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
2021/12/30 342 351 341 347 57,600
2021/12/29 329 349 329 345 112,700
2021/12/28 325 333 324 329 179,400
2021/12/27 338 338 322 329 148,400
2021/12/24 340 345 335 338 88,100
2021/12/23 336 342 336 342 70,200
2021/12/22 327 339 326 338 108,400
2021/12/21 320 333 316 328 215,700
2021/12/20 343 343 322 326 256,900
2021/12/17 345 348 340 345 101,700
2021/12/16 357 364 344 348 104,500
2021/12/15 346 358 346 358 116,400
2021/12/14 348 352 343 345 96,100
2021/12/13 353 356 346 353 97,500
2021/12/10 362 379 351 357 138,600
2021/12/09 376 381 364 368 151,800
2021/12/08 353 377 353 372 269,600
2021/12/07 342 358 342 353 154,700
2021/12/06 346 352 342 342 139,000
2021/12/03 341 354 339 353 160,800
2021/12/02 342 353 335 339 242,800
2021/12/01 352 359 344 350 175,800
2021/11/30 367 374 355 356 164,000
2021/11/29 356 374 352 360 243,800
2021/11/26 359 363 346 363 286,600
2021/11/25 355 368 351 355 575,200
2021/11/24 379 385 370 371 190,100
2021/11/22 370 387 370 382 341,400
2021/11/19 401 408 375 384 458,700
2021/11/18 407 410 401 403 260,300
2021/11/17 422 425 417 419 135,900
2021/11/16 415 429 415 426 176,900
2021/11/15 433 435 416 418 299,800
2021/11/12 438 440 420 425 287,700
2021/11/11 421 470 395 430 1,529,900
2021/11/10 432 444 432 433 182,900
2021/11/09 428 453 424 441 400,500
2021/11/08 461 461 431 431 415,600
2021/11/05 478 482 447 462 490,800
2021/11/04 456 491 454 476 931,800
2021/11/02 436 447 434 440 158,300
2021/11/01 431 443 430 441 158,900
2021/10/29 423 428 417 420 136,400
2021/10/28 445 455 422 423 633,300
2021/10/27 430 430 413 415 147,100
2021/10/26 426 438 425 431 115,400
2021/10/25 420 433 415 426 236,800
2021/10/22 405 419 401 414 181,500
2021/10/21 408 415 405 407 235,900
2021/10/20 420 425 405 415 295,800
2021/10/19 426 434 418 420 233,000
2021/10/18 459 459 419 433 501,300
2021/10/15 445 457 441 452 182,600
2021/10/14 450 450 441 444 103,700
2021/10/13 457 459 443 451 87,800
2021/10/12 450 471 446 452 169,700
2021/10/11 442 451 441 448 106,800
2021/10/08 451 451 443 444 118,400
2021/10/07 450 457 443 446 154,700
2021/10/06 441 454 433 450 281,400
2021/10/05 434 445 418 441 339,300
2021/10/04 470 474 437 450 678,400
2021/10/01 436 486 433 482 1,314,400
2021/09/30 448 453 430 431 246,800
2021/09/29 446 462 443 447 237,500
2021/09/28 461 467 445 448 217,900
2021/09/27 474 482 456 461 147,000
2021/09/24 466 474 466 468 136,400
2021/09/22 464 474 452 460 199,700
2021/09/21 452 471 452 463 343,500
2021/09/17 483 490 474 477 156,700
2021/09/16 492 497 468 476 468,300
2021/09/15 502 504 485 497 359,200
2021/09/14 507 513 503 505 251,300
2021/09/13 512 514 503 511 250,700
2021/09/10 510 521 510 513 278,000
2021/09/09 520 520 509 510 385,700
2021/09/08 509 532 509 526 507,200
2021/09/07 530 535 511 514 502,400
2021/09/06 513 538 506 530 667,200
2021/09/03 504 526 500 518 406,500
2021/09/02 517 524 499 514 475,000
2021/09/01 537 542 512 519 531,900
2021/08/31 521 544 519 536 506,900
2021/08/30 518 540 516 519 396,300
2021/08/27 513 521 508 518 303,500
2021/08/26 502 521 493 513 382,900
2021/08/25 525 531 506 508 572,100
2021/08/24 502 527 487 524 693,200
2021/08/23 503 508 487 495 452,300
2021/08/20 475 520 471 508 1,563,300
2021/08/19 450 468 450 451 389,600
2021/08/18 440 487 430 474 819,900
2021/08/17 469 470 434 440 383,300
2021/08/16 486 486 458 461 271,900
2021/08/13 490 490 476 480 303,000
2021/08/12 493 497 489 490 256,300
2021/08/11 509 513 490 497 328,400
2021/08/10 497 510 487 501 367,500
2021/08/06 496 504 479 499 327,100
2021/08/05 515 515 490 495 547,500
2021/08/04 538 550 516 517 724,600
2021/08/03 504 542 504 531 936,000
2021/08/02 504 525 486 514 737,800
2021/07/30 468 548 468 510 1,696,700
2021/07/29 484 486 466 468 415,200
2021/07/28 494 496 476 489 798,100
2021/07/27 525 531 487 499 1,056,200
2021/07/26 547 562 531 535 1,024,300
2021/07/21 548 548 514 530 760,100
2021/07/20 545 553 502 512 1,448,900
2021/07/19 513 564 513 545 2,833,100
2021/07/16 479 527 456 511 3,677,400
2021/07/15 458 459 442 450 655,300
2021/07/14 451 458 432 450 1,303,000
2021/07/13 425 479 422 462 2,861,700
2021/07/12 404 420 404 414 482,700
2021/07/09 391 404 381 401 395,300
2021/07/08 395 403 386 396 612,000
2021/07/07 411 415 400 403 390,200
2021/07/06 415 431 408 411 608,000
2021/07/05 430 430 403 415 711,300
2021/07/02 428 437 421 430 349,200
2021/07/01 428 431 416 428 458,500
2021/06/30 430 438 419 427 543,600
2021/06/29 441 453 433 433 592,500
2021/06/28 435 458 430 452 714,100
2021/06/25 439 452 431 435 600,100
2021/06/24 467 476 437 438 857,000
2021/06/23 460 468 435 447 1,152,600
2021/06/22 479 494 462 465 786,100
2021/06/21 474 479 456 466 906,500
2021/06/18 501 511 490 490 601,700
2021/06/17 497 523 477 513 1,587,300
2021/06/16 550 564 503 507 2,491,800
2021/06/15 490 555 482 555 3,539,000
2021/06/14 505 506 472 475 1,984,400
2021/06/11 573 577 506 516 2,375,800
2021/06/10 564 595 563 564 1,137,700
2021/06/09 607 623 567 572 1,579,300
2021/06/08 587 638 559 622 2,419,900
2021/06/07 688 689 559 597 3,770,700
2021/06/04 706 730 652 659 2,597,600
2021/06/03 739 752 698 727 1,758,100
2021/06/02 760 787 658 696 4,410,000
2021/06/01 720 775 703 775 3,050,600
2021/05/31 666 709 653 700 1,745,000
2021/05/28 704 731 651 682 3,633,700
2021/05/27 599 678 598 654 4,783,500
2021/05/26 563 589 556 580 1,562,700
2021/05/25 557 579 545 569 2,119,200
2021/05/24 520 567 505 539 2,494,700
2021/05/21 526 541 499 521 1,902,500
2021/05/20 539 582 508 518 4,024,100
2021/05/19 492 556 486 544 8,688,800
2021/05/18 441 505 440 476 3,906,300
2021/05/17 440 464 425 448 1,922,500
2021/05/14 430 450 409 447 2,172,000
2021/05/13 425 449 401 407 2,222,200
2021/05/12 460 487 423 429 7,708,500
2021/05/11 404 409 378 408 1,522,100
2021/05/10 416 449 392 396 2,619,600
2021/05/07 463 479 403 409 3,734,400
2021/05/06 468 476 423 476 6,477,000
2021/04/30 355 400 345 396 3,208,200
2021/04/28 340 367 340 360 1,889,900
2021/04/27 373 382 336 340 3,289,600
2021/04/26 348 418 318 389 6,621,800
2021/04/23 419 423 329 338 5,684,700
2021/04/22 465 507 358 379 13,865,500
2021/04/21 427 427 427 427 380,500
2021/04/20 325 347 303 347 7,939,200
2021/04/19 237 313 234 267 4,838,100
2021/04/16 238 238 230 233 136,400
2021/04/15 234 242 231 237 337,300
2021/04/14 256 256 250 250 100,600
2021/04/13 258 258 252 254 59,900
2021/04/12 264 264 255 258 70,700
2021/04/09 264 265 259 260 56,800
2021/04/08 262 268 259 263 87,700
2021/04/07 257 263 255 257 31,100
2021/04/06 263 263 255 256 55,200
2021/04/05 266 266 260 263 69,100
2021/04/02 261 270 258 265 174,300
2021/04/01 262 262 256 259 37,400
2021/03/31 254 264 254 261 125,500
2021/03/30 251 256 250 253 26,500
2021/03/29 257 262 250 250 107,400
2021/03/26 251 256 251 256 36,300
2021/03/25 244 253 243 250 66,000
2021/03/24 254 256 245 248 77,100
2021/03/23 266 266 253 255 86,000
2021/03/22 257 268 257 265 176,300
2021/03/19 255 260 254 256 83,600
2021/03/18 255 259 253 259 64,700
2021/03/17 261 262 256 256 63,200
2021/03/16 253 261 252 261 103,100
2021/03/15 258 258 249 251 69,200
2021/03/12 255 255 249 255 61,100
2021/03/11 247 257 245 257 134,500
2021/03/10 248 248 242 243 51,200
2021/03/09 236 248 235 248 124,800
2021/03/08 242 243 236 237 120,800
2021/03/05 237 243 231 243 142,300
2021/03/04 243 246 236 240 148,400
2021/03/03 252 252 248 248 63,300
2021/03/02 257 266 246 252 152,500
2021/03/01 254 260 252 254 141,800
2021/02/26 259 262 252 254 182,600
2021/02/25 262 270 258 267 240,500
2021/02/24 268 268 254 256 311,500
2021/02/22 255 267 251 267 620,900
2021/02/19 249 261 238 251 632,100
2021/02/18 259 273 241 241 1,022,000
2021/02/17 234 250 234 246 202,400
2021/02/16 242 243 234 234 198,700
2021/02/15 244 247 241 241 161,100
2021/02/12 240 257 236 245 225,200
2021/02/10 240 245 238 240 121,100
2021/02/09 246 249 240 242 183,400
2021/02/08 255 255 241 246 182,900
2021/02/05 251 253 247 250 140,100
2021/02/04 250 253 246 252 105,500
2021/02/03 256 256 248 250 193,000
2021/02/02 247 253 242 252 160,200
2021/02/01 238 248 233 246 203,300
2021/01/29 246 250 234 236 292,500
2021/01/28 247 252 243 245 259,800
2021/01/27 262 266 250 255 355,600
2021/01/26 262 268 260 266 182,200
2021/01/25 273 282 256 260 560,000
2021/01/22 285 291 270 275 503,200
2021/01/21 277 286 274 282 287,100
2021/01/20 280 282 271 275 333,100
2021/01/19 269 286 269 276 295,900
2021/01/18 269 279 262 275 400,400
2021/01/15 280 288 270 277 542,800
2021/01/14 302 310 285 287 672,800
2021/01/13 275 304 275 299 1,414,500
2021/01/12 297 297 269 270 869,300
2021/01/08 310 322 291 297 1,569,800
2021/01/07 315 340 301 313 4,266,200
2021/01/06 293 310 269 287 3,040,700
2021/01/05 258 330 257 327 5,073,300
2021/01/04 229 271 226 250 2,430,800

このページの先頭へ