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 |
---|---|---|---|---|---|
2010/12/30 | 871 | 880 | 866 | 880 | 1,000 |
2010/12/29 | 0 | 0 | 0 | 866 | 0 |
2010/12/28 | 871 | 871 | 866 | 866 | 1,300 |
2010/12/27 | 880 | 880 | 871 | 871 | 1,100 |
2010/12/24 | 898 | 898 | 870 | 885 | 2,200 |
2010/12/22 | 865 | 865 | 865 | 865 | 500 |
2010/12/21 | 883 | 883 | 867 | 867 | 600 |
2010/12/20 | 883 | 883 | 883 | 883 | 200 |
2010/12/17 | 880 | 880 | 880 | 880 | 200 |
2010/12/16 | 898 | 898 | 875 | 880 | 400 |
2010/12/15 | 898 | 898 | 898 | 898 | 100 |
2010/12/14 | 895 | 900 | 895 | 900 | 7,200 |
2010/12/13 | 888 | 900 | 887 | 898 | 4,700 |
2010/12/10 | 892 | 900 | 892 | 900 | 3,100 |
2010/12/09 | 893 | 893 | 890 | 893 | 400 |
2010/12/08 | 888 | 892 | 888 | 892 | 1,800 |
2010/12/07 | 881 | 887 | 881 | 884 | 500 |
2010/12/06 | 875 | 881 | 875 | 876 | 2,600 |
2010/12/03 | 871 | 875 | 870 | 875 | 400 |
2010/12/02 | 872 | 879 | 865 | 867 | 2,400 |
2010/12/01 | 866 | 866 | 865 | 865 | 400 |
2010/11/30 | 874 | 874 | 865 | 865 | 400 |
2010/11/29 | 855 | 855 | 855 | 855 | 100 |
2010/11/26 | 850 | 851 | 850 | 850 | 1,300 |
2010/11/25 | 878 | 878 | 875 | 875 | 1,000 |
2010/11/24 | 878 | 878 | 846 | 846 | 1,200 |
2010/11/22 | 840 | 880 | 840 | 880 | 1,700 |
2010/11/19 | 0 | 0 | 0 | 841 | 0 |
2010/11/18 | 841 | 841 | 841 | 841 | 600 |
2010/11/17 | 849 | 849 | 849 | 849 | 100 |
2010/11/16 | 845 | 845 | 843 | 843 | 200 |
2010/11/15 | 850 | 850 | 845 | 845 | 300 |
2010/11/12 | 870 | 872 | 865 | 865 | 2,500 |
2010/11/11 | 857 | 870 | 857 | 860 | 2,700 |
2010/11/10 | 855 | 864 | 855 | 864 | 3,500 |
2010/11/09 | 846 | 847 | 846 | 847 | 600 |
2010/11/08 | 843 | 845 | 843 | 843 | 500 |
2010/11/05 | 838 | 840 | 835 | 840 | 1,700 |
2010/11/04 | 837 | 837 | 837 | 837 | 100 |
2010/11/02 | 832 | 835 | 832 | 835 | 700 |
2010/11/01 | 853 | 853 | 831 | 831 | 1,000 |
2010/10/29 | 831 | 831 | 831 | 831 | 100 |
2010/10/28 | 832 | 832 | 820 | 831 | 1,200 |
2010/10/27 | 837 | 841 | 821 | 832 | 3,800 |
2010/10/26 | 840 | 840 | 840 | 840 | 100 |
2010/10/25 | 860 | 860 | 840 | 840 | 1,600 |
2010/10/22 | 831 | 836 | 821 | 836 | 1,200 |
2010/10/21 | 828 | 839 | 828 | 839 | 200 |
2010/10/20 | 813 | 813 | 813 | 813 | 1,200 |
2010/10/19 | 830 | 830 | 820 | 820 | 200 |
2010/10/18 | 832 | 832 | 820 | 820 | 400 |
2010/10/15 | 840 | 840 | 840 | 840 | 100 |
2010/10/14 | 858 | 860 | 833 | 833 | 4,000 |
2010/10/13 | 853 | 857 | 853 | 857 | 2,400 |
2010/10/12 | 854 | 855 | 840 | 853 | 2,800 |
2010/10/08 | 842 | 858 | 842 | 858 | 700 |
2010/10/07 | 842 | 845 | 841 | 845 | 2,800 |
2010/10/06 | 830 | 842 | 830 | 842 | 2,100 |
2010/10/05 | 828 | 830 | 823 | 830 | 1,500 |
2010/10/04 | 830 | 830 | 813 | 813 | 700 |
2010/10/01 | 0 | 0 | 0 | 830 | 0 |
2010/09/30 | 840 | 840 | 816 | 830 | 1,900 |
2010/09/29 | 830 | 839 | 825 | 825 | 300 |
2010/09/28 | 840 | 840 | 830 | 836 | 1,700 |
2010/09/27 | 875 | 875 | 870 | 870 | 1,000 |
2010/09/24 | 880 | 880 | 857 | 870 | 3,400 |
2010/09/22 | 0 | 0 | 0 | 864 | 0 |
2010/09/21 | 879 | 879 | 864 | 864 | 1,600 |
2010/09/17 | 874 | 874 | 864 | 864 | 1,600 |
2010/09/16 | 875 | 888 | 870 | 874 | 2,600 |
2010/09/15 | 883 | 890 | 883 | 890 | 600 |
2010/09/14 | 899 | 919 | 890 | 890 | 3,200 |
2010/09/13 | 914 | 919 | 896 | 899 | 3,000 |
2010/09/10 | 899 | 900 | 897 | 899 | 3,500 |
2010/09/09 | 897 | 899 | 897 | 899 | 400 |
2010/09/08 | 895 | 895 | 894 | 894 | 500 |
2010/09/07 | 899 | 899 | 898 | 899 | 500 |
2010/09/06 | 899 | 900 | 899 | 899 | 2,400 |
2010/09/03 | 899 | 899 | 899 | 899 | 100 |
2010/09/02 | 897 | 899 | 897 | 899 | 200 |
2010/09/01 | 885 | 892 | 885 | 892 | 300 |
2010/08/31 | 892 | 892 | 892 | 892 | 400 |
2010/08/30 | 887 | 887 | 877 | 877 | 200 |
2010/08/27 | 889 | 889 | 880 | 880 | 400 |
2010/08/26 | 861 | 891 | 861 | 891 | 400 |
2010/08/25 | 869 | 869 | 861 | 861 | 1,000 |
2010/08/24 | 867 | 867 | 865 | 865 | 200 |
2010/08/23 | 863 | 866 | 863 | 866 | 200 |
2010/08/20 | 857 | 857 | 857 | 857 | 500 |
2010/08/19 | 871 | 871 | 870 | 870 | 200 |
2010/08/18 | 878 | 878 | 878 | 878 | 100 |
2010/08/17 | 0 | 0 | 0 | 878 | 0 |
2010/08/16 | 0 | 0 | 0 | 878 | 0 |
2010/08/13 | 868 | 899 | 853 | 878 | 2,000 |
2010/08/12 | 872 | 900 | 868 | 868 | 2,900 |
2010/08/11 | 900 | 900 | 898 | 898 | 3,600 |
2010/08/10 | 914 | 928 | 899 | 899 | 3,400 |
2010/08/09 | 900 | 929 | 900 | 929 | 1,400 |
2010/08/06 | 897 | 900 | 897 | 900 | 1,800 |
2010/08/05 | 896 | 898 | 896 | 897 | 600 |
2010/08/04 | 879 | 890 | 879 | 890 | 700 |
2010/08/03 | 0 | 0 | 0 | 894 | 0 |
2010/08/02 | 896 | 896 | 894 | 894 | 500 |
2010/07/30 | 866 | 867 | 866 | 867 | 200 |
2010/07/29 | 0 | 0 | 0 | 854 | 0 |
2010/07/28 | 847 | 854 | 847 | 854 | 1,300 |
2010/07/27 | 851 | 851 | 845 | 846 | 1,300 |
2010/07/26 | 836 | 850 | 836 | 850 | 1,400 |
2010/07/23 | 900 | 900 | 830 | 845 | 11,000 |
2010/07/22 | 919 | 919 | 900 | 900 | 3,100 |
2010/07/21 | 919 | 920 | 919 | 920 | 700 |
2010/07/20 | 918 | 918 | 917 | 918 | 700 |
2010/07/16 | 917 | 917 | 917 | 917 | 100 |
2010/07/15 | 916 | 916 | 916 | 916 | 200 |
2010/07/14 | 946 | 947 | 915 | 915 | 8,400 |
2010/07/13 | 918 | 920 | 917 | 917 | 7,500 |
2010/07/12 | 917 | 917 | 916 | 917 | 8,200 |
2010/07/09 | 911 | 911 | 909 | 909 | 900 |
2010/07/08 | 912 | 919 | 904 | 911 | 1,500 |
2010/07/07 | 919 | 930 | 908 | 910 | 2,500 |
2010/07/06 | 917 | 917 | 916 | 917 | 1,700 |
2010/07/05 | 907 | 917 | 905 | 916 | 4,200 |
2010/07/02 | 907 | 907 | 904 | 905 | 500 |
2010/07/01 | 907 | 908 | 906 | 906 | 700 |
2010/06/30 | 915 | 915 | 906 | 907 | 700 |
2010/06/29 | 907 | 910 | 904 | 910 | 800 |
2010/06/28 | 906 | 907 | 906 | 906 | 400 |
2010/06/25 | 911 | 911 | 910 | 910 | 1,800 |
2010/06/24 | 914 | 915 | 910 | 911 | 2,700 |
2010/06/23 | 920 | 935 | 913 | 913 | 2,900 |
2010/06/22 | 920 | 920 | 920 | 920 | 1,500 |
2010/06/21 | 920 | 920 | 902 | 902 | 1,400 |
2010/06/18 | 920 | 920 | 900 | 900 | 200 |
2010/06/17 | 891 | 900 | 891 | 900 | 300 |
2010/06/16 | 890 | 890 | 890 | 890 | 300 |
2010/06/15 | 900 | 900 | 885 | 885 | 600 |
2010/06/14 | 932 | 947 | 908 | 920 | 4,600 |
2010/06/11 | 894 | 910 | 894 | 905 | 5,900 |
2010/06/10 | 880 | 889 | 880 | 880 | 5,500 |
2010/06/09 | 895 | 895 | 880 | 880 | 4,500 |
2010/06/08 | 876 | 889 | 870 | 880 | 1,800 |
2010/06/07 | 865 | 873 | 865 | 867 | 3,300 |
2010/06/04 | 865 | 865 | 865 | 865 | 200 |
2010/06/03 | 865 | 865 | 865 | 865 | 100 |
2010/06/02 | 868 | 869 | 868 | 869 | 200 |
2010/06/01 | 841 | 841 | 841 | 841 | 1,000 |
2010/05/31 | 884 | 884 | 839 | 839 | 800 |
2010/05/28 | 840 | 845 | 839 | 839 | 900 |
2010/05/27 | 835 | 835 | 834 | 834 | 200 |
2010/05/26 | 829 | 833 | 826 | 833 | 600 |
2010/05/25 | 850 | 850 | 829 | 829 | 1,300 |
2010/05/24 | 826 | 826 | 826 | 826 | 100 |
2010/05/21 | 825 | 825 | 811 | 820 | 900 |
2010/05/20 | 843 | 843 | 843 | 843 | 100 |
2010/05/19 | 0 | 0 | 0 | 843 | 0 |
2010/05/18 | 843 | 843 | 843 | 843 | 200 |
2010/05/17 | 850 | 850 | 845 | 845 | 200 |
2010/05/14 | 0 | 0 | 0 | 870 | 0 |
2010/05/13 | 870 | 870 | 870 | 870 | 100 |
2010/05/12 | 890 | 900 | 886 | 886 | 2,600 |
2010/05/11 | 890 | 890 | 886 | 890 | 2,900 |
2010/05/10 | 884 | 900 | 884 | 892 | 2,700 |
2010/05/07 | 868 | 882 | 865 | 869 | 1,900 |
2010/05/06 | 865 | 865 | 864 | 864 | 200 |
2010/04/30 | 879 | 879 | 870 | 870 | 400 |
2010/04/28 | 851 | 851 | 851 | 851 | 100 |
2010/04/27 | 846 | 847 | 846 | 847 | 1,000 |
2010/04/26 | 865 | 865 | 860 | 861 | 600 |
2010/04/23 | 874 | 874 | 865 | 865 | 1,000 |
2010/04/22 | 860 | 860 | 860 | 860 | 200 |
2010/04/21 | 845 | 845 | 845 | 845 | 400 |
2010/04/20 | 850 | 850 | 840 | 840 | 200 |
2010/04/19 | 0 | 0 | 0 | 832 | 0 |
2010/04/16 | 832 | 832 | 832 | 832 | 2,000 |
2010/04/15 | 0 | 0 | 0 | 875 | 0 |
2010/04/14 | 905 | 910 | 875 | 875 | 2,700 |
2010/04/13 | 905 | 905 | 902 | 905 | 2,500 |
2010/04/12 | 894 | 913 | 894 | 909 | 2,600 |
2010/04/09 | 912 | 912 | 893 | 894 | 1,400 |
2010/04/08 | 907 | 912 | 907 | 912 | 1,000 |
2010/04/07 | 900 | 904 | 886 | 904 | 1,500 |
2010/04/06 | 879 | 902 | 879 | 902 | 800 |
2010/04/05 | 868 | 875 | 868 | 875 | 700 |
2010/04/02 | 935 | 935 | 928 | 928 | 1,600 |
2010/04/01 | 860 | 860 | 860 | 860 | 1,300 |
2010/03/31 | 860 | 860 | 842 | 842 | 500 |
2010/03/29 | 860 | 860 | 860 | 860 | 1,700 |
2010/03/26 | 820 | 825 | 810 | 825 | 1,700 |
2010/03/25 | 820 | 828 | 820 | 820 | 2,600 |
2010/03/24 | 820 | 820 | 820 | 820 | 3,600 |
2010/03/23 | 826 | 826 | 800 | 820 | 3,600 |
2010/03/19 | 821 | 821 | 821 | 821 | 100 |
2010/03/18 | 827 | 827 | 824 | 826 | 300 |
2010/03/17 | 820 | 820 | 820 | 820 | 100 |
2010/03/16 | 820 | 820 | 820 | 820 | 700 |
2010/03/15 | 815 | 815 | 812 | 812 | 400 |
2010/03/12 | 815 | 830 | 815 | 830 | 3,100 |
2010/03/11 | 809 | 812 | 809 | 812 | 3,000 |
2010/03/10 | 805 | 811 | 800 | 802 | 4,900 |
2010/03/09 | 806 | 806 | 802 | 802 | 2,200 |
2010/03/08 | 802 | 806 | 802 | 806 | 800 |
2010/03/05 | 804 | 811 | 800 | 811 | 2,200 |
2010/03/04 | 800 | 804 | 796 | 804 | 2,700 |
2010/03/03 | 792 | 793 | 792 | 792 | 700 |
2010/03/02 | 791 | 791 | 791 | 791 | 600 |
2010/03/01 | 819 | 819 | 792 | 792 | 600 |
2010/02/26 | 800 | 800 | 800 | 800 | 200 |
2010/02/25 | 815 | 815 | 800 | 800 | 1,800 |
2010/02/24 | 775 | 775 | 768 | 770 | 1,100 |
2010/02/23 | 770 | 799 | 770 | 773 | 1,300 |
2010/02/19 | 790 | 790 | 790 | 790 | 200 |
2010/02/18 | 793 | 793 | 791 | 791 | 200 |
2010/02/15 | 805 | 805 | 805 | 805 | 2,900 |
2010/02/12 | 790 | 795 | 790 | 795 | 3,300 |
2010/02/10 | 797 | 800 | 785 | 785 | 2,900 |
2010/02/09 | 790 | 790 | 790 | 790 | 500 |
2010/02/08 | 784 | 790 | 784 | 785 | 1,500 |
2010/02/05 | 782 | 785 | 782 | 785 | 1,000 |
2010/02/04 | 789 | 789 | 781 | 785 | 4,100 |
2010/02/03 | 790 | 790 | 790 | 790 | 700 |
2010/02/02 | 776 | 776 | 776 | 776 | 2,200 |
2010/02/01 | 788 | 788 | 776 | 776 | 500 |
2010/01/29 | 768 | 773 | 768 | 773 | 200 |
2010/01/28 | 767 | 767 | 767 | 767 | 100 |
2010/01/26 | 778 | 778 | 778 | 778 | 100 |
2010/01/25 | 780 | 780 | 773 | 779 | 1,500 |
2010/01/22 | 773 | 773 | 773 | 773 | 400 |
2010/01/21 | 772 | 780 | 772 | 773 | 300 |
2010/01/20 | 773 | 773 | 773 | 773 | 200 |
2010/01/19 | 773 | 773 | 770 | 773 | 1,200 |
2010/01/18 | 765 | 770 | 765 | 770 | 200 |
2010/01/15 | 768 | 768 | 768 | 768 | 100 |
2010/01/14 | 773 | 775 | 770 | 770 | 3,300 |
2010/01/13 | 773 | 777 | 772 | 773 | 4,400 |
2010/01/12 | 771 | 777 | 771 | 777 | 6,300 |
2010/01/08 | 773 | 799 | 773 | 799 | 3,000 |
2010/01/07 | 770 | 777 | 770 | 773 | 2,300 |
2010/01/06 | 768 | 770 | 768 | 768 | 600 |
2010/01/05 | 772 | 772 | 765 | 770 | 1,200 |
2010/01/04 | 773 | 773 | 773 | 773 | 400 |