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 |
---|---|---|---|---|---|
2022/12/30 | 169 | 169 | 165 | 165 | 32,100 |
2022/12/29 | 165 | 170 | 161 | 170 | 79,900 |
2022/12/28 | 162 | 164 | 155 | 163 | 128,800 |
2022/12/27 | 162 | 170 | 155 | 167 | 226,200 |
2022/12/26 | 165 | 166 | 153 | 154 | 176,500 |
2022/12/23 | 169 | 171 | 164 | 165 | 123,600 |
2022/12/22 | 173 | 173 | 170 | 170 | 56,900 |
2022/12/21 | 173 | 174 | 170 | 173 | 36,800 |
2022/12/20 | 180 | 180 | 169 | 173 | 86,300 |
2022/12/19 | 185 | 185 | 176 | 180 | 38,900 |
2022/12/16 | 182 | 185 | 182 | 183 | 43,100 |
2022/12/15 | 175 | 188 | 173 | 187 | 192,500 |
2022/12/14 | 182 | 183 | 170 | 175 | 150,700 |
2022/12/13 | 183 | 185 | 180 | 182 | 49,200 |
2022/12/12 | 185 | 186 | 183 | 183 | 63,100 |
2022/12/09 | 183 | 187 | 183 | 187 | 66,500 |
2022/12/08 | 187 | 187 | 183 | 184 | 57,800 |
2022/12/07 | 186 | 190 | 186 | 187 | 42,100 |
2022/12/06 | 186 | 190 | 184 | 189 | 40,200 |
2022/12/05 | 191 | 192 | 184 | 186 | 126,000 |
2022/12/02 | 194 | 195 | 188 | 191 | 135,800 |
2022/12/01 | 200 | 202 | 191 | 196 | 122,000 |
2022/11/30 | 204 | 204 | 201 | 201 | 94,800 |
2022/11/29 | 208 | 208 | 204 | 206 | 84,900 |
2022/11/28 | 206 | 210 | 206 | 208 | 67,500 |
2022/11/25 | 212 | 212 | 206 | 207 | 39,800 |
2022/11/24 | 204 | 210 | 202 | 210 | 74,500 |
2022/11/22 | 202 | 205 | 201 | 205 | 34,800 |
2022/11/21 | 204 | 204 | 201 | 204 | 36,600 |
2022/11/18 | 205 | 206 | 202 | 206 | 57,300 |
2022/11/17 | 203 | 206 | 202 | 206 | 58,500 |
2022/11/16 | 208 | 210 | 206 | 206 | 39,100 |
2022/11/15 | 211 | 211 | 205 | 208 | 53,900 |
2022/11/14 | 208 | 215 | 208 | 212 | 52,500 |
2022/11/11 | 209 | 213 | 199 | 208 | 194,000 |
2022/11/10 | 215 | 216 | 212 | 215 | 29,300 |
2022/11/09 | 220 | 220 | 213 | 215 | 37,500 |
2022/11/08 | 219 | 220 | 215 | 219 | 53,400 |
2022/11/07 | 223 | 223 | 219 | 219 | 43,700 |
2022/11/04 | 224 | 225 | 222 | 223 | 15,700 |
2022/11/02 | 229 | 230 | 223 | 223 | 28,100 |
2022/11/01 | 224 | 233 | 223 | 230 | 66,600 |
2022/10/31 | 219 | 226 | 218 | 225 | 60,900 |
2022/10/28 | 217 | 224 | 217 | 217 | 75,100 |
2022/10/27 | 228 | 230 | 218 | 219 | 209,800 |
2022/10/26 | 227 | 233 | 225 | 230 | 70,400 |
2022/10/25 | 228 | 230 | 223 | 225 | 126,100 |
2022/10/24 | 236 | 237 | 225 | 227 | 126,300 |
2022/10/21 | 242 | 242 | 236 | 239 | 68,900 |
2022/10/20 | 245 | 249 | 231 | 246 | 205,100 |
2022/10/19 | 250 | 253 | 243 | 252 | 168,300 |
2022/10/18 | 249 | 255 | 240 | 254 | 333,000 |
2022/10/17 | 232 | 245 | 222 | 245 | 386,900 |
2022/10/14 | 235 | 240 | 230 | 234 | 185,500 |
2022/10/13 | 234 | 234 | 225 | 230 | 93,300 |
2022/10/12 | 235 | 239 | 227 | 235 | 142,100 |
2022/10/11 | 219 | 239 | 216 | 232 | 259,700 |
2022/10/07 | 218 | 221 | 218 | 220 | 41,300 |
2022/10/06 | 220 | 224 | 219 | 221 | 110,200 |
2022/10/05 | 216 | 223 | 213 | 221 | 99,300 |
2022/10/04 | 212 | 219 | 209 | 216 | 116,900 |
2022/10/03 | 207 | 212 | 205 | 208 | 61,500 |
2022/09/30 | 212 | 212 | 206 | 208 | 74,900 |
2022/09/29 | 215 | 216 | 209 | 214 | 61,100 |
2022/09/28 | 211 | 215 | 206 | 215 | 106,700 |
2022/09/27 | 214 | 214 | 205 | 211 | 79,800 |
2022/09/26 | 219 | 220 | 209 | 214 | 109,100 |
2022/09/22 | 221 | 224 | 218 | 224 | 43,900 |
2022/09/21 | 219 | 227 | 215 | 225 | 101,500 |
2022/09/20 | 219 | 222 | 214 | 219 | 49,700 |
2022/09/16 | 224 | 226 | 213 | 215 | 93,500 |
2022/09/15 | 231 | 232 | 223 | 228 | 134,800 |
2022/09/14 | 225 | 227 | 217 | 225 | 153,200 |
2022/09/13 | 222 | 232 | 222 | 230 | 272,700 |
2022/09/12 | 216 | 221 | 212 | 220 | 154,900 |
2022/09/09 | 206 | 213 | 206 | 212 | 61,100 |
2022/09/08 | 207 | 207 | 204 | 207 | 39,400 |
2022/09/07 | 209 | 212 | 203 | 207 | 115,100 |
2022/09/06 | 208 | 216 | 205 | 209 | 108,400 |
2022/09/05 | 200 | 210 | 196 | 210 | 553,900 |
2022/09/02 | 226 | 226 | 211 | 214 | 313,400 |
2022/09/01 | 230 | 230 | 224 | 225 | 74,600 |
2022/08/31 | 228 | 229 | 224 | 229 | 118,200 |
2022/08/30 | 234 | 234 | 225 | 226 | 168,100 |
2022/08/29 | 237 | 238 | 231 | 236 | 93,600 |
2022/08/26 | 238 | 243 | 234 | 238 | 107,700 |
2022/08/25 | 238 | 242 | 235 | 236 | 147,000 |
2022/08/24 | 241 | 245 | 238 | 239 | 171,600 |
2022/08/23 | 245 | 251 | 240 | 241 | 158,100 |
2022/08/22 | 260 | 260 | 247 | 248 | 173,000 |
2022/08/19 | 264 | 266 | 255 | 262 | 155,300 |
2022/08/18 | 269 | 269 | 265 | 268 | 69,000 |
2022/08/17 | 274 | 274 | 267 | 268 | 67,800 |
2022/08/16 | 268 | 277 | 268 | 277 | 39,900 |
2022/08/15 | 269 | 271 | 265 | 270 | 40,400 |
2022/08/12 | 265 | 271 | 265 | 269 | 21,900 |
2022/08/10 | 274 | 274 | 264 | 265 | 27,800 |
2022/08/09 | 266 | 271 | 265 | 269 | 46,700 |
2022/08/08 | 274 | 274 | 260 | 268 | 174,800 |
2022/08/05 | 275 | 275 | 271 | 274 | 17,100 |
2022/08/04 | 277 | 278 | 273 | 278 | 24,700 |
2022/08/03 | 277 | 277 | 272 | 272 | 45,900 |
2022/08/02 | 284 | 284 | 276 | 277 | 50,000 |
2022/08/01 | 278 | 290 | 278 | 284 | 98,200 |
2022/07/29 | 278 | 278 | 270 | 270 | 67,400 |
2022/07/28 | 283 | 283 | 276 | 279 | 66,700 |
2022/07/27 | 286 | 289 | 284 | 284 | 66,300 |
2022/07/26 | 287 | 294 | 285 | 288 | 108,100 |
2022/07/25 | 285 | 295 | 284 | 290 | 81,700 |
2022/07/22 | 291 | 293 | 286 | 288 | 128,400 |
2022/07/21 | 283 | 295 | 283 | 292 | 130,300 |
2022/07/20 | 294 | 298 | 281 | 290 | 256,900 |
2022/07/19 | 272 | 296 | 272 | 291 | 329,200 |
2022/07/15 | 288 | 300 | 279 | 280 | 494,000 |
2022/07/14 | 288 | 293 | 282 | 293 | 252,800 |
2022/07/13 | 280 | 296 | 274 | 293 | 520,500 |
2022/07/12 | 257 | 284 | 252 | 272 | 155,300 |
2022/07/11 | 260 | 260 | 252 | 260 | 76,900 |
2022/07/08 | 257 | 263 | 252 | 257 | 103,300 |
2022/07/07 | 253 | 257 | 249 | 250 | 73,700 |
2022/07/06 | 252 | 258 | 249 | 258 | 51,300 |
2022/07/05 | 250 | 257 | 250 | 253 | 53,500 |
2022/07/04 | 258 | 258 | 251 | 253 | 59,200 |
2022/07/01 | 254 | 260 | 251 | 253 | 73,300 |
2022/06/30 | 263 | 263 | 251 | 254 | 89,200 |
2022/06/29 | 264 | 264 | 258 | 260 | 55,300 |
2022/06/28 | 261 | 270 | 261 | 268 | 107,900 |
2022/06/27 | 265 | 266 | 256 | 257 | 63,600 |
2022/06/24 | 254 | 265 | 251 | 262 | 204,300 |
2022/06/23 | 245 | 249 | 239 | 244 | 157,800 |
2022/06/22 | 268 | 268 | 243 | 243 | 297,000 |
2022/06/21 | 260 | 270 | 258 | 267 | 150,300 |
2022/06/20 | 257 | 262 | 254 | 260 | 78,500 |
2022/06/17 | 241 | 257 | 241 | 253 | 318,600 |
2022/06/16 | 265 | 269 | 254 | 257 | 391,600 |
2022/06/15 | 290 | 290 | 278 | 281 | 155,600 |
2022/06/14 | 282 | 288 | 276 | 286 | 259,800 |
2022/06/13 | 295 | 301 | 285 | 288 | 287,100 |
2022/06/10 | 300 | 306 | 297 | 301 | 365,100 |
2022/06/09 | 299 | 306 | 294 | 303 | 230,600 |
2022/06/08 | 293 | 318 | 293 | 307 | 640,500 |
2022/06/07 | 283 | 297 | 282 | 290 | 203,200 |
2022/06/06 | 294 | 294 | 282 | 290 | 275,600 |
2022/06/03 | 295 | 300 | 284 | 289 | 399,300 |
2022/06/02 | 280 | 301 | 278 | 297 | 684,300 |
2022/06/01 | 278 | 286 | 264 | 285 | 789,000 |
2022/05/31 | 250 | 284 | 245 | 266 | 1,731,300 |
2022/05/30 | 232 | 244 | 229 | 242 | 175,500 |
2022/05/27 | 225 | 231 | 215 | 227 | 230,700 |
2022/05/26 | 225 | 226 | 219 | 221 | 68,000 |
2022/05/25 | 231 | 231 | 219 | 221 | 145,800 |
2022/05/24 | 239 | 240 | 225 | 226 | 160,000 |
2022/05/23 | 239 | 243 | 235 | 239 | 70,300 |
2022/05/20 | 246 | 247 | 234 | 235 | 148,700 |
2022/05/19 | 244 | 251 | 241 | 249 | 99,700 |
2022/05/18 | 244 | 248 | 242 | 246 | 43,900 |
2022/05/17 | 242 | 244 | 236 | 242 | 49,500 |
2022/05/16 | 236 | 245 | 236 | 242 | 45,600 |
2022/05/13 | 233 | 241 | 233 | 235 | 85,900 |
2022/05/12 | 238 | 240 | 230 | 232 | 76,400 |
2022/05/11 | 237 | 242 | 235 | 240 | 62,800 |
2022/05/10 | 234 | 237 | 229 | 237 | 76,900 |
2022/05/09 | 243 | 245 | 235 | 235 | 98,700 |
2022/05/06 | 245 | 247 | 241 | 243 | 58,500 |
2022/05/02 | 244 | 249 | 242 | 245 | 60,700 |
2022/04/28 | 244 | 247 | 242 | 242 | 75,100 |
2022/04/27 | 246 | 248 | 241 | 246 | 75,900 |
2022/04/26 | 259 | 259 | 248 | 249 | 115,900 |
2022/04/25 | 252 | 260 | 252 | 254 | 160,100 |
2022/04/22 | 257 | 259 | 252 | 257 | 146,500 |
2022/04/21 | 267 | 267 | 258 | 260 | 99,200 |
2022/04/20 | 268 | 270 | 260 | 263 | 110,100 |
2022/04/19 | 257 | 270 | 257 | 268 | 253,500 |
2022/04/18 | 260 | 260 | 253 | 256 | 108,000 |
2022/04/15 | 258 | 269 | 244 | 258 | 555,700 |
2022/04/14 | 259 | 259 | 250 | 253 | 196,600 |
2022/04/13 | 252 | 259 | 251 | 258 | 111,300 |
2022/04/12 | 254 | 256 | 249 | 251 | 115,300 |
2022/04/11 | 253 | 264 | 249 | 255 | 284,200 |
2022/04/08 | 261 | 261 | 243 | 254 | 224,300 |
2022/04/07 | 259 | 263 | 253 | 257 | 224,900 |
2022/04/06 | 257 | 262 | 253 | 259 | 401,400 |
2022/04/05 | 251 | 265 | 242 | 264 | 1,168,000 |
2022/04/04 | 238 | 246 | 220 | 243 | 2,425,200 |
2022/04/01 | 358 | 360 | 298 | 298 | 851,200 |
2022/03/31 | 369 | 381 | 369 | 378 | 119,900 |
2022/03/30 | 361 | 369 | 359 | 369 | 76,000 |
2022/03/29 | 349 | 365 | 349 | 365 | 86,100 |
2022/03/28 | 367 | 367 | 348 | 351 | 149,900 |
2022/03/25 | 358 | 367 | 357 | 367 | 146,700 |
2022/03/24 | 348 | 357 | 343 | 356 | 101,000 |
2022/03/23 | 355 | 364 | 350 | 352 | 219,700 |
2022/03/22 | 353 | 354 | 334 | 337 | 176,400 |
2022/03/18 | 330 | 354 | 330 | 353 | 173,200 |
2022/03/17 | 345 | 345 | 328 | 333 | 187,600 |
2022/03/16 | 344 | 361 | 336 | 339 | 329,200 |
2022/03/15 | 329 | 343 | 322 | 340 | 316,500 |
2022/03/14 | 310 | 328 | 310 | 319 | 238,700 |
2022/03/11 | 296 | 314 | 290 | 312 | 289,900 |
2022/03/10 | 310 | 314 | 302 | 304 | 79,300 |
2022/03/09 | 290 | 312 | 290 | 302 | 215,900 |
2022/03/08 | 293 | 304 | 285 | 290 | 108,600 |
2022/03/07 | 291 | 299 | 285 | 294 | 97,100 |
2022/03/04 | 324 | 324 | 300 | 301 | 185,000 |
2022/03/03 | 314 | 322 | 311 | 321 | 92,400 |
2022/03/02 | 310 | 323 | 307 | 312 | 124,200 |
2022/03/01 | 300 | 321 | 300 | 318 | 315,600 |
2022/02/28 | 297 | 330 | 297 | 329 | 372,500 |
2022/02/25 | 275 | 297 | 275 | 292 | 106,700 |
2022/02/24 | 290 | 290 | 271 | 276 | 130,100 |
2022/02/22 | 281 | 294 | 280 | 287 | 67,200 |
2022/02/21 | 289 | 292 | 281 | 289 | 62,100 |
2022/02/18 | 293 | 300 | 290 | 297 | 48,100 |
2022/02/17 | 295 | 305 | 295 | 298 | 81,600 |
2022/02/16 | 290 | 301 | 289 | 300 | 98,200 |
2022/02/15 | 284 | 291 | 282 | 283 | 72,800 |
2022/02/14 | 291 | 292 | 280 | 282 | 114,300 |
2022/02/10 | 301 | 306 | 297 | 297 | 55,700 |
2022/02/09 | 292 | 303 | 292 | 302 | 83,900 |
2022/02/08 | 291 | 298 | 291 | 294 | 44,000 |
2022/02/07 | 302 | 305 | 290 | 291 | 149,400 |
2022/02/04 | 289 | 309 | 285 | 309 | 215,800 |
2022/02/03 | 302 | 306 | 293 | 294 | 51,400 |
2022/02/02 | 294 | 307 | 294 | 302 | 47,400 |
2022/02/01 | 300 | 307 | 293 | 294 | 75,200 |
2022/01/31 | 280 | 296 | 276 | 296 | 124,200 |
2022/01/28 | 267 | 281 | 266 | 272 | 138,700 |
2022/01/27 | 288 | 293 | 270 | 275 | 157,800 |
2022/01/26 | 282 | 293 | 282 | 291 | 69,700 |
2022/01/25 | 300 | 302 | 282 | 282 | 99,600 |
2022/01/24 | 292 | 305 | 290 | 302 | 180,000 |
2022/01/21 | 286 | 297 | 286 | 296 | 71,400 |
2022/01/20 | 280 | 299 | 280 | 298 | 191,300 |
2022/01/19 | 298 | 304 | 285 | 288 | 191,000 |
2022/01/18 | 299 | 305 | 296 | 300 | 75,000 |
2022/01/17 | 309 | 314 | 299 | 302 | 93,900 |
2022/01/14 | 301 | 314 | 296 | 310 | 209,900 |
2022/01/13 | 316 | 321 | 304 | 304 | 142,800 |
2022/01/12 | 319 | 325 | 317 | 319 | 84,600 |
2022/01/11 | 317 | 322 | 314 | 317 | 118,200 |
2022/01/07 | 329 | 332 | 318 | 323 | 131,800 |
2022/01/06 | 335 | 335 | 325 | 330 | 111,000 |
2022/01/05 | 342 | 345 | 333 | 340 | 109,700 |
2022/01/04 | 348 | 355 | 340 | 346 | 85,100 |