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 |
|---|---|---|---|---|---|
| 2024/10/04 | 106 | 107 | 106 | 107 | 49,300 |
| 2024/10/03 | 106 | 108 | 106 | 106 | 66,500 |
| 2024/10/02 | 109 | 109 | 105 | 106 | 56,000 |
| 2024/10/01 | 112 | 112 | 104 | 109 | 208,700 |
| 2024/09/30 | 108 | 113 | 108 | 110 | 98,700 |
| 2024/09/27 | 110 | 111 | 108 | 111 | 142,200 |
| 2024/09/26 | 110 | 112 | 107 | 110 | 127,200 |
| 2024/09/25 | 114 | 127 | 107 | 109 | 862,300 |
| 2024/09/24 | 112 | 113 | 111 | 111 | 105,200 |
| 2024/09/20 | 110 | 112 | 108 | 112 | 78,300 |
| 2024/09/19 | 109 | 110 | 106 | 108 | 93,000 |
| 2024/09/18 | 111 | 111 | 106 | 107 | 80,500 |
| 2024/09/17 | 111 | 111 | 104 | 108 | 443,700 |
| 2024/09/13 | 116 | 118 | 111 | 112 | 248,000 |
| 2024/09/12 | 115 | 123 | 115 | 119 | 107,600 |
| 2024/09/11 | 119 | 119 | 112 | 114 | 212,200 |
| 2024/09/10 | 122 | 122 | 120 | 120 | 45,600 |
| 2024/09/09 | 117 | 122 | 117 | 120 | 73,900 |
| 2024/09/06 | 123 | 123 | 120 | 122 | 91,300 |
| 2024/09/05 | 123 | 125 | 121 | 122 | 77,300 |
| 2024/09/04 | 130 | 130 | 121 | 122 | 290,500 |
| 2024/09/03 | 128 | 130 | 126 | 130 | 182,300 |
| 2024/09/02 | 130 | 132 | 126 | 127 | 211,900 |
| 2024/08/30 | 138 | 138 | 128 | 129 | 369,600 |
| 2024/08/29 | 145 | 146 | 137 | 137 | 248,500 |
| 2024/08/28 | 141 | 152 | 136 | 148 | 938,000 |
| 2024/08/27 | 127 | 171 | 126 | 145 | 3,692,900 |
| 2024/08/26 | 127 | 128 | 125 | 127 | 76,800 |
| 2024/08/23 | 128 | 129 | 126 | 128 | 90,400 |
| 2024/08/22 | 129 | 131 | 126 | 129 | 109,700 |
| 2024/08/21 | 130 | 130 | 127 | 129 | 59,300 |
| 2024/08/20 | 130 | 133 | 129 | 129 | 90,500 |
| 2024/08/19 | 135 | 135 | 126 | 127 | 318,400 |
| 2024/08/16 | 134 | 138 | 134 | 135 | 210,000 |
| 2024/08/15 | 138 | 138 | 131 | 132 | 239,800 |
| 2024/08/14 | 132 | 148 | 131 | 141 | 516,900 |
| 2024/08/13 | 128 | 140 | 122 | 135 | 362,800 |
| 2024/08/09 | 130 | 133 | 121 | 123 | 312,300 |
| 2024/08/08 | 124 | 130 | 120 | 128 | 371,500 |
| 2024/08/07 | 127 | 137 | 120 | 123 | 388,700 |
| 2024/08/06 | 144 | 151 | 128 | 130 | 808,700 |
| 2024/08/05 | 124 | 167 | 116 | 134 | 2,237,100 |
| 2024/08/02 | 142 | 175 | 131 | 149 | 2,677,000 |
| 2024/08/01 | 154 | 157 | 138 | 145 | 1,001,400 |
| 2024/07/31 | 176 | 190 | 152 | 162 | 2,536,400 |
| 2024/07/30 | 139 | 191 | 133 | 175 | 5,683,500 |
| 2024/07/29 | 133 | 160 | 125 | 142 | 1,421,900 |
| 2024/07/26 | 119 | 152 | 116 | 136 | 4,133,000 |
| 2024/07/25 | 105 | 109 | 105 | 108 | 77,100 |
| 2024/07/24 | 107 | 108 | 106 | 106 | 38,300 |
| 2024/07/23 | 107 | 108 | 106 | 107 | 32,500 |
| 2024/07/22 | 107 | 108 | 105 | 107 | 77,700 |
| 2024/07/19 | 107 | 107 | 104 | 106 | 24,600 |
| 2024/07/18 | 104 | 108 | 104 | 106 | 84,100 |
| 2024/07/17 | 103 | 104 | 103 | 104 | 41,900 |
| 2024/07/16 | 102 | 104 | 102 | 102 | 35,500 |
| 2024/07/12 | 103 | 104 | 102 | 103 | 46,100 |
| 2024/07/11 | 104 | 104 | 101 | 103 | 55,700 |
| 2024/07/10 | 106 | 106 | 101 | 104 | 155,800 |
| 2024/07/09 | 108 | 108 | 105 | 106 | 35,300 |
| 2024/07/08 | 108 | 108 | 105 | 108 | 57,800 |
| 2024/07/05 | 109 | 109 | 108 | 109 | 24,500 |
| 2024/07/04 | 109 | 110 | 107 | 110 | 58,900 |
| 2024/07/03 | 109 | 111 | 108 | 110 | 27,800 |
| 2024/07/02 | 111 | 111 | 109 | 109 | 18,700 |
| 2024/07/01 | 110 | 111 | 109 | 110 | 31,400 |
| 2024/06/28 | 109 | 111 | 109 | 110 | 27,700 |
| 2024/06/27 | 109 | 111 | 109 | 109 | 20,800 |
| 2024/06/26 | 111 | 111 | 110 | 110 | 22,100 |
| 2024/06/25 | 110 | 111 | 109 | 111 | 19,800 |
| 2024/06/24 | 110 | 112 | 110 | 111 | 21,300 |
| 2024/06/21 | 110 | 112 | 110 | 111 | 17,600 |
| 2024/06/20 | 112 | 113 | 111 | 111 | 11,800 |
| 2024/06/19 | 111 | 112 | 110 | 112 | 11,600 |
| 2024/06/18 | 112 | 113 | 111 | 113 | 11,500 |
| 2024/06/17 | 111 | 112 | 110 | 112 | 16,800 |
| 2024/06/14 | 111 | 113 | 110 | 112 | 31,500 |
| 2024/06/13 | 113 | 113 | 111 | 112 | 22,900 |
| 2024/06/12 | 114 | 114 | 113 | 113 | 25,700 |
| 2024/06/11 | 114 | 114 | 111 | 113 | 34,000 |
| 2024/06/10 | 112 | 113 | 112 | 113 | 23,200 |
| 2024/06/07 | 115 | 115 | 112 | 113 | 62,800 |
| 2024/06/06 | 115 | 116 | 113 | 114 | 19,000 |
| 2024/06/05 | 115 | 116 | 112 | 114 | 62,600 |
| 2024/06/04 | 119 | 119 | 115 | 117 | 33,200 |
| 2024/06/03 | 115 | 119 | 114 | 117 | 28,600 |
| 2024/05/31 | 114 | 116 | 114 | 115 | 10,400 |
| 2024/05/30 | 116 | 116 | 112 | 114 | 42,200 |
| 2024/05/29 | 118 | 118 | 116 | 117 | 23,100 |
| 2024/05/28 | 118 | 120 | 118 | 118 | 16,000 |
| 2024/05/27 | 118 | 119 | 117 | 118 | 11,300 |
| 2024/05/24 | 120 | 120 | 117 | 117 | 27,600 |
| 2024/05/23 | 120 | 120 | 118 | 120 | 25,200 |
| 2024/05/22 | 121 | 121 | 120 | 120 | 24,200 |
| 2024/05/21 | 122 | 122 | 121 | 121 | 12,500 |
| 2024/05/20 | 123 | 124 | 121 | 123 | 17,100 |
| 2024/05/17 | 123 | 124 | 122 | 123 | 7,800 |
| 2024/05/16 | 122 | 124 | 121 | 124 | 16,900 |
| 2024/05/15 | 122 | 123 | 121 | 122 | 5,300 |
| 2024/05/14 | 123 | 124 | 122 | 123 | 10,500 |
| 2024/05/13 | 124 | 124 | 122 | 123 | 14,500 |
| 2024/05/10 | 122 | 124 | 121 | 124 | 29,300 |
| 2024/05/09 | 123 | 124 | 121 | 122 | 61,300 |
| 2024/05/08 | 124 | 124 | 122 | 123 | 6,500 |
| 2024/05/07 | 125 | 125 | 122 | 123 | 10,200 |
| 2024/05/02 | 123 | 124 | 121 | 123 | 39,200 |
| 2024/05/01 | 124 | 125 | 122 | 123 | 18,400 |
| 2024/04/30 | 125 | 125 | 122 | 124 | 25,700 |
| 2024/04/26 | 124 | 124 | 122 | 124 | 17,300 |
| 2024/04/25 | 124 | 124 | 122 | 124 | 27,600 |
| 2024/04/24 | 125 | 125 | 122 | 123 | 31,700 |
| 2024/04/23 | 124 | 125 | 123 | 125 | 25,000 |
| 2024/04/22 | 123 | 124 | 122 | 123 | 11,700 |
| 2024/04/19 | 126 | 126 | 123 | 123 | 32,300 |
| 2024/04/18 | 125 | 126 | 125 | 126 | 17,000 |
| 2024/04/17 | 123 | 126 | 123 | 126 | 36,400 |
| 2024/04/16 | 123 | 125 | 123 | 123 | 63,100 |
| 2024/04/15 | 125 | 125 | 122 | 123 | 33,300 |
| 2024/04/12 | 127 | 127 | 124 | 127 | 41,200 |
| 2024/04/11 | 129 | 129 | 125 | 127 | 61,400 |
| 2024/04/10 | 124 | 132 | 123 | 129 | 214,400 |
| 2024/04/09 | 122 | 124 | 121 | 123 | 24,300 |
| 2024/04/08 | 123 | 123 | 121 | 122 | 7,600 |
| 2024/04/05 | 120 | 122 | 119 | 121 | 13,400 |
| 2024/04/04 | 123 | 124 | 121 | 121 | 26,300 |
| 2024/04/03 | 122 | 124 | 121 | 122 | 34,600 |
| 2024/04/02 | 123 | 123 | 121 | 121 | 33,800 |
| 2024/04/01 | 121 | 125 | 121 | 124 | 69,200 |
| 2024/03/29 | 118 | 124 | 117 | 123 | 100,600 |
| 2024/03/28 | 118 | 120 | 118 | 120 | 65,600 |
| 2024/03/27 | 120 | 122 | 119 | 122 | 97,400 |
| 2024/03/26 | 122 | 123 | 121 | 122 | 22,300 |
| 2024/03/25 | 123 | 123 | 121 | 122 | 30,500 |
| 2024/03/22 | 124 | 124 | 121 | 122 | 18,200 |
| 2024/03/21 | 124 | 125 | 123 | 123 | 25,100 |
| 2024/03/19 | 123 | 124 | 121 | 124 | 26,200 |
| 2024/03/18 | 122 | 125 | 122 | 124 | 49,200 |
| 2024/03/15 | 125 | 126 | 121 | 123 | 62,200 |
| 2024/03/14 | 126 | 127 | 125 | 125 | 5,500 |
| 2024/03/13 | 127 | 127 | 124 | 125 | 7,800 |
| 2024/03/12 | 125 | 128 | 124 | 127 | 6,700 |
| 2024/03/11 | 128 | 128 | 124 | 124 | 36,400 |
| 2024/03/08 | 128 | 128 | 126 | 127 | 34,600 |
| 2024/03/07 | 126 | 128 | 126 | 128 | 20,700 |
| 2024/03/06 | 124 | 128 | 124 | 126 | 36,000 |
| 2024/03/05 | 125 | 129 | 123 | 124 | 95,900 |
| 2024/03/04 | 129 | 129 | 126 | 127 | 33,600 |
| 2024/03/01 | 131 | 131 | 125 | 128 | 77,000 |
| 2024/02/29 | 128 | 131 | 127 | 131 | 58,900 |
| 2024/02/28 | 127 | 131 | 124 | 128 | 99,700 |
| 2024/02/27 | 131 | 131 | 122 | 125 | 139,600 |
| 2024/02/26 | 133 | 133 | 127 | 130 | 83,000 |
| 2024/02/22 | 136 | 136 | 130 | 134 | 110,600 |
| 2024/02/21 | 135 | 136 | 133 | 136 | 21,600 |
| 2024/02/20 | 132 | 137 | 130 | 136 | 143,800 |
| 2024/02/19 | 129 | 132 | 127 | 131 | 53,500 |
| 2024/02/16 | 129 | 131 | 125 | 129 | 62,500 |
| 2024/02/15 | 128 | 131 | 126 | 129 | 46,800 |
| 2024/02/14 | 125 | 131 | 123 | 130 | 119,800 |
| 2024/02/13 | 134 | 135 | 120 | 124 | 105,600 |
| 2024/02/09 | 136 | 138 | 133 | 134 | 53,500 |
| 2024/02/08 | 138 | 139 | 136 | 138 | 32,700 |
| 2024/02/07 | 139 | 140 | 136 | 140 | 44,000 |
| 2024/02/06 | 141 | 141 | 138 | 139 | 52,300 |
| 2024/02/05 | 142 | 146 | 141 | 141 | 36,700 |
| 2024/02/02 | 151 | 160 | 141 | 144 | 488,600 |
| 2024/02/01 | 141 | 141 | 138 | 139 | 20,300 |
| 2024/01/31 | 142 | 142 | 140 | 140 | 14,800 |
| 2024/01/30 | 142 | 142 | 140 | 141 | 10,200 |
| 2024/01/29 | 141 | 142 | 139 | 142 | 21,900 |
| 2024/01/26 | 142 | 142 | 141 | 141 | 8,000 |
| 2024/01/25 | 142 | 144 | 141 | 143 | 29,800 |
| 2024/01/24 | 142 | 142 | 141 | 141 | 23,000 |
| 2024/01/23 | 143 | 144 | 141 | 142 | 45,700 |
| 2024/01/22 | 141 | 144 | 140 | 143 | 36,300 |
| 2024/01/19 | 140 | 141 | 140 | 140 | 11,900 |
| 2024/01/18 | 141 | 141 | 138 | 139 | 50,100 |
| 2024/01/17 | 140 | 142 | 139 | 141 | 58,800 |
| 2024/01/16 | 141 | 142 | 140 | 140 | 32,900 |
| 2024/01/15 | 141 | 143 | 141 | 142 | 52,500 |
| 2024/01/12 | 144 | 146 | 143 | 144 | 61,200 |
| 2024/01/11 | 144 | 145 | 142 | 145 | 24,400 |
| 2024/01/10 | 144 | 144 | 142 | 144 | 24,700 |
| 2024/01/09 | 146 | 147 | 142 | 143 | 70,200 |
| 2024/01/05 | 147 | 147 | 144 | 145 | 35,500 |
| 2024/01/04 | 145 | 150 | 145 | 147 | 14,900 |