日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 850 850 850 850 100
2002/12/27 830 830 830 830 200
2002/12/26 830 830 830 830 600
2002/12/25 830 835 820 820 2,300
2002/12/24 820 820 820 820 100
2002/12/20 850 850 810 830 900
2002/12/19 807 807 807 807 200
2002/12/18 805 805 805 805 100
2002/12/17 800 800 800 800 2,000
2002/12/16 800 800 800 800 100
2002/12/13 810 810 810 810 600
2002/12/12 770 820 760 790 8,700
2002/12/11 760 760 750 750 5,200
2002/12/10 770 770 750 750 16,800
2002/12/09 760 770 760 770 1,800
2002/12/06 760 760 750 750 1,100
2002/12/05 760 760 760 760 100
2002/12/04 800 800 750 760 2,700
2002/12/03 830 830 810 820 3,000
2002/12/02 835 835 835 835 1,200
2002/11/29 850 850 820 830 3,900
2002/11/28 870 870 870 870 500
2002/11/27 870 880 870 870 3,000
2002/11/26 890 890 890 890 100
2002/11/25 870 880 870 880 2,100
2002/11/22 860 860 860 860 200
2002/11/21 860 860 860 860 100
2002/11/20 870 870 870 870 100
2002/11/19 885 885 885 885 100
2002/11/18 900 900 900 900 2,100
2002/11/15 925 925 880 910 4,700
2002/11/14 940 940 940 940 100
2002/11/13 910 920 880 920 4,600
2002/11/12 890 890 870 880 3,700
2002/11/11 850 865 850 860 9,000
2002/11/08 850 860 850 860 500
2002/11/07 855 855 855 855 200
2002/11/06 845 850 845 850 300
2002/11/05 845 845 845 845 100
2002/11/01 890 890 835 835 2,900
2002/10/31 870 890 860 890 9,400
2002/10/30 855 860 855 860 300
2002/10/29 850 850 850 850 200
2002/10/28 840 840 840 840 200
2002/10/25 840 840 840 840 1,000
2002/10/24 835 835 835 835 100
2002/10/23 820 830 815 830 1,000
2002/10/22 830 840 820 830 1,400
2002/10/21 825 825 820 820 300
2002/10/18 830 830 830 830 100
2002/10/17 840 840 840 840 100
2002/10/16 880 880 855 855 200
2002/10/15 900 900 840 840 3,100
2002/10/11 850 850 830 830 4,500
2002/10/10 800 820 800 805 9,500
2002/10/09 800 800 800 800 300
2002/10/08 800 800 800 800 200
2002/10/07 815 815 815 815 100
2002/10/04 815 815 815 815 100
2002/10/03 845 845 840 840 300
2002/10/02 840 850 840 850 4,300
2002/10/01 890 890 850 850 900
2002/09/30 905 905 895 895 900
2002/09/27 915 915 905 905 300
2002/09/26 920 920 920 920 100
2002/09/25 940 950 925 925 3,800
2002/09/24 940 950 940 950 1,200
2002/09/20 940 950 940 940 1,200
2002/09/19 940 945 940 940 800
2002/09/18 940 940 940 940 200
2002/09/17 946 946 935 940 1,500
2002/09/13 945 945 940 940 300
2002/09/12 945 945 940 940 2,500
2002/09/11 975 975 940 945 5,700
2002/09/10 940 950 940 940 8,000
2002/09/09 940 940 940 940 100
2002/09/06 940 940 940 940 300
2002/09/05 940 940 940 940 3,000
2002/09/04 950 950 950 950 100
2002/09/03 950 950 950 950 100
2002/09/02 950 950 950 950 700
2002/08/30 920 920 900 900 400
2002/08/29 940 940 940 940 100
2002/08/28 940 940 940 940 100
2002/08/27 935 935 935 935 200
2002/08/26 945 945 935 935 300
2002/08/23 920 945 920 945 3,300
2002/08/22 920 920 920 920 100
2002/08/21 950 950 950 950 1,100
2002/08/20 980 980 950 950 2,700
2002/08/19 980 985 980 980 400
2002/08/16 985 985 980 980 200
2002/08/15 980 980 980 980 200
2002/08/14 1,000 1,000 980 980 8,000
2002/08/13 980 1,000 980 980 7,100
2002/08/12 960 970 960 965 7,300
2002/08/09 960 960 960 960 100
2002/08/08 965 965 965 965 100
2002/08/07 965 965 965 965 100
2002/08/06 980 980 970 970 300
2002/08/05 980 980 980 980 100
2002/08/02 990 990 985 985 2,400
2002/08/01 970 1,000 970 1,000 600
2002/07/31 1,020 1,020 960 960 3,000
2002/07/30 1,000 1,000 980 980 11,000
2002/07/29 990 990 990 990 1,000
2002/07/26 1,000 1,000 1,000 1,000 1,000
2002/07/25 1,000 1,000 1,000 1,000 2,000
2002/07/24 980 980 980 980 1,000
2002/07/23 1,020 1,020 1,020 1,020 1,000
2002/07/22 1,000 1,000 1,000 1,000 1,000
2002/07/19 1,020 1,020 1,020 1,020 1,000
2002/07/18 980 980 980 980 1,000
2002/07/17 1,040 1,040 1,040 1,040 3,000
2002/07/16 1,000 1,000 1,000 1,000 1,000
2002/07/15 1,050 1,060 1,050 1,060 3,000
2002/07/12 1,020 1,050 1,010 1,050 16,000
2002/07/11 940 980 940 970 12,000
2002/07/10 900 930 900 910 10,000
2002/07/09 885 890 885 890 2,000
2002/07/08 870 870 870 870 1,000
2002/07/05 895 895 895 895 1,000
2002/07/04 870 870 870 870 1,000
2002/07/03 895 895 895 895 1,000
2002/07/02 865 865 865 865 1,000
2002/07/01 900 910 900 910 2,000
2002/06/28 865 865 860 860 2,000
2002/06/27 910 910 910 910 1,000
2002/06/26 865 865 865 865 1,000
2002/06/25 900 925 870 925 6,000
2002/06/24 875 875 875 875 1,000
2002/06/21 910 910 910 910 1,000
2002/06/20 885 885 885 885 1,000
2002/06/19 900 900 900 900 1,000
2002/06/18 892 892 892 892 1,000
2002/06/17 920 920 920 920 1,000
2002/06/14 930 930 930 930 1,000
2002/06/13 900 900 900 900 1,000
2002/06/12 930 930 930 930 4,000
2002/06/11 925 925 925 925 3,000
2002/06/10 920 920 900 900 4,000
2002/06/07 915 915 915 915 1,000
2002/06/06 901 901 901 901 1,000
2002/06/05 900 900 900 900 1,000
2002/06/04 950 950 950 950 1,000
2002/06/03 900 900 900 900 1,000
2002/05/31 925 925 925 925 1,000
2002/05/30 895 895 895 895 1,000
2002/05/29 910 910 910 910 2,000
2002/05/28 855 855 855 855 2,000
2002/05/27 880 880 880 880 1,000
2002/05/24 910 910 910 910 1,000
2002/05/23 890 890 890 890 1,000
2002/05/22 900 900 900 900 2,000
2002/05/21 930 930 920 920 5,000
2002/05/20 950 950 950 950 1,000
2002/05/17 930 930 930 930 1,000
2002/05/16 950 950 950 950 1,000
2002/05/15 950 950 945 945 3,000
2002/05/14 950 965 950 950 6,000
2002/05/13 950 970 945 945 5,000
2002/05/10 940 955 940 950 7,000
2002/05/09 940 940 940 940 1,000
2002/05/08 930 930 930 930 1,000
2002/05/07 950 950 950 950 2,000
2002/05/02 900 940 900 940 6,000
2002/05/01 890 890 890 890 1,000
2002/04/30 915 950 895 895 7,000
2002/04/26 935 935 935 935 1,000
2002/04/25 980 980 920 920 6,000
2002/04/24 925 925 925 925 1,000
2002/04/23 965 965 965 965 1,000
2002/04/22 915 925 915 925 2,000
2002/04/19 935 935 935 935 1,000
2002/04/18 960 960 955 955 2,000
2002/04/17 940 940 940 940 2,000
2002/04/16 955 955 955 955 3,000
2002/04/15 990 990 960 960 2,000
2002/04/12 950 950 910 940 8,000
2002/04/11 920 920 895 895 6,000
2002/04/10 819 870 819 870 4,000
2002/04/09 880 880 880 880 1,000
2002/04/08 865 865 865 865 2,000
2002/04/05 895 895 895 895 1,000
2002/04/04 885 885 885 885 1,000
2002/04/03 895 895 895 895 1,000
2002/04/02 881 881 881 881 1,000
2002/04/01 890 890 890 890 1,000
2002/03/29 875 875 875 875 1,000
2002/03/28 895 895 895 895 1,000
2002/03/27 871 871 871 871 1,000
2002/03/26 900 900 900 900 1,000
2002/03/25 880 880 880 880 1,000
2002/03/22 890 890 890 890 1,000
2002/03/20 895 895 895 895 1,000
2002/03/19 900 900 900 900 1,000
2002/03/18 910 910 910 910 2,000
2002/03/15 920 920 920 920 1,000
2002/03/14 910 910 910 910 3,000
2002/03/13 930 930 910 910 5,000
2002/03/12 890 890 880 880 5,000
2002/03/11 790 850 790 850 10,000
2002/03/08 790 790 790 790 2,000
2002/03/07 800 800 798 800 2,000
2002/03/06 790 790 790 790 1,000
2002/03/05 790 790 790 790 1,000
2002/03/04 790 795 790 795 3,000
2002/03/01 760 760 760 760 2,000
2002/02/28 760 760 760 760 1,000
2002/02/27 746 746 746 746 1,000
2002/02/26 765 765 755 765 2,000
2002/02/25 770 770 770 770 1,000
2002/02/22 742 742 742 742 1,000
2002/02/21 745 745 745 745 1,000
2002/02/20 735 735 735 735 1,000
2002/02/19 730 730 730 730 1,000
2002/02/18 735 740 735 740 4,000
2002/02/15 734 734 734 734 1,000
2002/02/14 704 730 704 704 6,000
2002/02/13 695 695 695 695 3,000
2002/02/12 730 740 690 690 16,000
2002/02/08 725 725 725 725 1,000
2002/02/07 750 750 750 750 1,000
2002/02/06 730 730 730 730 1,000
2002/02/05 770 770 770 770 1,000
2002/02/04 770 770 770 770 1,000
2002/02/01 745 745 745 745 2,000
2002/01/31 760 760 760 760 1,000
2002/01/30 750 750 750 750 1,000
2002/01/29 780 780 780 780 1,000
2002/01/28 785 785 780 780 4,000
2002/01/25 750 800 750 786 10,000
2002/01/24 725 730 725 730 2,000
2002/01/23 710 710 710 710 1,000
2002/01/22 720 720 720 720 1,000
2002/01/21 706 706 706 706 1,000
2002/01/18 715 715 715 715 1,000
2002/01/17 696 696 696 696 1,000
2002/01/16 705 705 705 705 1,000
2002/01/15 705 705 705 705 4,000
2002/01/11 700 710 700 700 15,000
2002/01/10 710 710 700 700 7,000
2002/01/09 705 705 705 705 1,000
2002/01/08 685 685 685 685 1,000
2002/01/07 695 695 695 695 1,000
2002/01/04 695 695 695 695 1,000

このページの先頭へ