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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,501 | 1,508 | 1,501 | 1,501 | 2,200 |
| 2024/07/25 | 1,520 | 1,520 | 1,503 | 1,509 | 3,200 |
| 2024/07/24 | 1,513 | 1,515 | 1,505 | 1,505 | 1,200 |
| 2024/07/23 | 1,517 | 1,517 | 1,512 | 1,513 | 300 |
| 2024/07/22 | 1,513 | 1,513 | 1,506 | 1,508 | 1,000 |
| 2024/07/19 | 1,531 | 1,538 | 1,501 | 1,514 | 2,000 |
| 2024/07/18 | 1,545 | 1,545 | 1,541 | 1,541 | 300 |
| 2024/07/17 | 1,549 | 1,549 | 1,545 | 1,545 | 300 |
| 2024/07/16 | 1,557 | 1,557 | 1,541 | 1,541 | 600 |
| 2024/07/12 | 1,567 | 1,567 | 1,562 | 1,562 | 4,800 |
| 2024/07/11 | 1,560 | 1,570 | 1,555 | 1,570 | 9,700 |
| 2024/07/10 | 1,559 | 1,559 | 1,542 | 1,553 | 5,600 |
| 2024/07/09 | 1,565 | 1,565 | 1,551 | 1,551 | 1,800 |
| 2024/07/08 | 1,521 | 1,565 | 1,519 | 1,559 | 4,600 |
| 2024/07/05 | 1,523 | 1,523 | 1,513 | 1,513 | 2,300 |
| 2024/07/04 | 1,518 | 1,523 | 1,517 | 1,523 | 1,800 |
| 2024/07/03 | 1,514 | 1,522 | 1,514 | 1,517 | 3,100 |
| 2024/07/02 | 1,520 | 1,520 | 1,512 | 1,512 | 2,700 |
| 2024/07/01 | 1,510 | 1,515 | 1,510 | 1,512 | 1,700 |
| 2024/06/28 | 1,504 | 1,512 | 1,504 | 1,512 | 2,100 |
| 2024/06/27 | 1,510 | 1,510 | 1,504 | 1,510 | 700 |
| 2024/06/26 | 1,504 | 1,508 | 1,504 | 1,508 | 1,000 |
| 2024/06/25 | 1,508 | 1,509 | 1,504 | 1,504 | 2,200 |
| 2024/06/24 | 1,507 | 1,507 | 1,502 | 1,504 | 800 |
| 2024/06/21 | 1,505 | 1,505 | 1,500 | 1,500 | 300 |
| 2024/06/20 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
| 2024/06/18 | 1,496 | 1,502 | 1,496 | 1,502 | 900 |
| 2024/06/17 | 1,502 | 1,502 | 1,496 | 1,496 | 600 |
| 2024/06/14 | 1,504 | 1,510 | 1,502 | 1,502 | 900 |
| 2024/06/13 | 1,508 | 1,511 | 1,504 | 1,511 | 600 |
| 2024/06/12 | 1,512 | 1,512 | 1,508 | 1,508 | 2,000 |
| 2024/06/11 | 1,516 | 1,516 | 1,504 | 1,512 | 2,000 |
| 2024/06/10 | 1,519 | 1,519 | 1,507 | 1,509 | 1,700 |
| 2024/06/07 | 1,500 | 1,505 | 1,496 | 1,505 | 1,400 |
| 2024/06/06 | 1,488 | 1,525 | 1,484 | 1,492 | 6,100 |
| 2024/06/05 | 1,493 | 1,494 | 1,480 | 1,481 | 3,200 |
| 2024/06/04 | 1,494 | 1,494 | 1,490 | 1,490 | 500 |
| 2024/06/03 | 1,497 | 1,497 | 1,489 | 1,489 | 1,500 |
| 2024/05/31 | 1,497 | 1,497 | 1,478 | 1,494 | 2,700 |
| 2024/05/30 | 1,483 | 1,485 | 1,483 | 1,485 | 200 |
| 2024/05/29 | 1,487 | 1,497 | 1,483 | 1,483 | 800 |
| 2024/05/28 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2024/05/27 | 1,492 | 1,499 | 1,490 | 1,499 | 1,700 |
| 2024/05/24 | 1,497 | 1,497 | 1,484 | 1,490 | 1,200 |
| 2024/05/23 | 1,484 | 1,486 | 1,483 | 1,486 | 600 |
| 2024/05/22 | 1,484 | 1,485 | 1,480 | 1,480 | 1,100 |
| 2024/05/21 | 1,486 | 1,490 | 1,477 | 1,483 | 800 |
| 2024/05/20 | 1,471 | 1,490 | 1,471 | 1,486 | 1,800 |
| 2024/05/17 | 1,470 | 1,470 | 1,469 | 1,470 | 1,000 |
| 2024/05/16 | 1,490 | 1,490 | 1,463 | 1,470 | 3,000 |
| 2024/05/15 | 1,503 | 1,503 | 1,488 | 1,500 | 1,300 |
| 2024/05/14 | 1,509 | 1,509 | 1,492 | 1,492 | 1,900 |
| 2024/05/13 | 1,512 | 1,512 | 1,500 | 1,501 | 2,400 |
| 2024/05/10 | 1,512 | 1,512 | 1,488 | 1,488 | 1,600 |
| 2024/05/09 | 1,515 | 1,515 | 1,482 | 1,496 | 3,600 |
| 2024/05/08 | 1,510 | 1,515 | 1,510 | 1,515 | 500 |
| 2024/05/07 | 1,515 | 1,522 | 1,508 | 1,518 | 1,800 |
| 2024/05/02 | 1,507 | 1,507 | 1,507 | 1,507 | 1,000 |
| 2024/05/01 | 1,526 | 1,526 | 1,505 | 1,505 | 800 |
| 2024/04/30 | 1,514 | 1,520 | 1,510 | 1,520 | 4,700 |
| 2024/04/26 | 1,486 | 1,514 | 1,486 | 1,514 | 300 |
| 2024/04/25 | 1,509 | 1,509 | 1,487 | 1,487 | 1,300 |
| 2024/04/24 | 1,504 | 1,515 | 1,492 | 1,506 | 1,400 |
| 2024/04/23 | 1,501 | 1,504 | 1,501 | 1,504 | 2,000 |
| 2024/04/22 | 1,515 | 1,519 | 1,493 | 1,493 | 1,300 |
| 2024/04/19 | 1,485 | 1,495 | 1,472 | 1,473 | 1,600 |
| 2024/04/18 | 1,490 | 1,492 | 1,490 | 1,491 | 700 |
| 2024/04/17 | 1,509 | 1,509 | 1,490 | 1,490 | 1,100 |
| 2024/04/16 | 1,494 | 1,494 | 1,490 | 1,490 | 800 |
| 2024/04/15 | 1,500 | 1,500 | 1,494 | 1,494 | 700 |
| 2024/04/12 | 1,501 | 1,506 | 1,501 | 1,503 | 1,700 |
| 2024/04/11 | 1,502 | 1,502 | 1,498 | 1,501 | 1,600 |
| 2024/04/10 | 1,500 | 1,500 | 1,498 | 1,500 | 1,600 |
| 2024/04/09 | 1,503 | 1,503 | 1,496 | 1,500 | 1,400 |
| 2024/04/08 | 1,493 | 1,499 | 1,492 | 1,497 | 1,800 |
| 2024/04/05 | 1,492 | 1,493 | 1,485 | 1,493 | 1,200 |
| 2024/04/04 | 1,481 | 1,483 | 1,480 | 1,480 | 500 |
| 2024/04/03 | 1,463 | 1,483 | 1,463 | 1,481 | 1,100 |
| 2024/04/02 | 1,456 | 1,472 | 1,454 | 1,470 | 1,700 |
| 2024/04/01 | 1,466 | 1,466 | 1,455 | 1,456 | 800 |
| 2024/03/29 | 1,465 | 1,465 | 1,455 | 1,455 | 1,100 |
| 2024/03/28 | 1,480 | 1,480 | 1,465 | 1,465 | 1,100 |
| 2024/03/27 | 1,489 | 1,489 | 1,481 | 1,481 | 900 |
| 2024/03/26 | 1,484 | 1,492 | 1,481 | 1,482 | 1,100 |
| 2024/03/25 | 1,500 | 1,509 | 1,490 | 1,499 | 2,100 |
| 2024/03/22 | 1,500 | 1,500 | 1,488 | 1,500 | 900 |
| 2024/03/21 | 1,472 | 1,500 | 1,472 | 1,500 | 2,100 |
| 2024/03/19 | 1,463 | 1,487 | 1,463 | 1,487 | 1,600 |
| 2024/03/18 | 1,465 | 1,486 | 1,452 | 1,463 | 3,500 |
| 2024/03/15 | 1,450 | 1,465 | 1,450 | 1,465 | 1,500 |
| 2024/03/14 | 1,451 | 1,458 | 1,450 | 1,455 | 700 |
| 2024/03/13 | 1,464 | 1,464 | 1,449 | 1,449 | 2,600 |
| 2024/03/12 | 1,453 | 1,455 | 1,451 | 1,455 | 1,900 |
| 2024/03/11 | 1,450 | 1,450 | 1,442 | 1,448 | 2,600 |
| 2024/03/08 | 1,437 | 1,445 | 1,437 | 1,445 | 1,000 |
| 2024/03/07 | 1,441 | 1,445 | 1,436 | 1,436 | 4,100 |
| 2024/03/06 | 1,442 | 1,446 | 1,441 | 1,441 | 900 |
| 2024/03/05 | 1,434 | 1,443 | 1,434 | 1,440 | 1,400 |
| 2024/03/04 | 1,434 | 1,437 | 1,434 | 1,437 | 500 |
| 2024/03/01 | 1,438 | 1,438 | 1,434 | 1,434 | 2,500 |
| 2024/02/29 | 1,438 | 1,438 | 1,433 | 1,437 | 1,500 |
| 2024/02/28 | 1,430 | 1,445 | 1,430 | 1,438 | 2,100 |
| 2024/02/27 | 1,431 | 1,435 | 1,430 | 1,435 | 2,200 |
| 2024/02/26 | 1,430 | 1,442 | 1,428 | 1,431 | 8,400 |
| 2024/02/22 | 1,454 | 1,454 | 1,445 | 1,445 | 1,400 |
| 2024/02/21 | 1,429 | 1,442 | 1,429 | 1,434 | 1,600 |
| 2024/02/20 | 1,429 | 1,430 | 1,427 | 1,428 | 2,900 |
| 2024/02/19 | 1,430 | 1,435 | 1,422 | 1,425 | 1,600 |
| 2024/02/16 | 1,444 | 1,444 | 1,381 | 1,422 | 7,200 |
| 2024/02/15 | 1,474 | 1,474 | 1,445 | 1,445 | 2,300 |
| 2024/02/14 | 1,475 | 1,475 | 1,449 | 1,450 | 2,500 |
| 2024/02/13 | 1,448 | 1,474 | 1,448 | 1,455 | 7,900 |
| 2024/02/09 | 1,438 | 1,458 | 1,438 | 1,453 | 4,000 |
| 2024/02/08 | 1,446 | 1,446 | 1,435 | 1,440 | 1,300 |
| 2024/02/07 | 1,441 | 1,447 | 1,440 | 1,446 | 1,900 |
| 2024/02/06 | 1,455 | 1,455 | 1,443 | 1,447 | 900 |
| 2024/02/05 | 1,430 | 1,441 | 1,430 | 1,441 | 3,700 |
| 2024/02/02 | 1,441 | 1,445 | 1,438 | 1,439 | 2,800 |
| 2024/02/01 | 1,453 | 1,453 | 1,441 | 1,441 | 1,700 |
| 2024/01/31 | 1,421 | 1,453 | 1,421 | 1,453 | 22,800 |
| 2024/01/30 | 1,510 | 1,550 | 1,510 | 1,550 | 7,800 |
| 2024/01/29 | 1,521 | 1,521 | 1,505 | 1,510 | 3,900 |
| 2024/01/26 | 1,492 | 1,500 | 1,492 | 1,500 | 1,000 |
| 2024/01/25 | 1,492 | 1,494 | 1,486 | 1,494 | 2,200 |
| 2024/01/24 | 1,490 | 1,490 | 1,480 | 1,486 | 1,900 |
| 2024/01/23 | 1,489 | 1,489 | 1,476 | 1,476 | 500 |
| 2024/01/22 | 1,465 | 1,493 | 1,465 | 1,493 | 2,000 |
| 2024/01/19 | 1,452 | 1,467 | 1,452 | 1,460 | 1,300 |
| 2024/01/18 | 1,452 | 1,453 | 1,449 | 1,450 | 1,300 |
| 2024/01/17 | 1,451 | 1,456 | 1,451 | 1,452 | 600 |
| 2024/01/16 | 1,456 | 1,456 | 1,450 | 1,450 | 1,800 |
| 2024/01/15 | 1,457 | 1,468 | 1,455 | 1,456 | 2,100 |
| 2024/01/12 | 1,472 | 1,479 | 1,460 | 1,460 | 1,600 |
| 2024/01/11 | 1,476 | 1,477 | 1,458 | 1,468 | 2,700 |
| 2024/01/10 | 1,450 | 1,467 | 1,450 | 1,467 | 2,100 |
| 2024/01/09 | 1,460 | 1,470 | 1,450 | 1,450 | 2,000 |
| 2024/01/05 | 1,441 | 1,456 | 1,441 | 1,454 | 500 |
| 2024/01/04 | 1,420 | 1,487 | 1,420 | 1,440 | 2,200 |
| 2023/12/29 | 1,420 | 1,430 | 1,416 | 1,420 | 1,500 |
| 2023/12/28 | 1,422 | 1,425 | 1,420 | 1,420 | 500 |
| 2023/12/27 | 1,411 | 1,425 | 1,411 | 1,417 | 4,200 |
| 2023/12/26 | 1,416 | 1,416 | 1,411 | 1,411 | 1,100 |
| 2023/12/25 | 1,432 | 1,432 | 1,416 | 1,416 | 1,200 |
| 2023/12/22 | 1,413 | 1,413 | 1,412 | 1,412 | 500 |
| 2023/12/21 | 1,405 | 1,418 | 1,405 | 1,411 | 600 |
| 2023/12/20 | 1,408 | 1,422 | 1,401 | 1,416 | 3,300 |
| 2023/12/19 | 1,416 | 1,416 | 1,408 | 1,408 | 1,200 |
| 2023/12/18 | 1,407 | 1,411 | 1,402 | 1,405 | 1,800 |
| 2023/12/15 | 1,401 | 1,401 | 1,400 | 1,400 | 800 |
| 2023/12/14 | 1,403 | 1,421 | 1,400 | 1,400 | 800 |
| 2023/12/13 | 1,425 | 1,425 | 1,400 | 1,411 | 1,600 |
| 2023/12/12 | 1,425 | 1,425 | 1,408 | 1,425 | 4,100 |
| 2023/12/11 | 1,429 | 1,431 | 1,424 | 1,425 | 2,400 |
| 2023/12/08 | 1,431 | 1,431 | 1,425 | 1,429 | 500 |
| 2023/12/07 | 1,426 | 1,426 | 1,422 | 1,426 | 900 |
| 2023/12/06 | 1,425 | 1,430 | 1,423 | 1,425 | 1,300 |
| 2023/12/05 | 1,425 | 1,425 | 1,422 | 1,422 | 500 |
| 2023/12/04 | 1,415 | 1,445 | 1,415 | 1,439 | 1,900 |
| 2023/12/01 | 1,400 | 1,408 | 1,400 | 1,408 | 4,500 |
| 2023/11/30 | 1,400 | 1,400 | 1,391 | 1,399 | 800 |
| 2023/11/29 | 1,392 | 1,399 | 1,392 | 1,395 | 700 |
| 2023/11/28 | 1,396 | 1,398 | 1,395 | 1,395 | 700 |
| 2023/11/27 | 1,389 | 1,399 | 1,389 | 1,393 | 4,400 |
| 2023/11/24 | 1,415 | 1,415 | 1,400 | 1,400 | 1,400 |
| 2023/11/22 | 1,398 | 1,415 | 1,398 | 1,415 | 5,900 |
| 2023/11/21 | 1,393 | 1,394 | 1,393 | 1,394 | 1,300 |
| 2023/11/20 | 1,393 | 1,395 | 1,391 | 1,393 | 3,900 |
| 2023/11/17 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2023/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2023/11/15 | 1,416 | 1,416 | 1,404 | 1,411 | 500 |
| 2023/11/14 | 1,416 | 1,416 | 1,416 | 1,416 | 1,100 |
| 2023/11/13 | 1,410 | 1,417 | 1,409 | 1,409 | 2,000 |
| 2023/11/10 | 1,411 | 1,411 | 1,409 | 1,410 | 2,000 |
| 2023/11/09 | 1,409 | 1,415 | 1,408 | 1,415 | 500 |
| 2023/11/08 | 1,401 | 1,415 | 1,401 | 1,409 | 2,600 |
| 2023/11/07 | 1,420 | 1,420 | 1,408 | 1,408 | 1,300 |
| 2023/11/06 | 1,429 | 1,430 | 1,417 | 1,430 | 900 |
| 2023/11/02 | 1,410 | 1,420 | 1,410 | 1,414 | 800 |
| 2023/11/01 | 1,415 | 1,415 | 1,410 | 1,410 | 600 |
| 2023/10/31 | 1,427 | 1,427 | 1,400 | 1,405 | 2,300 |
| 2023/10/30 | 1,401 | 1,430 | 1,401 | 1,420 | 3,300 |
| 2023/10/27 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2023/10/26 | 1,400 | 1,412 | 1,400 | 1,412 | 400 |
| 2023/10/25 | 1,430 | 1,430 | 1,409 | 1,409 | 1,200 |
| 2023/10/24 | 1,401 | 1,401 | 1,400 | 1,400 | 200 |
| 2023/10/23 | 1,401 | 1,401 | 1,395 | 1,401 | 900 |
| 2023/10/20 | 1,404 | 1,410 | 1,403 | 1,403 | 2,700 |
| 2023/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2023/10/18 | 1,405 | 1,410 | 1,400 | 1,404 | 1,200 |
| 2023/10/17 | 1,418 | 1,418 | 1,405 | 1,405 | 1,000 |
| 2023/10/16 | 1,405 | 1,412 | 1,404 | 1,410 | 900 |
| 2023/10/13 | 1,425 | 1,425 | 1,420 | 1,420 | 500 |
| 2023/10/12 | 1,430 | 1,430 | 1,426 | 1,430 | 2,200 |
| 2023/10/11 | 1,432 | 1,435 | 1,428 | 1,428 | 1,500 |
| 2023/10/10 | 1,435 | 1,435 | 1,427 | 1,432 | 2,700 |
| 2023/10/06 | 1,421 | 1,430 | 1,420 | 1,430 | 1,100 |
| 2023/10/05 | 1,433 | 1,433 | 1,406 | 1,426 | 1,900 |
| 2023/10/04 | 1,444 | 1,444 | 1,403 | 1,438 | 1,800 |
| 2023/10/03 | 1,482 | 1,482 | 1,450 | 1,450 | 1,500 |
| 2023/10/02 | 1,478 | 1,493 | 1,478 | 1,482 | 1,000 |