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 |
---|---|---|---|---|---|
2009/12/30 | 756 | 773 | 756 | 761 | 1,800 |
2009/12/29 | 760 | 760 | 760 | 760 | 500 |
2009/12/28 | 751 | 761 | 751 | 761 | 200 |
2009/12/25 | 773 | 773 | 751 | 751 | 1,200 |
2009/12/24 | 770 | 770 | 770 | 770 | 100 |
2009/12/21 | 756 | 756 | 750 | 756 | 900 |
2009/12/18 | 770 | 770 | 750 | 750 | 200 |
2009/12/17 | 772 | 772 | 770 | 770 | 600 |
2009/12/16 | 753 | 753 | 731 | 741 | 1,300 |
2009/12/15 | 769 | 769 | 769 | 769 | 300 |
2009/12/14 | 773 | 773 | 771 | 771 | 6,500 |
2009/12/11 | 773 | 773 | 772 | 773 | 4,200 |
2009/12/10 | 772 | 773 | 772 | 773 | 3,700 |
2009/12/09 | 773 | 774 | 771 | 773 | 1,300 |
2009/12/08 | 773 | 774 | 770 | 770 | 2,200 |
2009/12/07 | 773 | 775 | 770 | 773 | 1,600 |
2009/12/04 | 779 | 779 | 772 | 772 | 400 |
2009/12/03 | 768 | 780 | 768 | 780 | 700 |
2009/12/02 | 788 | 788 | 768 | 768 | 1,100 |
2009/12/01 | 780 | 780 | 767 | 768 | 400 |
2009/11/30 | 791 | 791 | 791 | 791 | 500 |
2009/11/27 | 741 | 742 | 741 | 742 | 300 |
2009/11/26 | 790 | 790 | 790 | 790 | 200 |
2009/11/25 | 788 | 788 | 788 | 788 | 1,200 |
2009/11/24 | 730 | 793 | 730 | 792 | 4,900 |
2009/11/20 | 783 | 783 | 722 | 730 | 5,000 |
2009/11/19 | 791 | 791 | 791 | 791 | 100 |
2009/11/18 | 780 | 780 | 775 | 775 | 200 |
2009/11/16 | 780 | 780 | 780 | 780 | 200 |
2009/11/13 | 790 | 790 | 790 | 790 | 200 |
2009/11/12 | 810 | 810 | 800 | 800 | 3,500 |
2009/11/11 | 808 | 808 | 807 | 807 | 3,800 |
2009/11/10 | 820 | 820 | 801 | 808 | 3,700 |
2009/11/09 | 816 | 816 | 814 | 814 | 2,000 |
2009/11/05 | 810 | 810 | 808 | 808 | 3,600 |
2009/11/04 | 800 | 805 | 800 | 805 | 400 |
2009/11/02 | 830 | 830 | 791 | 795 | 1,700 |
2009/10/28 | 830 | 830 | 830 | 830 | 300 |
2009/10/26 | 800 | 820 | 790 | 820 | 1,900 |
2009/10/23 | 840 | 840 | 835 | 835 | 1,000 |
2009/10/22 | 830 | 830 | 830 | 830 | 100 |
2009/10/21 | 821 | 821 | 820 | 820 | 200 |
2009/10/20 | 820 | 820 | 820 | 820 | 100 |
2009/10/19 | 840 | 840 | 822 | 823 | 600 |
2009/10/16 | 820 | 840 | 820 | 840 | 300 |
2009/10/15 | 830 | 839 | 830 | 839 | 3,200 |
2009/10/14 | 820 | 840 | 820 | 840 | 4,800 |
2009/10/13 | 850 | 858 | 802 | 830 | 7,200 |
2009/10/09 | 860 | 862 | 858 | 859 | 4,300 |
2009/10/08 | 860 | 870 | 858 | 870 | 1,700 |
2009/10/07 | 857 | 863 | 857 | 857 | 1,400 |
2009/10/06 | 861 | 861 | 855 | 855 | 1,500 |
2009/10/05 | 870 | 870 | 854 | 854 | 3,800 |
2009/10/02 | 865 | 865 | 855 | 858 | 500 |
2009/10/01 | 860 | 860 | 860 | 860 | 400 |
2009/09/30 | 880 | 880 | 870 | 870 | 600 |
2009/09/29 | 862 | 870 | 861 | 870 | 300 |
2009/09/28 | 882 | 882 | 861 | 861 | 800 |
2009/09/25 | 893 | 897 | 891 | 891 | 1,800 |
2009/09/24 | 937 | 940 | 930 | 940 | 3,000 |
2009/09/18 | 930 | 936 | 921 | 936 | 1,400 |
2009/09/17 | 936 | 936 | 931 | 935 | 1,900 |
2009/09/16 | 937 | 937 | 935 | 936 | 1,600 |
2009/09/15 | 940 | 940 | 935 | 935 | 900 |
2009/09/14 | 940 | 940 | 938 | 938 | 3,300 |
2009/09/11 | 937 | 941 | 937 | 940 | 2,500 |
2009/09/10 | 930 | 937 | 930 | 937 | 3,500 |
2009/09/09 | 931 | 940 | 930 | 940 | 400 |
2009/09/08 | 935 | 935 | 920 | 920 | 2,700 |
2009/09/07 | 930 | 930 | 930 | 930 | 1,200 |
2009/09/04 | 933 | 934 | 930 | 930 | 1,400 |
2009/09/03 | 939 | 939 | 930 | 935 | 1,000 |
2009/09/02 | 941 | 950 | 941 | 949 | 400 |
2009/09/01 | 934 | 935 | 930 | 935 | 1,100 |
2009/08/31 | 935 | 935 | 914 | 931 | 1,700 |
2009/08/28 | 930 | 932 | 930 | 930 | 300 |
2009/08/27 | 935 | 935 | 930 | 930 | 700 |
2009/08/26 | 925 | 925 | 925 | 925 | 100 |
2009/08/25 | 935 | 935 | 918 | 935 | 1,200 |
2009/08/24 | 918 | 920 | 918 | 920 | 1,200 |
2009/08/21 | 919 | 920 | 917 | 917 | 700 |
2009/08/20 | 920 | 920 | 911 | 920 | 300 |
2009/08/19 | 918 | 918 | 918 | 918 | 300 |
2009/08/18 | 907 | 911 | 907 | 911 | 300 |
2009/08/17 | 925 | 925 | 925 | 925 | 100 |
2009/08/14 | 905 | 905 | 902 | 905 | 700 |
2009/08/13 | 930 | 930 | 900 | 915 | 2,100 |
2009/08/12 | 930 | 940 | 930 | 940 | 2,500 |
2009/08/11 | 938 | 953 | 938 | 940 | 2,700 |
2009/08/10 | 948 | 948 | 948 | 948 | 3,600 |
2009/08/07 | 938 | 960 | 938 | 940 | 1,200 |
2009/08/06 | 920 | 925 | 917 | 922 | 4,200 |
2009/08/05 | 910 | 927 | 910 | 915 | 2,300 |
2009/08/04 | 910 | 914 | 906 | 906 | 900 |
2009/08/03 | 927 | 927 | 911 | 915 | 1,500 |
2009/07/31 | 928 | 928 | 928 | 928 | 700 |
2009/07/30 | 928 | 928 | 928 | 928 | 100 |
2009/07/28 | 916 | 927 | 915 | 927 | 500 |
2009/07/27 | 910 | 915 | 910 | 915 | 200 |
2009/07/24 | 949 | 949 | 904 | 910 | 6,700 |
2009/07/23 | 910 | 910 | 900 | 904 | 2,500 |
2009/07/22 | 912 | 912 | 910 | 910 | 700 |
2009/07/21 | 907 | 907 | 901 | 901 | 600 |
2009/07/17 | 917 | 917 | 902 | 902 | 400 |
2009/07/15 | 947 | 947 | 947 | 947 | 100 |
2009/07/14 | 949 | 949 | 948 | 948 | 6,800 |
2009/07/13 | 949 | 950 | 940 | 940 | 7,200 |
2009/07/10 | 939 | 939 | 935 | 939 | 10,100 |
2009/07/09 | 936 | 940 | 933 | 939 | 4,100 |
2009/07/08 | 930 | 939 | 930 | 939 | 2,300 |
2009/07/07 | 923 | 940 | 920 | 940 | 3,800 |
2009/07/06 | 887 | 925 | 887 | 925 | 1,200 |
2009/07/03 | 885 | 885 | 884 | 885 | 1,600 |
2009/07/02 | 875 | 885 | 875 | 885 | 1,700 |
2009/07/01 | 871 | 890 | 871 | 880 | 1,400 |
2009/06/30 | 895 | 895 | 866 | 885 | 1,300 |
2009/06/29 | 862 | 875 | 862 | 865 | 1,000 |
2009/06/26 | 874 | 874 | 870 | 870 | 1,500 |
2009/06/25 | 865 | 865 | 855 | 855 | 1,100 |
2009/06/23 | 834 | 835 | 830 | 835 | 5,000 |
2009/06/22 | 817 | 817 | 817 | 817 | 100 |
2009/06/19 | 816 | 816 | 813 | 813 | 500 |
2009/06/18 | 810 | 826 | 810 | 826 | 700 |
2009/06/17 | 829 | 829 | 829 | 829 | 100 |
2009/06/16 | 831 | 831 | 830 | 830 | 300 |
2009/06/15 | 812 | 812 | 812 | 812 | 600 |
2009/06/12 | 834 | 835 | 812 | 812 | 4,000 |
2009/06/11 | 839 | 839 | 810 | 834 | 4,500 |
2009/06/10 | 818 | 825 | 818 | 825 | 3,400 |
2009/06/09 | 814 | 820 | 814 | 820 | 1,500 |
2009/06/08 | 793 | 814 | 790 | 814 | 3,000 |
2009/06/05 | 790 | 790 | 782 | 785 | 1,600 |
2009/06/04 | 767 | 770 | 767 | 770 | 500 |
2009/06/03 | 760 | 768 | 760 | 768 | 800 |
2009/06/02 | 767 | 767 | 760 | 760 | 800 |
2009/06/01 | 741 | 758 | 738 | 758 | 5,700 |
2009/05/29 | 747 | 747 | 747 | 747 | 100 |
2009/05/28 | 760 | 760 | 750 | 750 | 4,600 |
2009/05/26 | 765 | 770 | 732 | 740 | 3,300 |
2009/05/25 | 781 | 781 | 780 | 780 | 1,200 |
2009/05/22 | 760 | 760 | 760 | 760 | 100 |
2009/05/19 | 780 | 780 | 780 | 780 | 100 |
2009/05/18 | 785 | 785 | 785 | 785 | 100 |
2009/05/15 | 786 | 786 | 785 | 785 | 200 |
2009/05/13 | 812 | 812 | 780 | 780 | 5,000 |
2009/05/12 | 812 | 812 | 805 | 805 | 3,000 |
2009/05/11 | 810 | 812 | 775 | 812 | 4,500 |
2009/05/08 | 745 | 760 | 745 | 760 | 1,200 |
2009/05/07 | 724 | 738 | 724 | 738 | 900 |
2009/05/01 | 719 | 720 | 717 | 720 | 400 |
2009/04/30 | 710 | 710 | 710 | 710 | 1,200 |
2009/04/28 | 715 | 730 | 715 | 730 | 600 |
2009/04/27 | 715 | 716 | 715 | 715 | 600 |
2009/04/24 | 766 | 766 | 715 | 715 | 1,500 |
2009/04/23 | 706 | 706 | 706 | 706 | 200 |
2009/04/22 | 706 | 706 | 702 | 706 | 1,400 |
2009/04/21 | 719 | 719 | 706 | 706 | 500 |
2009/04/20 | 709 | 709 | 709 | 709 | 200 |
2009/04/17 | 712 | 712 | 708 | 708 | 200 |
2009/04/16 | 712 | 712 | 712 | 712 | 600 |
2009/04/15 | 715 | 715 | 715 | 715 | 300 |
2009/04/14 | 718 | 725 | 715 | 720 | 4,300 |
2009/04/13 | 730 | 740 | 720 | 725 | 5,400 |
2009/04/10 | 738 | 760 | 736 | 740 | 3,900 |
2009/04/09 | 730 | 730 | 725 | 729 | 1,500 |
2009/04/08 | 726 | 726 | 725 | 725 | 1,100 |
2009/04/07 | 725 | 725 | 723 | 725 | 1,200 |
2009/04/06 | 730 | 730 | 727 | 727 | 1,500 |
2009/04/03 | 726 | 726 | 723 | 725 | 1,800 |
2009/04/02 | 720 | 721 | 720 | 721 | 1,100 |
2009/04/01 | 735 | 735 | 721 | 725 | 1,200 |
2009/03/31 | 748 | 748 | 725 | 725 | 700 |
2009/03/30 | 737 | 740 | 722 | 740 | 500 |
2009/03/27 | 740 | 740 | 740 | 740 | 100 |
2009/03/26 | 740 | 740 | 720 | 720 | 500 |
2009/03/25 | 740 | 740 | 739 | 740 | 1,300 |
2009/03/24 | 735 | 735 | 735 | 735 | 300 |
2009/03/23 | 730 | 730 | 730 | 730 | 500 |
2009/03/19 | 735 | 740 | 725 | 725 | 500 |
2009/03/17 | 728 | 728 | 728 | 728 | 100 |
2009/03/16 | 730 | 730 | 730 | 730 | 100 |
2009/03/13 | 738 | 738 | 738 | 738 | 100 |
2009/03/12 | 734 | 738 | 730 | 730 | 3,400 |
2009/03/11 | 738 | 738 | 718 | 718 | 3,700 |
2009/03/10 | 740 | 740 | 738 | 738 | 3,300 |
2009/03/09 | 732 | 734 | 731 | 734 | 1,000 |
2009/03/06 | 727 | 735 | 727 | 735 | 200 |
2009/03/05 | 726 | 730 | 723 | 725 | 1,100 |
2009/03/04 | 726 | 726 | 703 | 726 | 1,100 |
2009/03/03 | 735 | 735 | 735 | 735 | 400 |
2009/03/02 | 739 | 739 | 739 | 739 | 500 |
2009/02/27 | 735 | 735 | 735 | 735 | 100 |
2009/02/25 | 739 | 739 | 739 | 739 | 1,100 |
2009/02/24 | 739 | 739 | 739 | 739 | 300 |
2009/02/23 | 730 | 730 | 715 | 715 | 900 |
2009/02/19 | 737 | 737 | 737 | 737 | 100 |
2009/02/13 | 740 | 740 | 740 | 740 | 3,400 |
2009/02/12 | 740 | 740 | 714 | 714 | 4,100 |
2009/02/10 | 729 | 740 | 729 | 740 | 4,300 |
2009/02/09 | 733 | 745 | 733 | 745 | 1,300 |
2009/02/06 | 733 | 733 | 725 | 729 | 1,100 |
2009/02/05 | 732 | 732 | 727 | 727 | 600 |
2009/02/03 | 705 | 705 | 705 | 705 | 100 |
2009/02/02 | 710 | 710 | 700 | 700 | 2,700 |
2009/01/30 | 720 | 720 | 712 | 712 | 1,800 |
2009/01/29 | 725 | 725 | 725 | 725 | 100 |
2009/01/26 | 738 | 738 | 738 | 738 | 200 |
2009/01/23 | 745 | 748 | 738 | 738 | 1,300 |
2009/01/22 | 720 | 725 | 720 | 725 | 200 |
2009/01/21 | 726 | 726 | 725 | 725 | 700 |
2009/01/20 | 725 | 725 | 725 | 725 | 200 |
2009/01/15 | 746 | 748 | 746 | 748 | 3,200 |
2009/01/14 | 728 | 749 | 719 | 749 | 3,300 |
2009/01/13 | 749 | 749 | 738 | 738 | 3,400 |
2009/01/09 | 761 | 765 | 760 | 765 | 4,100 |
2009/01/08 | 761 | 770 | 759 | 770 | 3,400 |
2009/01/07 | 765 | 765 | 759 | 759 | 3,500 |
2009/01/06 | 760 | 761 | 759 | 760 | 2,300 |
2009/01/05 | 750 | 750 | 750 | 750 | 1,300 |