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 |
---|---|---|---|---|---|
2020/12/30 | 205 | 217 | 200 | 215 | 156,900 |
2020/12/29 | 198 | 205 | 198 | 204 | 84,200 |
2020/12/28 | 199 | 202 | 196 | 197 | 117,100 |
2020/12/25 | 196 | 200 | 196 | 199 | 68,700 |
2020/12/24 | 197 | 199 | 196 | 197 | 53,300 |
2020/12/23 | 200 | 201 | 196 | 196 | 82,000 |
2020/12/22 | 209 | 209 | 199 | 199 | 146,400 |
2020/12/21 | 213 | 214 | 206 | 209 | 73,000 |
2020/12/18 | 215 | 215 | 212 | 212 | 48,500 |
2020/12/17 | 220 | 221 | 214 | 214 | 59,300 |
2020/12/16 | 215 | 220 | 213 | 220 | 86,200 |
2020/12/15 | 212 | 214 | 207 | 214 | 89,900 |
2020/12/14 | 214 | 216 | 212 | 212 | 66,800 |
2020/12/11 | 220 | 220 | 212 | 216 | 99,400 |
2020/12/10 | 224 | 224 | 217 | 218 | 61,600 |
2020/12/09 | 225 | 226 | 220 | 225 | 63,400 |
2020/12/08 | 226 | 232 | 222 | 229 | 147,500 |
2020/12/07 | 224 | 226 | 218 | 226 | 194,400 |
2020/12/04 | 222 | 222 | 211 | 216 | 115,800 |
2020/12/03 | 227 | 227 | 221 | 222 | 48,600 |
2020/12/02 | 234 | 234 | 220 | 227 | 179,300 |
2020/12/01 | 232 | 238 | 229 | 232 | 197,200 |
2020/11/30 | 217 | 238 | 217 | 235 | 306,100 |
2020/11/27 | 215 | 220 | 210 | 217 | 105,600 |
2020/11/26 | 213 | 217 | 204 | 215 | 80,900 |
2020/11/25 | 220 | 223 | 214 | 214 | 117,700 |
2020/11/24 | 227 | 229 | 216 | 220 | 233,400 |
2020/11/20 | 215 | 226 | 215 | 224 | 134,800 |
2020/11/19 | 210 | 221 | 208 | 216 | 163,900 |
2020/11/18 | 201 | 227 | 201 | 210 | 356,600 |
2020/11/17 | 207 | 210 | 198 | 200 | 174,500 |
2020/11/16 | 205 | 212 | 203 | 212 | 88,600 |
2020/11/13 | 205 | 207 | 201 | 201 | 82,300 |
2020/11/12 | 211 | 217 | 203 | 207 | 186,900 |
2020/11/11 | 212 | 215 | 208 | 211 | 80,000 |
2020/11/10 | 232 | 232 | 203 | 212 | 481,500 |
2020/11/09 | 204 | 248 | 203 | 229 | 1,522,500 |
2020/11/06 | 197 | 202 | 196 | 199 | 88,800 |
2020/11/05 | 185 | 195 | 185 | 195 | 71,800 |
2020/11/04 | 182 | 188 | 182 | 183 | 39,200 |
2020/11/02 | 181 | 184 | 181 | 181 | 20,600 |
2020/10/30 | 184 | 196 | 180 | 180 | 113,900 |
2020/10/29 | 183 | 185 | 180 | 184 | 38,600 |
2020/10/28 | 188 | 188 | 183 | 183 | 31,700 |
2020/10/27 | 187 | 188 | 185 | 187 | 33,300 |
2020/10/26 | 190 | 192 | 187 | 187 | 92,400 |
2020/10/23 | 196 | 196 | 186 | 193 | 72,700 |
2020/10/22 | 200 | 200 | 195 | 195 | 33,300 |
2020/10/21 | 198 | 200 | 198 | 198 | 38,800 |
2020/10/20 | 196 | 200 | 195 | 200 | 46,800 |
2020/10/19 | 205 | 205 | 196 | 198 | 172,700 |
2020/10/16 | 235 | 239 | 204 | 205 | 1,317,800 |
2020/10/15 | 199 | 204 | 198 | 204 | 73,500 |
2020/10/14 | 199 | 203 | 197 | 197 | 54,700 |
2020/10/13 | 196 | 199 | 196 | 197 | 25,800 |
2020/10/12 | 197 | 199 | 195 | 197 | 56,300 |
2020/10/09 | 203 | 204 | 196 | 199 | 98,800 |
2020/10/08 | 207 | 207 | 201 | 203 | 130,500 |
2020/10/07 | 206 | 218 | 205 | 215 | 324,300 |
2020/10/06 | 203 | 204 | 200 | 203 | 26,500 |
2020/10/05 | 202 | 203 | 201 | 203 | 8,700 |
2020/10/02 | 202 | 204 | 199 | 200 | 25,700 |
2020/09/30 | 203 | 205 | 203 | 205 | 12,400 |
2020/09/29 | 200 | 206 | 199 | 203 | 11,700 |
2020/09/28 | 201 | 201 | 199 | 200 | 19,100 |
2020/09/25 | 203 | 205 | 201 | 202 | 31,100 |
2020/09/24 | 203 | 209 | 202 | 205 | 40,300 |
2020/09/23 | 213 | 213 | 200 | 206 | 62,900 |
2020/09/18 | 215 | 215 | 212 | 213 | 23,600 |
2020/09/17 | 214 | 216 | 211 | 215 | 24,700 |
2020/09/16 | 214 | 217 | 214 | 215 | 16,100 |
2020/09/15 | 217 | 218 | 215 | 216 | 8,800 |
2020/09/14 | 212 | 218 | 212 | 218 | 36,900 |
2020/09/11 | 209 | 214 | 206 | 212 | 37,100 |
2020/09/10 | 208 | 208 | 205 | 208 | 21,500 |
2020/09/09 | 205 | 208 | 205 | 208 | 23,600 |
2020/09/08 | 208 | 209 | 205 | 207 | 13,200 |
2020/09/07 | 204 | 211 | 203 | 206 | 30,800 |
2020/09/04 | 202 | 207 | 201 | 206 | 110,900 |
2020/09/03 | 204 | 207 | 203 | 207 | 17,700 |
2020/09/02 | 208 | 208 | 201 | 202 | 45,600 |
2020/09/01 | 208 | 208 | 205 | 208 | 25,300 |
2020/08/31 | 197 | 211 | 197 | 207 | 79,100 |
2020/08/28 | 200 | 211 | 196 | 198 | 171,500 |
2020/08/27 | 221 | 221 | 213 | 216 | 48,900 |
2020/08/26 | 220 | 223 | 220 | 222 | 44,400 |
2020/08/25 | 225 | 226 | 220 | 223 | 60,600 |
2020/08/24 | 231 | 231 | 223 | 225 | 44,200 |
2020/08/21 | 236 | 236 | 222 | 227 | 209,000 |
2020/08/20 | 212 | 243 | 210 | 226 | 488,900 |
2020/08/19 | 207 | 207 | 204 | 206 | 23,100 |
2020/08/18 | 205 | 207 | 204 | 206 | 26,000 |
2020/08/17 | 201 | 205 | 200 | 205 | 21,000 |
2020/08/14 | 203 | 204 | 201 | 201 | 14,600 |
2020/08/13 | 207 | 207 | 202 | 203 | 25,200 |
2020/08/12 | 205 | 207 | 202 | 207 | 21,200 |
2020/08/11 | 202 | 205 | 202 | 204 | 14,700 |
2020/08/07 | 205 | 206 | 201 | 201 | 19,400 |
2020/08/06 | 205 | 207 | 203 | 206 | 28,000 |
2020/08/05 | 195 | 205 | 195 | 203 | 43,300 |
2020/08/04 | 186 | 195 | 186 | 195 | 24,500 |
2020/08/03 | 182 | 188 | 182 | 184 | 28,300 |
2020/07/31 | 193 | 203 | 178 | 189 | 110,900 |
2020/07/30 | 192 | 192 | 185 | 189 | 63,100 |
2020/07/29 | 196 | 196 | 190 | 192 | 59,300 |
2020/07/28 | 199 | 199 | 196 | 197 | 18,900 |
2020/07/27 | 198 | 200 | 195 | 200 | 22,300 |
2020/07/22 | 202 | 202 | 195 | 200 | 27,400 |
2020/07/21 | 203 | 203 | 197 | 198 | 53,100 |
2020/07/20 | 205 | 206 | 200 | 202 | 26,000 |
2020/07/17 | 208 | 209 | 203 | 205 | 42,500 |
2020/07/16 | 211 | 212 | 206 | 209 | 41,700 |
2020/07/15 | 218 | 218 | 211 | 214 | 35,800 |
2020/07/14 | 215 | 216 | 210 | 215 | 30,600 |
2020/07/13 | 211 | 217 | 210 | 216 | 26,400 |
2020/07/10 | 216 | 216 | 208 | 210 | 66,900 |
2020/07/09 | 222 | 222 | 217 | 218 | 28,800 |
2020/07/08 | 225 | 225 | 220 | 222 | 61,800 |
2020/07/07 | 225 | 227 | 220 | 225 | 33,100 |
2020/07/06 | 213 | 224 | 212 | 224 | 42,700 |
2020/07/03 | 202 | 216 | 202 | 212 | 56,500 |
2020/07/02 | 219 | 219 | 200 | 210 | 70,900 |
2020/07/01 | 224 | 224 | 217 | 220 | 49,100 |
2020/06/30 | 225 | 227 | 218 | 224 | 72,400 |
2020/06/29 | 235 | 235 | 221 | 225 | 81,000 |
2020/06/26 | 237 | 239 | 233 | 235 | 32,600 |
2020/06/25 | 245 | 245 | 235 | 236 | 54,700 |
2020/06/24 | 245 | 245 | 241 | 243 | 28,900 |
2020/06/23 | 250 | 250 | 243 | 245 | 26,700 |
2020/06/22 | 244 | 249 | 244 | 248 | 37,900 |
2020/06/19 | 245 | 245 | 241 | 244 | 34,900 |
2020/06/18 | 247 | 248 | 240 | 241 | 30,500 |
2020/06/17 | 240 | 246 | 238 | 246 | 27,100 |
2020/06/16 | 233 | 244 | 233 | 240 | 71,600 |
2020/06/15 | 236 | 238 | 226 | 231 | 79,900 |
2020/06/12 | 230 | 236 | 221 | 236 | 190,100 |
2020/06/11 | 250 | 252 | 238 | 242 | 116,600 |
2020/06/10 | 250 | 252 | 248 | 250 | 73,400 |
2020/06/09 | 252 | 255 | 246 | 252 | 150,700 |
2020/06/08 | 245 | 263 | 240 | 250 | 529,300 |
2020/06/05 | 227 | 237 | 226 | 237 | 114,400 |
2020/06/04 | 219 | 227 | 217 | 226 | 78,900 |
2020/06/03 | 221 | 223 | 213 | 219 | 110,500 |
2020/06/02 | 223 | 224 | 220 | 221 | 37,300 |
2020/06/01 | 222 | 227 | 221 | 221 | 42,500 |
2020/05/29 | 225 | 225 | 219 | 223 | 68,200 |
2020/05/28 | 236 | 238 | 222 | 227 | 121,300 |
2020/05/27 | 228 | 238 | 228 | 232 | 108,500 |
2020/05/26 | 237 | 245 | 227 | 227 | 293,500 |
2020/05/25 | 223 | 235 | 223 | 230 | 130,400 |
2020/05/22 | 215 | 233 | 215 | 221 | 252,700 |
2020/05/21 | 210 | 216 | 208 | 215 | 76,400 |
2020/05/20 | 208 | 214 | 206 | 210 | 70,800 |
2020/05/19 | 205 | 213 | 200 | 210 | 110,000 |
2020/05/18 | 199 | 205 | 195 | 202 | 49,300 |
2020/05/15 | 210 | 212 | 197 | 200 | 165,200 |
2020/05/14 | 214 | 224 | 203 | 210 | 257,100 |
2020/05/13 | 200 | 220 | 200 | 216 | 315,500 |
2020/05/12 | 187 | 201 | 187 | 201 | 110,900 |
2020/05/11 | 188 | 194 | 186 | 189 | 99,200 |
2020/05/08 | 178 | 203 | 178 | 186 | 268,900 |
2020/05/07 | 170 | 179 | 170 | 177 | 109,700 |
2020/05/01 | 164 | 170 | 161 | 170 | 75,400 |
2020/04/30 | 167 | 170 | 164 | 167 | 104,200 |
2020/04/28 | 156 | 166 | 156 | 166 | 63,700 |
2020/04/27 | 151 | 163 | 151 | 156 | 79,300 |
2020/04/24 | 150 | 152 | 147 | 152 | 23,000 |
2020/04/23 | 146 | 150 | 145 | 150 | 26,200 |
2020/04/22 | 148 | 148 | 145 | 146 | 31,400 |
2020/04/21 | 152 | 152 | 147 | 150 | 40,500 |
2020/04/20 | 148 | 153 | 148 | 152 | 33,900 |
2020/04/17 | 146 | 152 | 145 | 148 | 91,400 |
2020/04/16 | 155 | 155 | 139 | 147 | 162,500 |
2020/04/15 | 153 | 159 | 150 | 150 | 121,200 |
2020/04/14 | 140 | 149 | 138 | 147 | 63,800 |
2020/04/13 | 138 | 140 | 137 | 138 | 42,800 |
2020/04/10 | 142 | 142 | 136 | 137 | 61,800 |
2020/04/09 | 135 | 141 | 134 | 141 | 62,500 |
2020/04/08 | 129 | 136 | 128 | 135 | 45,100 |
2020/04/07 | 133 | 136 | 128 | 129 | 41,300 |
2020/04/06 | 125 | 131 | 123 | 130 | 54,000 |
2020/04/03 | 129 | 129 | 123 | 128 | 55,000 |
2020/04/02 | 128 | 130 | 125 | 129 | 47,200 |
2020/04/01 | 135 | 135 | 128 | 130 | 41,500 |
2020/03/31 | 137 | 140 | 131 | 135 | 64,600 |
2020/03/30 | 137 | 139 | 132 | 137 | 44,200 |
2020/03/27 | 146 | 146 | 137 | 143 | 67,700 |
2020/03/26 | 149 | 149 | 140 | 141 | 125,300 |
2020/03/25 | 133 | 154 | 132 | 154 | 174,300 |
2020/03/24 | 122 | 134 | 122 | 126 | 112,100 |
2020/03/23 | 118 | 125 | 115 | 124 | 52,400 |
2020/03/19 | 125 | 126 | 116 | 117 | 70,200 |
2020/03/18 | 129 | 130 | 123 | 124 | 77,200 |
2020/03/17 | 114 | 124 | 110 | 124 | 133,300 |
2020/03/16 | 124 | 128 | 116 | 117 | 104,200 |
2020/03/13 | 117 | 125 | 116 | 122 | 150,300 |
2020/03/12 | 138 | 139 | 126 | 139 | 149,900 |
2020/03/11 | 149 | 149 | 135 | 136 | 94,700 |
2020/03/10 | 121 | 150 | 120 | 147 | 187,100 |
2020/03/09 | 160 | 161 | 137 | 141 | 305,900 |
2020/03/06 | 174 | 174 | 164 | 166 | 68,800 |
2020/03/05 | 179 | 181 | 176 | 179 | 34,700 |
2020/03/04 | 170 | 179 | 168 | 179 | 67,300 |
2020/03/03 | 186 | 190 | 170 | 171 | 114,300 |
2020/03/02 | 161 | 186 | 161 | 186 | 150,700 |
2020/02/28 | 181 | 183 | 160 | 165 | 489,800 |
2020/02/27 | 211 | 211 | 191 | 193 | 173,800 |
2020/02/26 | 206 | 214 | 206 | 214 | 64,800 |
2020/02/25 | 215 | 219 | 204 | 214 | 81,500 |
2020/02/21 | 228 | 232 | 227 | 229 | 72,100 |
2020/02/20 | 228 | 234 | 226 | 228 | 27,300 |
2020/02/19 | 225 | 233 | 225 | 231 | 34,200 |
2020/02/18 | 225 | 231 | 223 | 228 | 69,400 |
2020/02/17 | 235 | 236 | 231 | 233 | 53,400 |
2020/02/14 | 249 | 250 | 241 | 242 | 84,300 |
2020/02/13 | 250 | 255 | 246 | 250 | 64,900 |
2020/02/12 | 239 | 250 | 239 | 249 | 62,900 |
2020/02/10 | 240 | 244 | 239 | 240 | 49,800 |
2020/02/07 | 244 | 245 | 238 | 243 | 61,100 |
2020/02/06 | 245 | 246 | 241 | 244 | 56,500 |
2020/02/05 | 242 | 245 | 239 | 245 | 43,100 |
2020/02/04 | 238 | 250 | 238 | 242 | 121,800 |
2020/02/03 | 226 | 239 | 226 | 238 | 122,000 |
2020/01/31 | 227 | 242 | 223 | 237 | 185,500 |
2020/01/30 | 245 | 245 | 224 | 227 | 431,700 |
2020/01/29 | 254 | 283 | 242 | 247 | 2,555,300 |
2020/01/28 | 218 | 225 | 218 | 224 | 55,200 |
2020/01/27 | 222 | 224 | 220 | 221 | 30,700 |
2020/01/24 | 227 | 230 | 224 | 225 | 56,600 |
2020/01/23 | 229 | 230 | 227 | 227 | 49,700 |
2020/01/22 | 231 | 235 | 230 | 231 | 73,300 |
2020/01/21 | 232 | 234 | 231 | 234 | 38,400 |
2020/01/20 | 233 | 237 | 232 | 234 | 45,300 |
2020/01/17 | 241 | 244 | 235 | 236 | 148,300 |
2020/01/16 | 227 | 246 | 227 | 241 | 229,000 |
2020/01/15 | 224 | 233 | 224 | 231 | 179,700 |
2020/01/14 | 222 | 225 | 218 | 223 | 45,400 |
2020/01/10 | 226 | 227 | 222 | 223 | 42,700 |
2020/01/09 | 218 | 226 | 217 | 226 | 66,700 |
2020/01/08 | 222 | 222 | 217 | 218 | 42,300 |
2020/01/07 | 218 | 221 | 216 | 221 | 33,800 |
2020/01/06 | 220 | 221 | 216 | 216 | 69,400 |