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
2003/12/30 1,200 1,200 1,200 1,200 200
2003/12/29 1,200 1,200 1,200 1,200 100
2003/12/26 1,240 1,240 1,240 1,240 100
2003/12/25 1,250 1,250 1,250 1,250 800
2003/12/24 1,220 1,220 1,220 1,220 200
2003/12/22 1,220 1,220 1,220 1,220 100
2003/12/19 1,200 1,200 1,200 1,200 500
2003/12/18 1,200 1,200 1,200 1,200 500
2003/12/17 1,220 1,220 1,220 1,220 100
2003/12/16 1,240 1,240 1,240 1,240 100
2003/12/15 1,240 1,240 1,240 1,240 1,100
2003/12/12 1,290 1,290 1,260 1,270 9,100
2003/12/11 1,280 1,280 1,250 1,270 5,900
2003/12/10 1,240 1,270 1,240 1,260 4,300
2003/12/09 1,220 1,250 1,220 1,250 1,000
2003/12/08 1,270 1,270 1,220 1,240 1,300
2003/12/05 1,240 1,250 1,240 1,250 3,100
2003/12/04 1,240 1,240 1,240 1,240 100
2003/12/03 1,220 1,220 1,220 1,220 100
2003/12/02 1,240 1,240 1,240 1,240 100
2003/12/01 1,240 1,240 1,240 1,240 400
2003/11/28 1,220 1,220 1,220 1,220 100
2003/11/27 1,240 1,240 1,240 1,240 100
2003/11/26 1,220 1,220 1,220 1,220 100
2003/11/25 1,190 1,190 1,190 1,190 800
2003/11/21 1,150 1,150 1,150 1,150 1,000
2003/11/20 1,180 1,180 1,140 1,140 300
2003/11/19 1,220 1,220 1,220 1,220 100
2003/11/18 1,220 1,220 1,220 1,220 100
2003/11/17 1,250 1,250 1,250 1,250 100
2003/11/14 1,260 1,260 1,260 1,260 500
2003/11/13 1,270 1,270 1,270 1,270 1,500
2003/11/12 1,270 1,290 1,270 1,290 6,500
2003/11/11 1,270 1,270 1,270 1,270 2,100
2003/11/10 1,260 1,260 1,230 1,230 4,100
2003/11/07 1,190 1,230 1,190 1,220 2,700
2003/11/06 1,180 1,180 1,180 1,180 100
2003/11/05 1,200 1,200 1,150 1,150 400
2003/11/04 1,250 1,250 1,200 1,220 2,200
2003/10/31 1,220 1,250 1,220 1,220 1,600
2003/10/30 1,220 1,220 1,220 1,220 100
2003/10/29 1,250 1,250 1,250 1,250 100
2003/10/28 1,250 1,250 1,250 1,250 500
2003/10/27 1,250 1,250 1,250 1,250 100
2003/10/24 1,270 1,270 1,270 1,270 800
2003/10/23 1,270 1,270 1,270 1,270 100
2003/10/22 1,240 1,240 1,240 1,240 100
2003/10/21 1,260 1,260 1,260 1,260 100
2003/10/20 1,250 1,250 1,250 1,250 100
2003/10/17 1,290 1,290 1,250 1,250 700
2003/10/16 1,280 1,280 1,280 1,280 500
2003/10/15 1,320 1,320 1,320 1,320 2,200
2003/10/14 1,350 1,350 1,300 1,300 7,900
2003/10/10 1,330 1,330 1,280 1,280 2,700
2003/10/09 1,250 1,250 1,250 1,250 600
2003/10/08 1,250 1,260 1,250 1,260 1,100
2003/10/07 1,240 1,240 1,240 1,240 100
2003/10/06 1,230 1,250 1,200 1,250 1,200
2003/10/03 1,190 1,190 1,190 1,190 100
2003/10/02 1,230 1,230 1,230 1,230 100
2003/10/01 1,190 1,190 1,150 1,190 1,300
2003/09/30 1,210 1,210 1,170 1,210 2,000
2003/09/29 1,190 1,190 1,190 1,190 500
2003/09/26 1,200 1,200 1,200 1,200 200
2003/09/25 1,230 1,250 1,230 1,240 1,500
2003/09/24 1,260 1,260 1,250 1,250 1,400
2003/09/22 1,230 1,260 1,230 1,260 1,000
2003/09/19 1,240 1,250 1,240 1,250 400
2003/09/18 1,230 1,240 1,230 1,230 400
2003/09/17 1,300 1,300 1,200 1,250 1,700
2003/09/16 1,250 1,250 1,250 1,250 100
2003/09/12 1,270 1,270 1,250 1,250 5,800
2003/09/11 1,330 1,330 1,160 1,160 4,700
2003/09/10 1,130 1,200 1,130 1,150 5,000
2003/09/09 1,140 1,140 1,120 1,120 2,000
2003/09/08 1,180 1,180 1,100 1,120 5,500
2003/09/05 1,180 1,180 1,180 1,180 100
2003/09/04 1,180 1,180 1,180 1,180 1,100
2003/09/03 1,180 1,180 1,180 1,180 200
2003/09/02 1,180 1,180 1,180 1,180 400
2003/09/01 1,180 1,180 1,180 1,180 500
2003/08/29 1,140 1,150 1,140 1,150 1,700
2003/08/28 1,190 1,190 1,190 1,190 100
2003/08/27 1,150 1,150 1,150 1,150 100
2003/08/26 1,200 1,210 1,180 1,210 300
2003/08/25 1,290 1,290 1,180 1,180 6,600
2003/08/22 1,330 1,330 1,300 1,300 200
2003/08/21 1,330 1,330 1,300 1,300 200
2003/08/20 1,280 1,280 1,280 1,280 100
2003/08/19 1,330 1,330 1,330 1,330 100
2003/08/18 1,320 1,320 1,320 1,320 100
2003/08/15 1,280 1,280 1,280 1,280 100
2003/08/14 1,320 1,320 1,320 1,320 200
2003/08/13 1,350 1,350 1,300 1,340 5,400
2003/08/12 1,300 1,350 1,300 1,300 4,900
2003/08/11 1,300 1,300 1,300 1,300 2,100
2003/08/08 1,240 1,240 1,220 1,220 2,000
2003/08/07 1,210 1,210 1,210 1,210 100
2003/08/06 1,260 1,260 1,260 1,260 100
2003/08/05 1,250 1,260 1,250 1,250 500
2003/08/04 1,250 1,250 1,250 1,250 100
2003/08/01 1,300 1,300 1,300 1,300 1,100
2003/07/31 1,290 1,290 1,250 1,250 1,500
2003/07/30 1,250 1,270 1,250 1,250 1,200
2003/07/29 1,250 1,250 1,250 1,250 100
2003/07/28 1,200 1,200 1,200 1,200 100
2003/07/25 1,220 1,220 1,200 1,200 2,000
2003/07/24 1,200 1,200 1,200 1,200 100
2003/07/23 1,200 1,200 1,200 1,200 100
2003/07/22 1,250 1,250 1,250 1,250 200
2003/07/18 1,300 1,300 1,300 1,300 100
2003/07/17 1,250 1,250 1,250 1,250 1,000
2003/07/16 1,300 1,300 1,290 1,290 200
2003/07/15 1,300 1,300 1,300 1,300 100
2003/07/14 1,200 1,430 1,200 1,300 23,900
2003/07/11 1,280 1,280 1,200 1,200 6,200
2003/07/10 1,190 1,200 1,180 1,200 7,600
2003/07/09 1,140 1,170 1,140 1,160 3,400
2003/07/08 1,140 1,140 1,130 1,130 3,800
2003/07/07 1,110 1,130 1,110 1,130 5,900
2003/07/04 1,050 1,050 1,050 1,050 1,000
2003/07/03 1,040 1,110 1,040 1,070 4,500
2003/07/02 1,030 1,030 1,030 1,030 100
2003/07/01 1,080 1,080 1,080 1,080 100
2003/06/30 1,070 1,080 1,060 1,060 700
2003/06/27 1,060 1,060 1,060 1,060 100
2003/06/26 1,000 1,000 1,000 1,000 100
2003/06/25 1,030 1,030 1,000 1,000 2,900
2003/06/24 1,000 1,000 1,000 1,000 100
2003/06/23 1,050 1,050 1,030 1,030 200
2003/06/20 1,020 1,020 1,020 1,020 100
2003/06/19 1,050 1,050 1,050 1,050 100
2003/06/18 1,050 1,050 1,050 1,050 1,300
2003/06/17 1,050 1,050 1,050 1,050 100
2003/06/16 1,060 1,060 1,060 1,060 100
2003/06/13 1,050 1,050 1,050 1,050 1,100
2003/06/12 1,130 1,130 1,080 1,080 4,000
2003/06/11 991 1,070 990 1,050 3,700
2003/06/10 1,000 1,000 970 990 4,000
2003/06/09 930 931 930 930 1,700
2003/06/06 935 935 930 935 1,300
2003/06/05 935 935 930 930 1,400
2003/06/04 935 935 930 930 1,700
2003/06/03 931 931 931 931 100
2003/06/02 960 960 940 955 1,300
2003/05/30 960 960 955 955 200
2003/05/29 955 960 955 960 300
2003/05/28 960 1,000 960 965 500
2003/05/27 1,010 1,010 1,000 1,000 200
2003/05/26 1,000 1,000 1,000 1,000 100
2003/05/23 1,010 1,010 1,000 1,000 3,200
2003/05/22 1,000 1,000 1,000 1,000 1,000
2003/05/21 1,010 1,010 1,010 1,010 100
2003/05/20 1,010 1,010 1,010 1,010 100
2003/05/19 1,000 1,000 1,000 1,000 100
2003/05/16 1,040 1,040 1,040 1,040 100
2003/05/15 1,050 1,050 1,030 1,040 1,300
2003/05/14 1,040 1,080 1,040 1,040 2,600
2003/05/13 995 1,040 995 1,040 2,100
2003/05/12 980 1,030 980 990 10,000
2003/05/09 990 990 990 990 100
2003/05/08 965 965 965 965 200
2003/05/07 955 955 955 955 100
2003/05/06 1,000 1,000 1,000 1,000 200
2003/05/02 940 940 940 940 100
2003/05/01 985 985 985 985 100
2003/04/30 970 970 970 970 500
2003/04/28 910 910 910 910 800
2003/04/25 950 950 950 950 1,100
2003/04/24 930 945 930 945 200
2003/04/23 921 930 920 930 1,300
2003/04/22 921 921 921 921 200
2003/04/21 940 940 940 940 100
2003/04/18 940 940 925 925 2,600
2003/04/17 940 940 940 940 100
2003/04/16 950 950 940 940 200
2003/04/15 1,000 1,000 960 960 300
2003/04/14 1,030 1,030 960 960 4,200
2003/04/11 1,000 1,000 1,000 1,000 2,000
2003/04/10 950 990 950 970 9,900
2003/04/09 950 950 950 950 200
2003/04/08 950 950 950 950 200
2003/04/07 950 950 930 930 300
2003/04/04 940 940 940 940 100
2003/04/03 965 965 965 965 100
2003/04/02 945 945 945 945 200
2003/04/01 965 965 965 965 100
2003/03/31 965 965 965 965 500
2003/03/28 940 940 940 940 100
2003/03/27 1,000 1,000 1,000 1,000 100
2003/03/26 930 930 930 930 100
2003/03/25 1,000 1,000 970 1,000 4,300
2003/03/24 1,050 1,050 1,050 1,050 100
2003/03/20 1,010 1,010 1,010 1,010 200
2003/03/19 1,010 1,010 1,010 1,010 100
2003/03/18 990 1,020 990 1,020 200
2003/03/17 1,000 1,000 1,000 1,000 100
2003/03/14 1,020 1,020 1,020 1,020 500
2003/03/13 1,030 1,030 1,030 1,030 100
2003/03/12 1,000 1,040 1,000 1,030 6,200
2003/03/11 1,060 1,060 1,000 1,000 5,900
2003/03/10 990 1,040 990 1,000 6,200
2003/03/07 999 999 999 999 100
2003/03/06 975 975 975 975 300
2003/03/05 975 975 970 970 200
2003/03/04 980 980 980 980 700
2003/03/03 990 1,000 990 1,000 2,100
2003/02/28 1,000 1,000 1,000 1,000 500
2003/02/27 995 1,000 995 1,000 500
2003/02/26 980 980 980 980 100
2003/02/25 990 990 980 980 3,500
2003/02/24 1,000 1,000 990 990 300
2003/02/21 990 990 990 990 500
2003/02/20 1,000 1,000 1,000 1,000 100
2003/02/19 1,030 1,030 1,010 1,010 400
2003/02/18 1,030 1,030 1,000 1,000 200
2003/02/17 1,030 1,030 1,030 1,030 100
2003/02/14 1,030 1,030 1,030 1,030 100
2003/02/13 1,080 1,080 1,030 1,030 3,300
2003/02/12 1,050 1,070 1,020 1,020 8,000
2003/02/10 980 1,020 980 1,020 3,600
2003/02/07 945 945 945 945 100
2003/02/06 950 950 950 950 100
2003/02/05 945 945 945 945 1,000
2003/02/04 945 945 945 945 100
2003/02/03 935 945 935 945 300
2003/01/31 930 930 925 930 1,800
2003/01/30 925 925 925 925 100
2003/01/29 915 915 915 915 100
2003/01/28 925 925 925 925 100
2003/01/27 920 920 920 920 1,000
2003/01/24 925 925 925 925 1,000
2003/01/23 915 915 915 915 100
2003/01/22 920 920 920 920 100
2003/01/21 915 915 915 915 100
2003/01/20 920 920 920 920 100
2003/01/17 915 915 915 915 100
2003/01/16 920 920 920 920 100
2003/01/15 930 930 920 920 8,200
2003/01/14 905 915 905 915 3,400
2003/01/10 900 900 895 895 6,900
2003/01/09 890 890 890 890 100
2003/01/08 875 890 875 890 1,000
2003/01/07 870 875 870 875 600
2003/01/06 875 875 875 875 600

このページの先頭へ