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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,202 | 1,219 | 1,202 | 1,219 | 200 |
| 2023/12/28 | 1,202 | 1,222 | 1,200 | 1,201 | 1,000 |
| 2023/12/27 | 1,218 | 1,230 | 1,209 | 1,211 | 900 |
| 2023/12/26 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2023/12/25 | 1,230 | 1,254 | 1,224 | 1,249 | 1,300 |
| 2023/12/22 | 1,224 | 1,224 | 1,200 | 1,200 | 1,700 |
| 2023/12/21 | 1,255 | 1,255 | 1,254 | 1,254 | 300 |
| 2023/12/20 | 1,249 | 1,255 | 1,225 | 1,255 | 800 |
| 2023/12/19 | 1,219 | 1,249 | 1,219 | 1,249 | 900 |
| 2023/12/18 | 1,205 | 1,249 | 1,205 | 1,249 | 500 |
| 2023/12/15 | 1,243 | 1,250 | 1,243 | 1,249 | 1,200 |
| 2023/12/14 | 1,235 | 1,243 | 1,235 | 1,243 | 500 |
| 2023/12/13 | 1,201 | 1,230 | 1,201 | 1,230 | 500 |
| 2023/12/12 | 1,233 | 1,233 | 1,230 | 1,230 | 200 |
| 2023/12/11 | 1,200 | 1,233 | 1,200 | 1,233 | 1,000 |
| 2023/12/08 | 1,233 | 1,233 | 1,230 | 1,230 | 600 |
| 2023/12/07 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
| 2023/12/05 | 1,210 | 1,229 | 1,210 | 1,229 | 300 |
| 2023/12/04 | 1,206 | 1,215 | 1,206 | 1,215 | 600 |
| 2023/12/01 | 1,236 | 1,236 | 1,206 | 1,206 | 400 |
| 2023/11/30 | 1,236 | 1,237 | 1,236 | 1,237 | 200 |
| 2023/11/29 | 1,200 | 1,225 | 1,190 | 1,220 | 900 |
| 2023/11/28 | 1,210 | 1,225 | 1,210 | 1,225 | 500 |
| 2023/11/27 | 1,183 | 1,183 | 1,182 | 1,182 | 200 |
| 2023/11/24 | 1,240 | 1,240 | 1,183 | 1,213 | 1,700 |
| 2023/11/22 | 1,215 | 1,229 | 1,190 | 1,229 | 1,400 |
| 2023/11/21 | 1,220 | 1,230 | 1,180 | 1,219 | 4,200 |
| 2023/11/17 | 1,221 | 1,234 | 1,221 | 1,233 | 400 |
| 2023/11/16 | 1,220 | 1,235 | 1,217 | 1,235 | 500 |
| 2023/11/15 | 1,219 | 1,241 | 1,216 | 1,220 | 500 |
| 2023/11/14 | 1,260 | 1,260 | 1,218 | 1,218 | 1,800 |
| 2023/11/13 | 1,260 | 1,260 | 1,260 | 1,260 | 300 |
| 2023/11/10 | 1,221 | 1,260 | 1,221 | 1,260 | 1,000 |
| 2023/11/09 | 1,232 | 1,259 | 1,232 | 1,259 | 300 |
| 2023/11/08 | 1,234 | 1,260 | 1,230 | 1,260 | 1,500 |
| 2023/11/07 | 1,250 | 1,250 | 1,233 | 1,233 | 300 |
| 2023/11/02 | 1,265 | 1,265 | 1,250 | 1,265 | 300 |
| 2023/11/01 | 1,241 | 1,241 | 1,241 | 1,241 | 200 |
| 2023/10/31 | 1,240 | 1,270 | 1,240 | 1,269 | 1,000 |
| 2023/10/30 | 1,260 | 1,260 | 1,258 | 1,258 | 200 |
| 2023/10/27 | 1,240 | 1,260 | 1,240 | 1,258 | 600 |
| 2023/10/26 | 1,210 | 1,240 | 1,210 | 1,240 | 1,300 |
| 2023/10/25 | 1,264 | 1,266 | 1,250 | 1,266 | 1,100 |
| 2023/10/24 | 1,225 | 1,255 | 1,225 | 1,255 | 1,100 |
| 2023/10/23 | 1,220 | 1,250 | 1,220 | 1,250 | 400 |
| 2023/10/20 | 1,230 | 1,238 | 1,230 | 1,238 | 200 |
| 2023/10/19 | 1,228 | 1,228 | 1,225 | 1,225 | 700 |
| 2023/10/16 | 1,232 | 1,246 | 1,232 | 1,246 | 600 |
| 2023/10/13 | 1,238 | 1,238 | 1,238 | 1,238 | 200 |
| 2023/10/12 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2023/10/11 | 1,231 | 1,261 | 1,231 | 1,261 | 600 |
| 2023/10/10 | 1,242 | 1,261 | 1,242 | 1,261 | 500 |
| 2023/10/06 | 1,254 | 1,260 | 1,233 | 1,260 | 1,000 |
| 2023/10/05 | 1,253 | 1,254 | 1,231 | 1,254 | 2,100 |
| 2023/10/04 | 1,255 | 1,255 | 1,231 | 1,231 | 200 |
| 2023/10/03 | 1,233 | 1,254 | 1,232 | 1,254 | 800 |
| 2023/10/02 | 1,255 | 1,255 | 1,255 | 1,255 | 100 |
| 2023/09/29 | 1,255 | 1,255 | 1,221 | 1,255 | 900 |
| 2023/09/28 | 1,258 | 1,258 | 1,233 | 1,251 | 600 |
| 2023/09/27 | 1,250 | 1,257 | 1,244 | 1,244 | 300 |
| 2023/09/26 | 1,260 | 1,266 | 1,260 | 1,266 | 1,000 |
| 2023/09/25 | 1,265 | 1,265 | 1,260 | 1,260 | 2,700 |
| 2023/09/22 | 1,244 | 1,249 | 1,220 | 1,249 | 3,300 |
| 2023/09/21 | 1,244 | 1,244 | 1,234 | 1,244 | 600 |
| 2023/09/20 | 1,230 | 1,244 | 1,230 | 1,244 | 500 |
| 2023/09/19 | 1,225 | 1,230 | 1,212 | 1,229 | 4,400 |
| 2023/09/15 | 1,212 | 1,225 | 1,211 | 1,225 | 1,300 |
| 2023/09/14 | 1,211 | 1,217 | 1,211 | 1,217 | 500 |
| 2023/09/13 | 1,220 | 1,220 | 1,210 | 1,211 | 900 |
| 2023/09/12 | 1,212 | 1,220 | 1,211 | 1,220 | 1,800 |
| 2023/09/11 | 1,230 | 1,243 | 1,202 | 1,220 | 8,500 |
| 2023/09/08 | 1,220 | 1,227 | 1,213 | 1,213 | 1,400 |
| 2023/09/07 | 1,225 | 1,225 | 1,211 | 1,211 | 400 |
| 2023/09/06 | 1,219 | 1,222 | 1,210 | 1,222 | 600 |
| 2023/09/05 | 1,205 | 1,220 | 1,204 | 1,204 | 600 |
| 2023/09/04 | 1,200 | 1,220 | 1,190 | 1,220 | 700 |
| 2023/09/01 | 1,202 | 1,230 | 1,200 | 1,200 | 8,000 |
| 2023/08/31 | 1,190 | 1,202 | 1,183 | 1,202 | 1,000 |
| 2023/08/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 |
| 2023/08/29 | 1,190 | 1,200 | 1,190 | 1,200 | 200 |
| 2023/08/28 | 1,193 | 1,200 | 1,190 | 1,190 | 3,000 |
| 2023/08/25 | 1,199 | 1,199 | 1,199 | 1,199 | 600 |
| 2023/08/24 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
| 2023/08/23 | 1,170 | 1,180 | 1,170 | 1,180 | 200 |
| 2023/08/22 | 1,170 | 1,170 | 1,170 | 1,170 | 1,200 |
| 2023/08/21 | 1,140 | 1,174 | 1,140 | 1,150 | 3,000 |
| 2023/08/18 | 1,129 | 1,150 | 1,129 | 1,150 | 700 |
| 2023/08/17 | 1,170 | 1,180 | 1,126 | 1,133 | 3,900 |
| 2023/08/16 | 1,171 | 1,171 | 1,170 | 1,171 | 400 |
| 2023/08/15 | 1,161 | 1,185 | 1,159 | 1,180 | 1,500 |
| 2023/08/14 | 1,157 | 1,179 | 1,157 | 1,179 | 700 |
| 2023/08/10 | 1,173 | 1,175 | 1,158 | 1,171 | 1,400 |
| 2023/08/09 | 1,152 | 1,174 | 1,152 | 1,174 | 600 |
| 2023/08/08 | 1,170 | 1,183 | 1,153 | 1,153 | 1,800 |
| 2023/08/07 | 1,158 | 1,170 | 1,158 | 1,170 | 700 |
| 2023/08/04 | 1,179 | 1,190 | 1,151 | 1,154 | 5,300 |
| 2023/08/03 | 1,190 | 1,190 | 1,171 | 1,171 | 1,400 |
| 2023/08/02 | 1,181 | 1,184 | 1,172 | 1,174 | 2,000 |
| 2023/08/01 | 1,190 | 1,195 | 1,181 | 1,181 | 700 |
| 2023/07/31 | 1,190 | 1,190 | 1,178 | 1,190 | 1,400 |
| 2023/07/28 | 1,189 | 1,189 | 1,172 | 1,173 | 1,300 |
| 2023/07/27 | 1,192 | 1,195 | 1,171 | 1,176 | 5,200 |
| 2023/07/26 | 1,198 | 1,198 | 1,171 | 1,189 | 1,500 |
| 2023/07/25 | 1,199 | 1,199 | 1,180 | 1,180 | 1,400 |
| 2023/07/24 | 1,171 | 1,190 | 1,171 | 1,190 | 2,800 |
| 2023/07/21 | 1,175 | 1,180 | 1,171 | 1,171 | 2,500 |
| 2023/07/20 | 1,165 | 1,180 | 1,165 | 1,180 | 1,300 |
| 2023/07/19 | 1,180 | 1,184 | 1,173 | 1,184 | 1,300 |
| 2023/07/18 | 1,198 | 1,199 | 1,163 | 1,163 | 5,900 |
| 2023/07/14 | 1,185 | 1,199 | 1,185 | 1,185 | 2,000 |
| 2023/07/13 | 1,168 | 1,175 | 1,168 | 1,173 | 1,500 |
| 2023/07/12 | 1,198 | 1,199 | 1,177 | 1,185 | 3,100 |
| 2023/07/11 | 1,205 | 1,205 | 1,155 | 1,199 | 5,200 |
| 2023/07/10 | 1,196 | 1,205 | 1,191 | 1,205 | 2,000 |
| 2023/07/07 | 1,189 | 1,210 | 1,174 | 1,200 | 3,400 |
| 2023/07/06 | 1,200 | 1,200 | 1,177 | 1,177 | 6,900 |
| 2023/07/05 | 1,191 | 1,220 | 1,188 | 1,188 | 7,700 |
| 2023/07/04 | 1,201 | 1,219 | 1,194 | 1,194 | 6,100 |
| 2023/07/03 | 1,250 | 1,250 | 1,190 | 1,210 | 15,000 |
| 2023/06/30 | 1,225 | 1,250 | 1,215 | 1,230 | 12,300 |
| 2023/06/29 | 1,186 | 1,210 | 1,186 | 1,200 | 9,600 |
| 2023/06/28 | 1,201 | 1,206 | 1,180 | 1,185 | 32,600 |
| 2023/06/27 | 1,242 | 1,288 | 1,194 | 1,217 | 300,100 |