ジーエフシー(7559)の株価時系列情報
ジーエフシー(7559)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 |
|---|---|---|---|---|---|
| 2025/05/27 | 2,012 | 2,012 | 2,012 | 2,012 | 1,200 |
| 2025/05/26 | 2,012 | 2,012 | 2,012 | 2,012 | 1,000 |
| 2025/05/23 | 2,011 | 2,011 | 2,011 | 2,011 | 3,300 |
| 2025/05/22 | 2,011 | 2,011 | 2,011 | 2,011 | 3,200 |
| 2025/05/21 | 2,011 | 2,012 | 2,011 | 2,012 | 1,700 |
| 2025/05/20 | 2,011 | 2,012 | 2,011 | 2,011 | 1,800 |
| 2025/05/19 | 2,012 | 2,012 | 2,011 | 2,011 | 2,800 |
| 2025/05/16 | 2,011 | 2,011 | 2,011 | 2,011 | 3,100 |
| 2025/05/15 | 2,011 | 2,011 | 2,011 | 2,011 | 12,500 |
| 2025/05/14 | 2,011 | 2,011 | 2,011 | 2,011 | 4,000 |
| 2025/05/13 | 2,011 | 2,011 | 2,011 | 2,011 | 5,700 |
| 2025/05/12 | 2,011 | 2,011 | 2,011 | 2,011 | 700 |
| 2025/05/09 | 2,012 | 2,013 | 2,011 | 2,011 | 1,000 |
| 2025/05/08 | 2,011 | 2,013 | 2,011 | 2,013 | 400 |
| 2025/05/07 | 2,011 | 2,013 | 2,011 | 2,013 | 700 |
| 2025/05/02 | 2,011 | 2,011 | 2,011 | 2,011 | 100 |
| 2025/05/01 | 2,012 | 2,013 | 2,012 | 2,013 | 200 |
| 2025/04/30 | 2,011 | 2,014 | 2,011 | 2,014 | 1,800 |
| 2025/04/28 | 2,011 | 2,015 | 2,011 | 2,011 | 1,300 |
| 2025/04/25 | 2,015 | 2,099 | 2,010 | 2,011 | 7,100 |
| 2025/04/24 | 2,015 | 2,015 | 2,015 | 2,015 | 300 |
| 2025/04/23 | 2,010 | 2,012 | 2,010 | 2,012 | 200 |
| 2025/04/22 | 2,010 | 2,015 | 2,010 | 2,011 | 3,400 |
| 2025/04/21 | 2,010 | 2,011 | 2,010 | 2,011 | 300 |
| 2025/04/18 | 2,010 | 2,010 | 2,010 | 2,010 | 900 |
| 2025/04/17 | 2,012 | 2,012 | 2,012 | 2,012 | 200 |
| 2025/04/16 | 2,010 | 2,012 | 2,010 | 2,012 | 3,700 |
| 2025/04/15 | 2,010 | 2,012 | 2,010 | 2,012 | 600 |
| 2025/04/14 | 2,010 | 2,010 | 2,010 | 2,010 | 600 |
| 2025/04/11 | 2,010 | 2,011 | 2,010 | 2,011 | 1,200 |
| 2025/04/10 | 2,009 | 2,009 | 2,009 | 2,009 | 1,500 |
| 2025/04/09 | 2,008 | 2,009 | 2,008 | 2,009 | 400 |
| 2025/04/08 | 2,008 | 2,008 | 2,008 | 2,008 | 4,700 |
| 2025/04/07 | 2,008 | 2,008 | 2,008 | 2,008 | 2,400 |
| 2025/04/04 | 2,008 | 2,008 | 2,008 | 2,008 | 5,600 |
| 2025/04/03 | 2,007 | 2,007 | 2,007 | 2,007 | 1,200 |
| 2025/04/02 | 2,009 | 2,009 | 2,007 | 2,007 | 1,500 |
| 2025/04/01 | 2,007 | 2,008 | 2,007 | 2,007 | 1,700 |
| 2025/03/31 | 2,008 | 2,009 | 2,007 | 2,007 | 3,100 |
| 2025/03/28 | 2,008 | 2,012 | 2,007 | 2,008 | 7,400 |
| 2025/03/27 | 2,007 | 2,010 | 2,007 | 2,007 | 4,900 |
| 2025/03/26 | 2,012 | 2,012 | 2,007 | 2,007 | 2,200 |
| 2025/03/25 | 2,006 | 2,013 | 2,006 | 2,007 | 6,800 |
| 2025/03/24 | 2,006 | 2,013 | 2,006 | 2,006 | 8,200 |
| 2025/03/21 | 2,006 | 2,006 | 2,005 | 2,006 | 12,000 |
| 2025/03/19 | 2,007 | 2,007 | 2,004 | 2,006 | 26,300 |
| 2025/03/18 | 2,023 | 2,080 | 1,980 | 2,013 | 43,500 |
| 2025/03/17 | 2,127 | 2,175 | 2,091 | 2,123 | 10,600 |
| 2025/03/14 | 2,054 | 2,499 | 2,050 | 2,175 | 46,600 |
| 2025/03/13 | 2,082 | 2,085 | 2,019 | 2,085 | 37,800 |
| 2025/03/12 | 2,064 | 2,127 | 2,050 | 2,100 | 17,400 |
| 2025/03/11 | 2,050 | 2,150 | 2,050 | 2,096 | 24,400 |
| 2025/03/10 | 2,051 | 2,075 | 2,029 | 2,075 | 56,600 |
| 2025/03/07 | 2,066 | 2,070 | 2,053 | 2,070 | 9,000 |
| 2025/03/06 | 2,085 | 2,086 | 2,070 | 2,070 | 10,800 |
| 2025/03/05 | 2,099 | 2,120 | 2,089 | 2,093 | 13,000 |
| 2025/03/04 | 2,100 | 2,118 | 2,092 | 2,110 | 5,200 |
| 2025/03/03 | 2,123 | 2,123 | 2,100 | 2,119 | 23,900 |
| 2025/02/28 | 2,084 | 2,150 | 2,084 | 2,100 | 12,800 |
| 2025/02/27 | 2,082 | 2,134 | 2,067 | 2,108 | 28,600 |
| 2025/02/26 | 2,046 | 2,122 | 2,041 | 2,086 | 54,900 |
| 2025/02/25 | 2,047 | 2,065 | 2,038 | 2,050 | 19,100 |
| 2025/02/21 | 2,059 | 2,074 | 2,052 | 2,057 | 12,600 |
| 2025/02/20 | 2,090 | 2,095 | 2,052 | 2,059 | 9,900 |
| 2025/02/19 | 2,070 | 2,111 | 2,054 | 2,108 | 17,500 |
| 2025/02/18 | 2,050 | 2,119 | 2,037 | 2,070 | 43,600 |
| 2025/02/17 | 2,033 | 2,090 | 2,027 | 2,090 | 37,500 |
| 2025/02/14 | 2,046 | 2,046 | 2,031 | 2,036 | 34,900 |
| 2025/02/13 | 2,060 | 2,060 | 2,044 | 2,050 | 24,300 |
| 2025/02/12 | 2,025 | 2,171 | 2,023 | 2,063 | 102,000 |
| 2025/02/10 | 2,026 | 2,050 | 2,022 | 2,050 | 49,200 |
| 2025/02/07 | 2,027 | 2,041 | 2,027 | 2,041 | 31,300 |
| 2025/02/06 | 2,026 | 2,028 | 2,026 | 2,028 | 16,000 |
| 2025/02/05 | 2,026 | 2,027 | 2,024 | 2,026 | 34,600 |
| 2025/02/04 | 2,027 | 2,039 | 2,025 | 2,026 | 137,300 |
| 2025/02/03 | 2,043 | 2,044 | 2,026 | 2,030 | 165,600 |
| 2025/01/31 | 1,694 | 1,694 | 1,694 | 1,694 | 6,500 |
| 2025/01/30 | 1,399 | 1,400 | 1,394 | 1,394 | 1,600 |
| 2025/01/29 | 1,391 | 1,391 | 1,391 | 1,391 | 200 |
| 2025/01/28 | 1,389 | 1,400 | 1,389 | 1,400 | 1,400 |
| 2025/01/27 | 1,390 | 1,390 | 1,388 | 1,389 | 1,700 |
| 2025/01/24 | 1,387 | 1,390 | 1,375 | 1,388 | 2,400 |
| 2025/01/23 | 1,371 | 1,381 | 1,371 | 1,373 | 800 |
| 2025/01/22 | 1,374 | 1,387 | 1,367 | 1,370 | 1,300 |
| 2025/01/21 | 1,371 | 1,371 | 1,370 | 1,370 | 600 |
| 2025/01/20 | 1,382 | 1,389 | 1,373 | 1,373 | 500 |
| 2025/01/17 | 1,370 | 1,371 | 1,370 | 1,371 | 600 |
| 2025/01/16 | 1,372 | 1,381 | 1,361 | 1,361 | 500 |
| 2025/01/15 | 1,392 | 1,392 | 1,354 | 1,380 | 1,700 |
| 2025/01/14 | 1,350 | 1,352 | 1,348 | 1,352 | 1,300 |
| 2025/01/10 | 1,347 | 1,350 | 1,346 | 1,350 | 1,300 |
| 2025/01/09 | 1,345 | 1,346 | 1,345 | 1,345 | 300 |
| 2025/01/08 | 1,342 | 1,345 | 1,342 | 1,344 | 500 |
| 2025/01/07 | 1,347 | 1,347 | 1,340 | 1,340 | 500 |
| 2025/01/06 | 1,341 | 1,342 | 1,339 | 1,339 | 1,100 |
| 2024/12/30 | 1,344 | 1,344 | 1,335 | 1,339 | 1,200 |
| 2024/12/27 | 1,324 | 1,354 | 1,324 | 1,340 | 300 |
| 2024/12/26 | 1,318 | 1,349 | 1,315 | 1,319 | 3,200 |
| 2024/12/25 | 1,330 | 1,334 | 1,328 | 1,328 | 2,000 |
| 2024/12/24 | 1,335 | 1,336 | 1,330 | 1,331 | 1,400 |
| 2024/12/23 | 1,340 | 1,340 | 1,335 | 1,335 | 500 |
| 2024/12/20 | 1,340 | 1,340 | 1,338 | 1,340 | 700 |
| 2024/12/19 | 1,341 | 1,341 | 1,340 | 1,340 | 400 |
| 2024/12/18 | 1,351 | 1,351 | 1,341 | 1,347 | 700 |
| 2024/12/17 | 1,347 | 1,351 | 1,340 | 1,351 | 600 |
| 2024/12/16 | 1,358 | 1,358 | 1,347 | 1,347 | 1,600 |
| 2024/12/13 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2024/12/12 | 1,379 | 1,379 | 1,358 | 1,373 | 3,900 |
| 2024/12/11 | 1,355 | 1,366 | 1,352 | 1,356 | 2,000 |
| 2024/12/10 | 1,357 | 1,357 | 1,354 | 1,354 | 1,300 |
| 2024/12/09 | 1,355 | 1,362 | 1,352 | 1,362 | 1,000 |
| 2024/12/06 | 1,354 | 1,354 | 1,351 | 1,351 | 600 |
| 2024/12/05 | 1,358 | 1,358 | 1,349 | 1,350 | 2,500 |
| 2024/12/04 | 1,370 | 1,370 | 1,358 | 1,358 | 1,300 |
| 2024/12/03 | 1,359 | 1,370 | 1,359 | 1,370 | 1,300 |
| 2024/12/02 | 1,358 | 1,358 | 1,358 | 1,358 | 300 |
| 2024/11/29 | 1,377 | 1,377 | 1,357 | 1,357 | 800 |
| 2024/11/28 | 1,381 | 1,381 | 1,378 | 1,378 | 900 |
| 2024/11/27 | 1,382 | 1,382 | 1,381 | 1,381 | 500 |
| 2024/11/26 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2024/11/25 | 1,385 | 1,387 | 1,385 | 1,387 | 1,600 |
| 2024/11/22 | 1,380 | 1,388 | 1,380 | 1,388 | 400 |
| 2024/11/21 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2024/11/20 | 1,390 | 1,390 | 1,381 | 1,381 | 400 |
| 2024/11/19 | 1,385 | 1,385 | 1,385 | 1,385 | 100 |
| 2024/11/18 | 1,381 | 1,381 | 1,381 | 1,381 | 500 |
| 2024/11/15 | 1,383 | 1,388 | 1,382 | 1,383 | 800 |
| 2024/11/14 | 1,388 | 1,388 | 1,388 | 1,388 | 200 |
| 2024/11/13 | 1,390 | 1,390 | 1,388 | 1,388 | 1,100 |
| 2024/11/12 | 1,386 | 1,386 | 1,381 | 1,385 | 1,300 |
| 2024/11/11 | 1,370 | 1,394 | 1,370 | 1,375 | 2,100 |
| 2024/11/08 | 1,376 | 1,376 | 1,364 | 1,373 | 700 |
| 2024/11/07 | 1,364 | 1,380 | 1,364 | 1,380 | 300 |
| 2024/11/06 | 1,388 | 1,388 | 1,353 | 1,363 | 1,500 |
| 2024/11/05 | 1,359 | 1,389 | 1,359 | 1,389 | 300 |
| 2024/11/01 | 1,348 | 1,351 | 1,348 | 1,351 | 400 |
| 2024/10/31 | 1,364 | 1,364 | 1,350 | 1,350 | 1,100 |
| 2024/10/30 | 1,350 | 1,397 | 1,350 | 1,367 | 2,600 |
| 2024/10/29 | 1,348 | 1,358 | 1,348 | 1,350 | 600 |
| 2024/10/28 | 1,330 | 1,355 | 1,330 | 1,350 | 1,100 |
| 2024/10/25 | 1,361 | 1,361 | 1,358 | 1,360 | 1,400 |
| 2024/10/24 | 1,366 | 1,366 | 1,358 | 1,361 | 1,000 |
| 2024/10/23 | 1,369 | 1,369 | 1,366 | 1,366 | 700 |
| 2024/10/22 | 1,373 | 1,382 | 1,369 | 1,369 | 1,600 |
| 2024/10/21 | 1,382 | 1,386 | 1,372 | 1,372 | 1,400 |
| 2024/10/18 | 1,383 | 1,391 | 1,382 | 1,382 | 500 |
| 2024/10/17 | 1,397 | 1,397 | 1,397 | 1,397 | 400 |
| 2024/10/16 | 1,396 | 1,396 | 1,385 | 1,385 | 300 |
| 2024/10/15 | 1,398 | 1,398 | 1,385 | 1,397 | 1,700 |
| 2024/10/11 | 1,376 | 1,378 | 1,373 | 1,378 | 1,400 |
| 2024/10/10 | 1,374 | 1,374 | 1,372 | 1,372 | 1,300 |
| 2024/10/09 | 1,373 | 1,373 | 1,372 | 1,372 | 1,200 |
| 2024/10/08 | 1,372 | 1,376 | 1,372 | 1,372 | 700 |
| 2024/10/07 | 1,369 | 1,370 | 1,369 | 1,370 | 400 |
| 2024/10/04 | 1,366 | 1,381 | 1,366 | 1,367 | 700 |
| 2024/10/03 | 1,361 | 1,365 | 1,361 | 1,365 | 800 |
| 2024/10/02 | 1,389 | 1,389 | 1,355 | 1,358 | 2,000 |
| 2024/10/01 | 1,392 | 1,396 | 1,392 | 1,392 | 500 |
| 2024/09/30 | 1,410 | 1,410 | 1,381 | 1,393 | 2,500 |
| 2024/09/27 | 1,410 | 1,421 | 1,410 | 1,411 | 4,900 |
| 2024/09/26 | 1,473 | 1,479 | 1,473 | 1,479 | 4,000 |
| 2024/09/25 | 1,478 | 1,482 | 1,473 | 1,474 | 2,600 |
| 2024/09/24 | 1,478 | 1,484 | 1,475 | 1,484 | 1,000 |
| 2024/09/20 | 1,466 | 1,473 | 1,466 | 1,473 | 800 |
| 2024/09/19 | 1,465 | 1,475 | 1,465 | 1,466 | 400 |
| 2024/09/18 | 1,461 | 1,461 | 1,450 | 1,450 | 400 |
| 2024/09/17 | 1,485 | 1,485 | 1,425 | 1,455 | 1,800 |
| 2024/09/12 | 1,500 | 1,500 | 1,483 | 1,483 | 1,300 |
| 2024/09/11 | 1,520 | 1,520 | 1,495 | 1,500 | 2,500 |
| 2024/09/10 | 1,488 | 1,520 | 1,476 | 1,520 | 4,500 |
| 2024/09/09 | 1,484 | 1,484 | 1,406 | 1,474 | 3,600 |
| 2024/09/06 | 1,499 | 1,499 | 1,487 | 1,487 | 600 |
| 2024/09/05 | 1,480 | 1,500 | 1,480 | 1,500 | 400 |
| 2024/09/04 | 1,480 | 1,498 | 1,480 | 1,480 | 900 |
| 2024/09/03 | 1,498 | 1,499 | 1,486 | 1,486 | 1,400 |
| 2024/09/02 | 1,490 | 1,490 | 1,475 | 1,490 | 600 |
| 2024/08/30 | 1,475 | 1,478 | 1,475 | 1,478 | 700 |
| 2024/08/29 | 1,450 | 1,470 | 1,450 | 1,470 | 1,400 |
| 2024/08/28 | 1,452 | 1,454 | 1,451 | 1,454 | 600 |
| 2024/08/27 | 1,455 | 1,455 | 1,452 | 1,452 | 200 |
| 2024/08/26 | 1,461 | 1,461 | 1,454 | 1,455 | 600 |
| 2024/08/23 | 1,470 | 1,470 | 1,461 | 1,461 | 1,200 |
| 2024/08/22 | 1,463 | 1,466 | 1,463 | 1,466 | 500 |
| 2024/08/21 | 1,456 | 1,456 | 1,456 | 1,456 | 200 |
| 2024/08/20 | 1,468 | 1,468 | 1,466 | 1,467 | 400 |
| 2024/08/19 | 1,453 | 1,453 | 1,452 | 1,453 | 400 |
| 2024/08/16 | 1,464 | 1,475 | 1,455 | 1,455 | 500 |
| 2024/08/15 | 1,457 | 1,477 | 1,457 | 1,461 | 1,300 |
| 2024/08/14 | 1,439 | 1,451 | 1,427 | 1,427 | 1,300 |
| 2024/08/13 | 1,460 | 1,460 | 1,395 | 1,422 | 5,600 |
| 2024/08/09 | 1,470 | 1,470 | 1,450 | 1,450 | 1,300 |
| 2024/08/08 | 1,490 | 1,490 | 1,461 | 1,480 | 600 |
| 2024/08/07 | 1,449 | 1,495 | 1,431 | 1,495 | 2,900 |
| 2024/08/06 | 1,390 | 1,459 | 1,331 | 1,459 | 4,200 |
| 2024/08/05 | 1,310 | 1,410 | 1,306 | 1,390 | 5,700 |
| 2024/08/02 | 1,452 | 1,461 | 1,400 | 1,411 | 3,200 |
| 2024/08/01 | 1,491 | 1,491 | 1,460 | 1,460 | 4,000 |
| 2024/07/31 | 1,500 | 1,500 | 1,488 | 1,492 | 2,500 |
| 2024/07/30 | 1,508 | 1,509 | 1,503 | 1,509 | 1,100 |
| 2024/07/29 | 1,501 | 1,502 | 1,500 | 1,500 | 1,400 |