/08/20 | 376 | 377 | 369 | 371 | 47,400 |
2019/08/19 | 362 | 381 | 362 | 372 | 120,500 |
2019/08/16 | 396 | 397 | 368 | 369 | 268,900 |
2019/08/15 | 393 | 398 | 390 | 395 | 76,400 |
2019/08/14 | 403 | 403 | 394 | 399 | 58,500 |
2019/08/13 | 397 | 404 | 397 | 400 | 60,300 |
2019/08/09 | 403 | 407 | 402 | 405 | 69,900 |
2019/08/08 | 400 | 403 | 392 | 403 | 59,800 |
2019/08/07 | 400 | 403 | 393 | 396 | 81,600 |
2019/08/06 | 381 | 403 | 377 | 400 | 116,500 |
2019/08/05 | 405 | 405 | 383 | 395 | 164,800 |
2019/08/02 | 405 | 408 | 398 | 404 | 142,700 |
2019/08/01 | 411 | 411 | 402 | 405 | 157,100 |
2019/07/31 | 396 | 415 | 394 | 415 | 206,800 |
2019/07/30 | 395 | 396 | 385 | 396 | 126,200 |
2019/07/29 | 394 | 400 | 392 | 397 | 83,600 |
2019/07/26 | 393 | 407 | 391 | 393 | 259,700 |
2019/07/25 | 393 | 395 | 384 | 385 | 172,900 |
2019/07/24 | 383 | 392 | 383 | 392 | 143,500 |
2019/07/23 | 365 | 379 | 363 | 379 | 132,100 |
2019/07/22 | 355 | 364 | 354 | 362 | 76,500 |
2019/07/19 | 342 | 355 | 342 | 354 | 62,600 |
2019/07/18 | 347 | 347 | 338 | 340 | 85,800 |
2019/07/17 | 347 | 350 | 344 | 347 | 53,000 |
2019/07/16 | 340 | 351 | 334 | 347 | 129,600 |
2019/07/12 | 356 | 357 | 348 | 348 | 130,400 |
2019/07/11 | 358 | 359 | 353 | 354 | 97,300 |
2019/07/10 | 351 | 357 | 351 | 356 | 74,500 |
2019/07/09 | 356 | 357 | 347 | 351 | 156,600 |
2019/07/08 | 362 | 366 | 352 | 355 | 183,200 |
2019/07/05 | 351 | 359 | 343 | 359 | 176,400 |
2019/07/04 | 335 | 350 | 335 | 348 | 224,900 |
2019/07/03 | 336 | 339 | 325 | 333 | 131,100 |
2019/07/02 | 326 | 338 | 324 | 336 | 181,500 |
2019/07/01 | 320 | 326 | 317 | 326 | 154,800 |
2019/06/28 | 320 | 322 | 312 | 313 | 138,100 |
2019/06/27 | 310 | 322 | 309 | 320 | 192,900 |
2019/06/26 | 299 | 319 | 297 | 308 | 435,200 |
2019/06/25 | 295 | 295 | 291 | 293 | 64,000 |
2019/06/24 | 292 | 296 | 292 | 292 | 60,300 |
2019/06/21 | 292 | 295 | 290 | 292 | 74,000 |
2019/06/20 | 282 | 289 | 282 | 289 | 42,400 |
2019/06/19 | 289 | 289 | 279 | 283 | 109,700 |
2019/06/18 | 288 | 290 | 283 | 283 | 39,000 |
2019/06/17 | 289 | 289 | 285 | 288 | 28,800 |
2019/06/14 | 288 | 290 | 280 | 286 | 130,100 |
2019/06/13 | 295 | 296 | 284 | 286 | 144,100 |
2019/06/12 | 297 | 298 | 296 | 296 | 36,700 |
2019/06/11 | 297 | 299 | 295 | 297 | 20,100 |
2019/06/10 | 296 | 298 | 295 | 296 | 26,500 |
2019/06/07 | 300 | 300 | 295 | 295 | 40,300 |
2019/06/06 | 298 | 300 | 298 | 299 | 10,700 |
2019/06/05 | 299 | 301 | 294 | 296 | 58,400 |
2019/06/04 | 290 | 296 | 290 | 295 | 35,200 |
2019/06/03 | 299 | 299 | 292 | 292 | 53,100 |
2019/05/31 | 306 | 307 | 299 | 299 | 36,200 |
2019/05/30 | 302 | 308 | 300 | 305 | 76,600 |
2019/05/29 | 298 | 304 | 296 | 299 | 53,600 |
2019/05/28 | 300 | 301 | 298 | 299 | 13,600 |
2019/05/27 | 295 | 300 | 295 | 299 | 33,200 |
2019/05/24 | 300 | 300 | 295 | 295 | 34,500 |
2019/05/23 | 303 | 303 | 299 | 299 | 25,500 |
2019/05/22 | 300 | 305 | 298 | 303 | 35,500 |
2019/05/21 | 303 | 303 | 297 | 298 | 40,100 |
2019/05/20 | 303 | 305 | 300 | 301 | 38,500 |
2019/05/17 | 305 | 305 | 301 | 304 | 27,100 |
2019/05/16 | 298 | 305 | 295 | 304 | 112,800 |
2019/05/15 | 294 | 299 | 293 | 297 | 26,300 |
2019/05/14 | 289 | 293 | 285 | 293 | 39,000 |
2019/05/13 | 301 | 303 | 295 | 295 | 67,300 |
2019/05/10 | 291 | 296 | 289 | 294 | 39,900 |
2019/05/09 | 294 | 294 | 290 | 291 | 34,900 |
2019/05/08 | 297 | 297 | 293 | 294 | 60,900 |
2019/05/07 | 285 | 300 | 285 | 299 | 83,400 |
2019/04/26 | 284 | 287 | 281 | 284 | 73,400 |
2019/04/25 | 285 | 285 | 282 | 284 | 23,000 |
2019/04/24 | 284 | 285 | 283 | 284 | 30,800 |
2019/04/23 | 290 | 290 | 284 | 285 | 39,700 |
2019/04/22 | 292 | 292 | 285 | 289 | 41,100 |
2019/04/19 | 295 | 296 | 290 | 292 | 51,400 |
2019/04/18 | 300 | 303 | 294 | 294 | 64,700 |
2019/04/17 | 296 | 298 | 294 | 298 | 55,000 |
2019/04/16 | 295 | 298 | 294 | 294 | 15,600 |
2019/04/15 | 291 | 300 | 288 | 293 | 78,400 |
2019/04/12 | 310 | 310 | 299 | 303 | 67,200 |
2019/04/11 | 318 | 318 | 305 | 313 | 72,400 |
2019/04/10 | 313 | 319 | 313 | 317 | 51,800 |
2019/04/09 | 330 | 330 | 314 | 314 | 173,300 |
2019/04/08 | 310 | 322 | 309 | 322 | 132,800 |
2019/04/05 | 304 | 309 | 304 | 308 | 30,200 |
2019/04/04 | 300 | 308 | 300 | 306 | 97,300 |
2019/04/03 | 300 | 301 | 295 | 299 | 47,800 |
2019/04/02 | 303 | 306 | 296 | 299 | 41,000 |
2019/04/01 | 296 | 307 | 296 | 303 | 139,200 |
2019/03/29 | 292 | 294 | 290 | 293 | 48,800 |
2019/03/28 | 293 | 293 | 287 | 287 | 72,400 |
2019/03/27 | 290 | 293 | 289 | 292 | 84,500 |
2019/03/26 | 288 | 288 | 283 | 285 | 56,900 |
2019/03/25 | 287 | 294 | 283 | 287 | 108,200 |
2019/03/22 | 284 | 287 | 283 | 287 | 76,900 |
2019/03/20 | 283 | 283 | 280 | 283 | 41,300 |
2019/03/19 | 281 | 283 | 278 | 282 | 61,800 |
2019/03/18 | 280 | 287 | 279 | 282 | 148,800 |
2019/03/15 | 282 | 283 | 279 | 279 | 89,600 |
2019/03/14 | 288 | 290 | 283 | 285 | 76,100 |
2019/03/13 | 289 | 292 | 285 | 288 | 79,000 |
2019/03/12 | 288 | 290 | 286 | 290 | 81,900 |
2019/03/11 | 290 | 292 | 287 | 289 | 43,400 |
2019/03/08 | 299 | 299 | 290 | 290 | 77,200 |
2019/03/07 | 305 | 305 | 299 | 300 | 46,700 |
2019/03/06 | 299 | 308 | 297 | 305 | 90,900 |
2019/03/05 | 302 | 305 | 297 | 297 | 82,800 |
2019/03/04 | 300 | 309 | 299 | 305 | 89,800 |
2019/03/01 | 299 | 300 | 286 | 300 | 94,600 |
2019/02/28 | 307 | 307 | 298 | 300 | 116,100 |
2019/02/27 | 310 | 311 | 305 | 307 | 45,700 |
2019/02/26 | 315 | 317 | 301 | 310 | 58,800 |
2019/02/26 | 1 -> 0.20 分割 | ||||
2019/02/25 | 63 | 64 | 63 | 63 | 565,700 |
2019/02/22 | 65 | 66 | 63 | 64 | 787,500 |
2019/02/21 | 64 | 67 | 64 | 66 | 1,119,100 |
2019/02/20 | 65 | 65 | 64 | 64 | 195,900 |
2019/02/19 | 64 | 65 | 64 | 65 | 198,600 |
2019/02/18 | 65 | 65 | 64 | 64 | 90,700 |
2019/02/15 | 65 | 65 | 63 | 65 | 416,400 |
2019/02/14 | 64 | 65 | 64 | 64 | 143,000 |
2019/02/13 | 65 | 65 | 64 | 64 | 139,300 |
2019/02/12 | 64 | 65 | 64 | 64 | 82,600 |
2019/02/08 | 65 | 66 | 64 | 64 | 296,200 |
2019/02/07 | 65 | 67 | 64 | 66 | 478,300 |
2019/02/06 | 66 | 66 | 65 | 66 | 91,900 |
2019/02/05 | 65 | 66 | 64 | 66 | 306,200 |
2019/02/04 | 65 | 65 | 64 | 65 | 123,000 |
2019/02/01 | 65 | 65 | 64 | 64 | 74,400 |
2019/01/31 | 64 | 65 | 64 | 65 | 148,300 |
2019/01/30 | 67 | 67 | 64 | 64 | 481,200 |
2019/01/29 | 66 | 67 | 65 | 67 | 90,500 |
2019/01/28 | 67 | 67 | 66 | 66 | 149,800 |
2019/01/25 | 68 | 68 | 65 | 66 | 263,500 |
2019/01/24 | 66 | 69 | 65 | 68 | 331,100 |
2019/01/23 | 63 | 66 | 62 | 65 | 567,000 |
2019/01/22 | 66 | 67 | 63 | 63 | 777,100 |
2019/01/21 | 70 | 70 | 67 | 67 | 306,100 |
2019/01/18 | 69 | 70 | 68 | 69 | 470,000 |
2019/01/17 | 69 | 70 | 68 | 69 | 389,000 |
2019/01/16 | 71 | 72 | 68 | 68 | 1,743,400 |
2019/01/15 | 77 | 80 | 76 | 79 | 708,600 |
2019/01/11 | 76 | 78 | 76 | 77 | 328,800 |
2019/01/10 | 76 | 77 | 74 | 77 | 340,300 |
2019/01/09 | 78 | 78 | 76 | 77 | 315,400 |
2019/01/08 | 74 | 78 | 73 | 75 | 615,200 |
2019/01/07 | 73 | 74 | 72 | 74 | 293,000 |
2019/01/04 | 66 | 70 | 64 | 70 | 423,300 |