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
2007/12/28 962 962 960 960 200
2007/12/27 960 961 960 961 1,000
2007/12/26 959 965 950 961 1,200
2007/12/25 989 990 958 966 4,200
2007/12/21 967 968 967 968 200
2007/12/20 967 968 967 967 2,400
2007/12/19 969 970 969 970 5,400
2007/12/18 965 970 965 970 800
2007/12/17 986 988 965 965 2,800
2007/12/14 990 991 987 987 400
2007/12/13 970 990 970 990 2,100
2007/12/12 990 993 990 990 6,900
2007/12/11 979 980 968 970 4,500
2007/12/10 968 971 965 966 11,900
2007/12/07 965 969 965 967 1,600
2007/12/06 955 962 955 957 3,200
2007/12/05 964 965 955 961 2,100
2007/12/04 959 962 959 960 400
2007/12/03 968 969 959 960 2,100
2007/11/30 967 968 967 968 700
2007/11/29 960 961 959 961 5,100
2007/11/28 960 970 960 961 600
2007/11/27 970 970 969 969 200
2007/11/26 969 970 969 969 800
2007/11/22 960 970 960 967 2,600
2007/11/21 960 960 960 960 300
2007/11/20 959 967 958 961 10,400
2007/11/19 959 961 954 961 1,400
2007/11/16 960 960 959 960 4,700
2007/11/15 964 965 956 960 700
2007/11/14 975 976 970 971 6,400
2007/11/13 975 981 955 965 7,000
2007/11/12 990 991 961 963 6,100
2007/11/09 969 990 965 990 3,000
2007/11/08 974 975 970 970 4,500
2007/11/07 973 975 972 975 6,900
2007/11/06 972 973 970 970 1,500
2007/11/05 959 987 959 975 9,500
2007/11/02 986 987 950 969 18,600
2007/11/01 1,028 1,029 1,028 1,029 200
2007/10/31 1,005 1,011 1,005 1,010 1,700
2007/10/30 1,005 1,006 1,003 1,005 27,600
2007/10/29 1,001 1,005 987 1,005 1,800
2007/10/26 1,000 1,001 1,000 1,001 1,800
2007/10/25 1,000 1,003 1,000 1,001 4,300
2007/10/24 998 998 990 995 400
2007/10/23 995 1,000 995 1,000 300
2007/10/22 997 998 994 998 800
2007/10/19 1,001 1,005 998 998 3,400
2007/10/18 1,000 1,001 1,000 1,001 800
2007/10/17 1,025 1,026 995 995 16,100
2007/10/16 1,075 1,075 1,025 1,030 3,400
2007/10/15 1,114 1,115 1,076 1,076 4,900
2007/10/12 1,079 1,114 1,060 1,114 37,500
2007/10/11 1,039 1,077 1,012 1,077 16,000
2007/10/10 1,039 1,040 1,010 1,012 4,700
2007/10/09 980 1,001 980 999 3,400
2007/10/05 964 976 964 975 12,200
2007/10/04 959 964 959 964 3,200
2007/10/03 960 966 956 957 5,300
2007/10/02 954 966 954 965 2,000
2007/10/01 960 965 956 956 1,200
2007/09/28 960 961 951 955 2,500
2007/09/27 964 970 960 970 4,200
2007/09/26 955 956 951 956 6,400
2007/09/25 995 996 950 955 7,500
2007/09/21 1,010 1,011 985 998 9,000
2007/09/20 991 1,002 989 1,000 3,700
2007/09/19 995 999 989 991 3,300
2007/09/18 1,020 1,026 975 975 10,000
2007/09/14 1,049 1,050 1,020 1,026 10,100
2007/09/13 1,050 1,060 1,040 1,060 7,400
2007/09/12 1,129 1,140 1,050 1,050 12,500
2007/09/11 1,134 1,140 1,080 1,110 8,600
2007/09/10 1,118 1,119 1,114 1,118 5,400
2007/09/07 1,118 1,120 1,110 1,110 4,200
2007/09/06 1,117 1,118 1,110 1,118 5,600
2007/09/05 1,118 1,120 1,117 1,118 2,200
2007/09/04 1,119 1,121 1,117 1,121 4,200
2007/09/03 1,118 1,119 1,117 1,118 2,100
2007/08/31 1,118 1,119 1,114 1,118 3,600
2007/08/30 1,118 1,119 1,115 1,118 1,400
2007/08/29 1,117 1,118 1,115 1,115 3,300
2007/08/28 1,116 1,118 1,116 1,118 1,200
2007/08/27 1,118 1,120 1,115 1,117 3,200
2007/08/24 1,110 1,118 1,110 1,116 6,100
2007/08/23 1,142 1,143 1,118 1,120 20,400
2007/08/22 1,149 1,149 1,140 1,140 900
2007/08/21 1,150 1,151 1,145 1,145 2,600
2007/08/20 1,160 1,160 1,150 1,150 1,100
2007/08/17 1,180 1,180 1,154 1,154 2,000
2007/08/16 1,197 1,198 1,185 1,185 1,900
2007/08/15 1,205 1,205 1,200 1,200 2,900
2007/08/14 1,221 1,222 1,205 1,205 4,700
2007/08/13 1,229 1,230 1,214 1,214 4,100
2007/08/10 1,219 1,220 1,189 1,194 4,500
2007/08/09 1,213 1,213 1,200 1,200 2,400
2007/08/08 1,216 1,217 1,214 1,217 2,400
2007/08/07 1,217 1,217 1,215 1,216 1,200
2007/08/06 1,219 1,220 1,219 1,219 400
2007/08/03 1,222 1,227 1,220 1,221 1,100
2007/08/02 1,237 1,238 1,228 1,229 1,500
2007/08/01 1,239 1,251 1,238 1,238 1,500
2007/07/31 1,260 1,265 1,239 1,239 2,100
2007/07/30 1,240 1,241 1,230 1,237 1,000
2007/07/27 1,249 1,250 1,241 1,241 1,100
2007/07/26 1,257 1,261 1,250 1,250 900
2007/07/25 1,269 1,270 1,250 1,250 6,400
2007/07/24 1,249 1,250 1,249 1,250 300
2007/07/23 1,250 1,253 1,250 1,250 4,300
2007/07/20 1,267 1,267 1,260 1,261 1,000
2007/07/19 1,259 1,269 1,259 1,260 2,000
2007/07/18 1,268 1,270 1,260 1,260 3,200
2007/07/17 1,261 1,268 1,260 1,268 1,500
2007/07/12 1,269 1,270 1,255 1,260 8,400
2007/07/11 1,269 1,270 1,257 1,258 7,100
2007/07/10 1,269 1,271 1,254 1,257 20,700
2007/07/09 1,260 1,276 1,259 1,270 3,100
2007/07/06 1,255 1,260 1,255 1,260 400
2007/07/05 1,262 1,262 1,254 1,255 2,200
2007/07/04 1,261 1,262 1,259 1,260 2,600
2007/07/03 1,263 1,263 1,260 1,261 1,400
2007/07/02 1,264 1,265 1,263 1,263 1,800
2007/06/29 1,261 1,262 1,260 1,261 400
2007/06/28 1,270 1,270 1,260 1,265 1,100
2007/06/27 1,270 1,270 1,270 1,270 200
2007/06/26 1,271 1,273 1,265 1,265 1,600
2007/06/25 1,280 1,281 1,273 1,273 2,800
2007/06/22 1,276 1,285 1,273 1,280 5,800
2007/06/21 1,258 1,260 1,257 1,260 1,600
2007/06/20 1,249 1,258 1,249 1,258 800
2007/06/19 1,249 1,250 1,249 1,250 200
2007/06/18 1,245 1,259 1,245 1,250 1,200
2007/06/15 1,246 1,255 1,245 1,245 500
2007/06/14 1,216 1,236 1,206 1,235 1,600
2007/06/13 1,239 1,245 1,221 1,222 4,200
2007/06/12 1,210 1,240 1,203 1,205 11,700
2007/06/11 1,220 1,221 1,200 1,202 7,100
2007/06/08 1,193 1,200 1,193 1,194 1,800
2007/06/07 1,192 1,192 1,191 1,192 400
2007/06/06 1,189 1,191 1,189 1,191 2,200
2007/06/05 1,189 1,190 1,189 1,189 5,400
2007/06/04 1,189 1,190 1,189 1,189 4,400
2007/06/01 1,189 1,189 1,189 1,189 500
2007/05/31 1,188 1,189 1,187 1,188 1,600
2007/05/30 1,185 1,189 1,185 1,189 300
2007/05/29 1,199 1,200 1,182 1,189 3,000
2007/05/28 1,190 1,195 1,189 1,189 1,000
2007/05/25 1,191 1,192 1,181 1,181 3,600
2007/05/24 1,196 1,196 1,191 1,191 600
2007/05/23 1,195 1,196 1,194 1,195 1,700
2007/05/22 1,200 1,200 1,195 1,195 1,700
2007/05/21 1,200 1,200 1,200 1,200 2,600
2007/05/18 1,200 1,200 1,200 1,200 1,700
2007/05/17 1,200 1,200 1,200 1,200 3,800
2007/05/16 1,200 1,201 1,200 1,200 6,100
2007/05/15 1,206 1,207 1,200 1,200 4,000
2007/05/14 1,238 1,239 1,200 1,205 16,400
2007/05/11 1,215 1,216 1,203 1,205 5,600
2007/05/10 1,205 1,206 1,203 1,205 6,600
2007/05/09 1,204 1,206 1,204 1,205 900
2007/05/08 1,201 1,205 1,200 1,205 1,800
2007/05/07 1,201 1,201 1,189 1,189 2,000
2007/05/02 1,200 1,200 1,184 1,185 1,400
2007/05/01 1,218 1,220 1,200 1,200 1,300
2007/04/27 1,180 1,200 1,180 1,200 600
2007/04/26 1,230 1,231 1,150 1,150 6,100
2007/04/25 1,240 1,250 1,230 1,232 6,300
2007/04/24 1,250 1,251 1,249 1,250 2,000
2007/04/23 1,269 1,269 1,254 1,255 600
2007/04/20 1,270 1,270 1,270 1,270 100
2007/04/17 1,261 1,270 1,261 1,270 600
2007/04/16 1,271 1,271 1,270 1,270 200
2007/04/13 1,281 1,281 1,261 1,262 1,000
2007/04/12 1,309 1,310 1,270 1,271 5,800
2007/04/11 1,309 1,310 1,285 1,285 4,800
2007/04/10 1,299 1,300 1,250 1,300 8,500
2007/04/09 1,287 1,287 1,280 1,280 1,000
2007/04/06 1,278 1,281 1,278 1,280 800
2007/04/05 1,279 1,280 1,279 1,279 300
2007/04/04 1,299 1,300 1,299 1,299 3,100
2007/04/03 1,300 1,300 1,300 1,300 200
2007/04/02 1,280 1,300 1,280 1,300 1,200
2007/03/30 1,276 1,280 1,276 1,280 300
2007/03/29 1,299 1,300 1,299 1,300 1,800
2007/03/28 1,299 1,300 1,299 1,300 400
2007/03/27 1,300 1,300 1,299 1,299 300
2007/03/26 1,311 1,315 1,310 1,310 1,600
2007/03/23 1,303 1,325 1,303 1,325 2,500
2007/03/22 1,314 1,314 1,313 1,314 400
2007/03/20 1,312 1,313 1,312 1,313 2,000
2007/03/19 1,312 1,312 1,312 1,312 500
2007/03/16 1,319 1,320 1,299 1,312 5,400
2007/03/15 1,347 1,347 1,327 1,339 2,800
2007/03/14 1,384 1,387 1,347 1,347 4,800
2007/03/13 1,390 1,391 1,350 1,380 4,800
2007/03/12 1,310 1,313 1,308 1,311 4,600
2007/03/09 1,310 1,310 1,289 1,292 600
2007/03/07 1,299 1,301 1,291 1,291 3,000
2007/03/06 1,281 1,299 1,280 1,299 800
2007/03/05 1,324 1,325 1,270 1,280 7,700
2007/03/02 1,327 1,330 1,327 1,330 400
2007/03/01 1,360 1,360 1,349 1,350 500
2007/02/28 1,380 1,381 1,324 1,330 3,200
2007/02/27 1,375 1,380 1,375 1,379 2,900
2007/02/26 1,360 1,379 1,360 1,378 2,700
2007/02/23 1,350 1,360 1,349 1,360 2,400
2007/02/22 1,341 1,341 1,340 1,340 800
2007/02/21 1,339 1,340 1,334 1,335 600
2007/02/20 1,320 1,331 1,320 1,331 1,800
2007/02/19 1,319 1,320 1,319 1,320 1,600
2007/02/16 1,313 1,323 1,310 1,310 900
2007/02/15 1,330 1,350 1,320 1,320 5,900
2007/02/14 1,310 1,312 1,310 1,311 4,200
2007/02/13 1,300 1,301 1,297 1,297 7,200
2007/02/09 1,305 1,306 1,295 1,300 8,200
2007/02/08 1,305 1,305 1,302 1,304 800
2007/02/07 1,306 1,306 1,301 1,302 400
2007/02/06 1,310 1,310 1,305 1,305 2,200
2007/02/05 1,301 1,302 1,301 1,301 600
2007/02/02 1,301 1,301 1,290 1,291 600
2007/02/01 1,289 1,290 1,289 1,290 400
2007/01/31 1,300 1,301 1,291 1,291 1,200
2007/01/30 1,294 1,295 1,293 1,295 400
2007/01/29 1,299 1,300 1,294 1,295 2,400
2007/01/25 1,327 1,328 1,300 1,310 3,400
2007/01/24 1,302 1,306 1,302 1,305 600
2007/01/23 1,311 1,311 1,303 1,304 2,000
2007/01/22 1,301 1,311 1,300 1,311 3,400
2007/01/18 1,294 1,301 1,294 1,300 600
2007/01/17 1,286 1,305 1,286 1,298 9,700
2007/01/16 1,270 1,291 1,270 1,291 6,300
2007/01/15 1,270 1,272 1,269 1,270 2,400
2007/01/12 1,294 1,295 1,266 1,266 4,100
2007/01/11 1,300 1,301 1,250 1,250 8,800
2007/01/10 1,290 1,291 1,271 1,271 3,700
2007/01/09 1,250 1,251 1,246 1,251 4,600
2007/01/05 1,250 1,252 1,250 1,250 3,600
2007/01/04 1,249 1,300 1,249 1,250 2,000

このページの先頭へ