ＧＳＩ(5579)の株価時系列情報
ＧＳＩ(5579)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,200 | 1,200 | 1,190 | 1,192 | 1,900 |
| 2025/07/31 | 1,198 | 1,198 | 1,193 | 1,193 | 300 |
| 2025/07/30 | 1,233 | 1,233 | 1,195 | 1,205 | 1,100 |
| 2025/07/29 | 1,205 | 1,205 | 1,203 | 1,203 | 400 |
| 2025/07/28 | 1,196 | 1,207 | 1,196 | 1,207 | 300 |
| 2025/07/25 | 1,200 | 1,200 | 1,188 | 1,196 | 2,500 |
| 2025/07/24 | 1,191 | 1,199 | 1,187 | 1,191 | 1,400 |
| 2025/07/23 | 1,191 | 1,200 | 1,189 | 1,189 | 3,600 |
| 2025/07/22 | 1,200 | 1,201 | 1,191 | 1,200 | 5,500 |
| 2025/07/18 | 1,196 | 1,200 | 1,192 | 1,200 | 2,800 |
| 2025/07/17 | 1,197 | 1,208 | 1,196 | 1,196 | 1,200 |
| 2025/07/16 | 1,211 | 1,211 | 1,200 | 1,200 | 1,600 |
| 2025/07/15 | 1,204 | 1,242 | 1,204 | 1,208 | 1,200 |
| 2025/07/14 | 1,213 | 1,213 | 1,205 | 1,208 | 1,200 |
| 2025/07/11 | 1,213 | 1,222 | 1,213 | 1,222 | 300 |
| 2025/07/10 | 1,244 | 1,244 | 1,213 | 1,213 | 1,700 |
| 2025/07/09 | 1,219 | 1,220 | 1,213 | 1,220 | 500 |
| 2025/07/08 | 1,215 | 1,218 | 1,215 | 1,218 | 200 |
| 2025/07/07 | 1,214 | 1,220 | 1,214 | 1,214 | 300 |
| 2025/07/04 | 1,212 | 1,212 | 1,212 | 1,212 | 100 |
| 2025/07/03 | 1,206 | 1,206 | 1,206 | 1,206 | 100 |
| 2025/07/02 | 1,215 | 1,215 | 1,207 | 1,207 | 2,200 |
| 2025/07/01 | 1,217 | 1,217 | 1,211 | 1,211 | 900 |
| 2025/06/30 | 1,221 | 1,221 | 1,216 | 1,216 | 1,100 |
| 2025/06/27 | 1,220 | 1,235 | 1,216 | 1,230 | 800 |
| 2025/06/26 | 1,240 | 1,240 | 1,220 | 1,220 | 800 |
| 2025/06/25 | 1,259 | 1,259 | 1,224 | 1,233 | 3,000 |
| 2025/06/24 | 1,226 | 1,242 | 1,220 | 1,240 | 1,200 |
| 2025/06/23 | 1,222 | 1,235 | 1,222 | 1,225 | 800 |
| 2025/06/20 | 1,231 | 1,239 | 1,225 | 1,225 | 1,000 |
| 2025/06/19 | 1,246 | 1,246 | 1,225 | 1,226 | 900 |
| 2025/06/18 | 1,227 | 1,245 | 1,226 | 1,245 | 500 |
| 2025/06/17 | 1,230 | 1,241 | 1,227 | 1,241 | 600 |
| 2025/06/16 | 1,262 | 1,262 | 1,227 | 1,227 | 800 |
| 2025/06/11 | 1,254 | 1,264 | 1,252 | 1,262 | 1,200 |
| 2025/06/10 | 1,290 | 1,290 | 1,258 | 1,260 | 1,500 |
| 2025/06/09 | 1,270 | 1,270 | 1,263 | 1,264 | 1,600 |
| 2025/06/06 | 1,271 | 1,275 | 1,263 | 1,263 | 1,900 |
| 2025/06/05 | 1,271 | 1,271 | 1,271 | 1,271 | 200 |
| 2025/06/04 | 1,271 | 1,279 | 1,270 | 1,270 | 500 |
| 2025/06/03 | 1,290 | 1,290 | 1,271 | 1,271 | 4,500 |
| 2025/06/02 | 1,277 | 1,280 | 1,277 | 1,280 | 200 |
| 2025/05/30 | 1,275 | 1,289 | 1,273 | 1,289 | 500 |
| 2025/05/29 | 1,290 | 1,295 | 1,275 | 1,275 | 400 |
| 2025/05/28 | 1,275 | 1,300 | 1,274 | 1,300 | 2,400 |
| 2025/05/27 | 1,302 | 1,302 | 1,302 | 1,302 | 500 |
| 2025/05/26 | 1,340 | 1,340 | 1,340 | 1,340 | 300 |
| 2025/05/23 | 1,350 | 1,350 | 1,348 | 1,348 | 1,100 |
| 2025/05/21 | 1,356 | 1,356 | 1,350 | 1,350 | 800 |
| 2025/05/16 | 1,351 | 1,375 | 1,351 | 1,375 | 300 |
| 2025/05/15 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2025/05/14 | 1,388 | 1,390 | 1,351 | 1,352 | 1,000 |
| 2025/05/13 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2025/05/12 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/05/09 | 1,394 | 1,394 | 1,380 | 1,380 | 1,100 |
| 2025/05/08 | 1,390 | 1,390 | 1,377 | 1,377 | 400 |
| 2025/05/07 | 1,399 | 1,399 | 1,399 | 1,399 | 200 |
| 2025/04/25 | 1,399 | 1,399 | 1,399 | 1,399 | 800 |
| 2025/04/22 | 1,400 | 1,400 | 1,391 | 1,391 | 700 |
| 2025/04/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/04/15 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/04/10 | 1,407 | 1,407 | 1,347 | 1,381 | 1,200 |
| 2025/04/08 | 1,407 | 1,407 | 1,405 | 1,405 | 200 |
| 2025/04/07 | 1,289 | 1,290 | 1,227 | 1,227 | 900 |
| 2025/04/04 | 1,385 | 1,385 | 1,300 | 1,300 | 600 |
| 2025/04/02 | 1,378 | 1,390 | 1,378 | 1,390 | 300 |
| 2025/03/31 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| 2025/03/28 | 1,404 | 1,430 | 1,404 | 1,430 | 400 |
| 2025/03/25 | 1,430 | 1,430 | 1,400 | 1,400 | 1,200 |
| 2025/03/24 | 1,440 | 1,440 | 1,400 | 1,430 | 1,100 |
| 2025/03/21 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2025/03/19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2025/03/18 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2025/03/13 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2025/03/10 | 1,418 | 1,418 | 1,418 | 1,418 | 900 |
| 2025/03/05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/25 | 1,415 | 1,415 | 1,383 | 1,383 | 900 |
| 2025/02/21 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2025/02/20 | 1,405 | 1,405 | 1,402 | 1,402 | 200 |
| 2025/02/19 | 1,401 | 1,401 | 1,401 | 1,401 | 300 |
| 2025/02/18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/14 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2025/02/13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/12 | 1,405 | 1,405 | 1,400 | 1,400 | 400 |
| 2025/02/10 | 1,430 | 1,430 | 1,410 | 1,410 | 1,100 |
| 2025/02/06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2025/02/05 | 1,408 | 1,408 | 1,380 | 1,380 | 300 |
| 2025/02/03 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2025/01/31 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2025/01/30 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2025/01/28 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2025/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | 200 |
| 2025/01/24 | 1,435 | 1,435 | 1,405 | 1,405 | 1,500 |
| 2025/01/23 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2025/01/22 | 1,410 | 1,410 | 1,405 | 1,405 | 400 |
| 2025/01/21 | 1,390 | 1,410 | 1,390 | 1,405 | 800 |
| 2025/01/20 | 1,420 | 1,420 | 1,395 | 1,420 | 500 |
| 2025/01/17 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/01/16 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/01/15 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2025/01/14 | 1,430 | 1,430 | 1,400 | 1,430 | 300 |
| 2025/01/10 | 1,446 | 1,446 | 1,446 | 1,446 | 900 |
| 2025/01/09 | 1,387 | 1,387 | 1,387 | 1,387 | 100 |
| 2025/01/08 | 1,358 | 1,358 | 1,358 | 1,358 | 300 |
| 2025/01/07 | 1,360 | 1,360 | 1,357 | 1,358 | 400 |
| 2025/01/06 | 1,357 | 1,359 | 1,357 | 1,358 | 500 |
| 2024/12/30 | 1,400 | 1,400 | 1,320 | 1,357 | 2,900 |
| 2024/12/27 | 1,410 | 1,410 | 1,400 | 1,400 | 300 |
| 2024/12/26 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/12/25 | 1,480 | 1,480 | 1,480 | 1,480 | 900 |
| 2024/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/20 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/19 | 1,370 | 1,400 | 1,370 | 1,400 | 200 |
| 2024/12/18 | 1,450 | 1,450 | 1,370 | 1,370 | 400 |
| 2024/12/17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/12 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/11 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2024/12/10 | 1,500 | 1,500 | 1,400 | 1,400 | 1,200 |
| 2024/12/05 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2024/12/02 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/11/25 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2024/11/19 | 1,399 | 1,399 | 1,390 | 1,390 | 200 |
| 2024/11/18 | 1,399 | 1,399 | 1,390 | 1,390 | 200 |
| 2024/11/13 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/11/12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/11/11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/11/08 | 1,410 | 1,410 | 1,410 | 1,410 | 800 |
| 2024/11/06 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/11/05 | 1,410 | 1,410 | 1,410 | 1,410 | 200 |
| 2024/11/01 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2024/10/30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2024/10/28 | 1,395 | 1,395 | 1,395 | 1,395 | 100 |
| 2024/10/25 | 1,470 | 1,470 | 1,409 | 1,409 | 900 |
| 2024/10/24 | 1,403 | 1,403 | 1,389 | 1,389 | 600 |
| 2024/10/22 | 1,402 | 1,402 | 1,402 | 1,402 | 100 |
| 2024/10/21 | 1,400 | 1,430 | 1,400 | 1,402 | 700 |
| 2024/10/18 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2024/10/17 | 1,400 | 1,400 | 1,370 | 1,399 | 1,800 |
| 2024/10/16 | 1,440 | 1,440 | 1,440 | 1,440 | 200 |
| 2024/10/11 | 1,445 | 1,460 | 1,445 | 1,460 | 200 |
| 2024/10/10 | 1,445 | 1,445 | 1,445 | 1,445 | 900 |
| 2024/10/09 | 1,423 | 1,425 | 1,423 | 1,425 | 500 |
| 2024/10/08 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 |
| 2024/10/07 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2024/10/04 | 1,445 | 1,445 | 1,445 | 1,445 | 100 |
| 2024/10/03 | 1,445 | 1,450 | 1,420 | 1,440 | 1,300 |
| 2024/10/02 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2024/10/01 | 1,445 | 1,445 | 1,423 | 1,423 | 900 |
| 2024/09/30 | 1,405 | 1,485 | 1,405 | 1,485 | 1,200 |
| 2024/09/27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 |
| 2024/09/26 | 1,479 | 1,479 | 1,479 | 1,479 | 100 |
| 2024/09/25 | 1,480 | 1,480 | 1,480 | 1,480 | 900 |
| 2024/09/24 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2024/09/20 | 1,445 | 1,477 | 1,415 | 1,477 | 500 |
| 2024/09/18 | 1,480 | 1,480 | 1,475 | 1,475 | 200 |
| 2024/09/17 | 1,469 | 1,470 | 1,460 | 1,460 | 400 |
| 2024/09/13 | 1,459 | 1,469 | 1,459 | 1,469 | 400 |
| 2024/09/12 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2024/09/11 | 1,499 | 1,499 | 1,413 | 1,413 | 1,300 |
| 2024/09/10 | 1,499 | 1,500 | 1,499 | 1,500 | 1,300 |
| 2024/09/09 | 1,494 | 1,494 | 1,494 | 1,494 | 100 |
| 2024/09/06 | 1,494 | 1,495 | 1,494 | 1,495 | 400 |
| 2024/09/05 | 1,493 | 1,493 | 1,493 | 1,493 | 100 |
| 2024/09/04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/09/03 | 1,495 | 1,497 | 1,495 | 1,497 | 400 |
| 2024/09/02 | 1,450 | 1,490 | 1,450 | 1,490 | 300 |
| 2024/08/30 | 1,495 | 1,496 | 1,495 | 1,496 | 200 |
| 2024/08/29 | 1,490 | 1,495 | 1,490 | 1,495 | 500 |
| 2024/08/28 | 1,479 | 1,490 | 1,479 | 1,490 | 700 |
| 2024/08/27 | 1,474 | 1,475 | 1,474 | 1,475 | 200 |
| 2024/08/26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2024/08/23 | 1,480 | 1,487 | 1,427 | 1,427 | 900 |
| 2024/08/22 | 1,451 | 1,451 | 1,421 | 1,421 | 200 |
| 2024/08/21 | 1,449 | 1,450 | 1,449 | 1,450 | 200 |
| 2024/08/20 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2024/08/19 | 1,426 | 1,426 | 1,426 | 1,426 | 100 |
| 2024/08/16 | 1,437 | 1,437 | 1,426 | 1,426 | 300 |
| 2024/08/14 | 1,497 | 1,497 | 1,497 | 1,497 | 100 |
| 2024/08/13 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2024/08/09 | 1,480 | 1,500 | 1,480 | 1,500 | 1,300 |
| 2024/08/08 | 1,360 | 1,400 | 1,360 | 1,400 | 200 |
| 2024/08/07 | 1,420 | 1,420 | 1,420 | 1,420 | 300 |
| 2024/08/06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 |
| 2024/08/05 | 1,350 | 1,350 | 1,320 | 1,320 | 200 |
| 2024/08/02 | 1,422 | 1,450 | 1,422 | 1,450 | 200 |
| 2024/08/01 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |
| 2024/07/31 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
| 2024/07/30 | 1,466 | 1,466 | 1,449 | 1,449 | 200 |
| 2024/07/29 | 1,488 | 1,488 | 1,436 | 1,436 | 1,000 |
| 2024/07/26 | 1,488 | 1,489 | 1,488 | 1,489 | 400 |
| 2024/07/25 | 1,499 | 1,499 | 1,439 | 1,490 | 1,700 |
| 2024/07/24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2024/07/23 | 1,470 | 1,480 | 1,470 | 1,470 | 300 |
| 2024/07/22 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2024/07/19 | 1,470 | 1,470 | 1,469 | 1,469 | 300 |
| 2024/07/18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 |