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
2013/12/30 993 998 993 997 1,600
2013/12/27 992 992 990 992 400
2013/12/26 979 992 979 982 500
2013/12/25 990 990 970 978 5,300
2013/12/24 979 982 976 982 2,400
2013/12/20 986 986 978 980 2,200
2013/12/19 988 997 986 986 1,100
2013/12/18 991 998 980 985 4,500
2013/12/17 984 998 984 998 1,200
2013/12/16 998 999 992 999 1,500
2013/12/13 1,001 1,005 998 998 800
2013/12/12 1,014 1,014 986 1,001 7,300
2013/12/11 995 999 992 999 4,400
2013/12/10 990 995 990 991 2,800
2013/12/09 980 989 973 982 4,700
2013/12/06 980 985 980 983 1,600
2013/12/05 978 981 978 979 400
2013/12/04 988 988 977 977 2,200
2013/12/03 980 988 980 983 1,000
2013/12/02 987 987 977 980 2,000
2013/11/29 970 980 970 975 1,900
2013/11/28 981 987 970 970 2,500
2013/11/27 985 986 978 985 5,000
2013/11/26 984 986 984 985 800
2013/11/25 990 990 982 984 5,000
2013/11/22 983 985 981 982 1,400
2013/11/21 977 984 977 983 1,400
2013/11/20 977 983 976 983 1,400
2013/11/19 975 978 975 978 700
2013/11/18 972 979 972 975 1,600
2013/11/15 978 979 972 972 800
2013/11/14 989 989 974 974 400
2013/11/13 996 996 973 975 2,900
2013/11/12 987 990 971 971 3,000
2013/11/11 988 989 975 980 4,400
2013/11/08 977 982 973 982 2,300
2013/11/07 975 980 973 977 1,300
2013/11/06 978 978 974 974 1,400
2013/11/05 972 974 972 973 700
2013/11/01 972 975 966 972 1,200
2013/10/31 990 990 963 972 2,700
2013/10/30 976 980 970 972 3,200
2013/10/29 976 976 973 975 1,000
2013/10/28 977 985 973 973 2,100
2013/10/25 980 989 975 976 4,100
2013/10/24 972 975 971 973 900
2013/10/23 967 975 967 972 700
2013/10/22 969 973 967 967 800
2013/10/21 970 972 960 970 900
2013/10/18 969 969 959 960 1,400
2013/10/17 965 965 963 964 1,300
2013/10/16 975 975 956 961 2,500
2013/10/15 975 989 975 976 2,600
2013/10/11 967 970 965 970 3,200
2013/10/10 965 973 963 965 3,700
2013/10/09 963 972 963 972 800
2013/10/08 955 957 954 957 1,100
2013/10/07 975 976 950 965 5,600
2013/10/04 976 976 970 970 1,300
2013/10/03 974 976 974 976 800
2013/10/02 980 988 974 975 2,300
2013/10/01 980 984 980 980 1,600
2013/09/30 988 990 984 985 2,200
2013/09/27 992 994 987 988 2,100
2013/09/26 979 999 979 990 10,100
2013/09/25 1,044 1,044 1,042 1,043 8,500
2013/09/24 1,046 1,050 1,040 1,045 4,800
2013/09/20 1,046 1,049 1,037 1,046 2,800
2013/09/19 1,045 1,048 1,045 1,046 1,000
2013/09/18 1,050 1,050 1,043 1,045 1,200
2013/09/17 1,048 1,049 1,043 1,043 3,300
2013/09/13 1,040 1,048 1,038 1,043 900
2013/09/12 1,045 1,050 1,030 1,041 5,200
2013/09/11 1,020 1,055 1,020 1,048 7,400
2013/09/10 1,020 1,045 1,003 1,030 7,800
2013/09/09 1,001 1,017 1,001 1,017 5,500
2013/09/06 1,003 1,013 1,003 1,012 1,600
2013/09/05 1,010 1,010 1,008 1,008 900
2013/09/04 1,010 1,010 999 1,010 2,300
2013/09/03 1,010 1,010 1,007 1,010 1,400
2013/09/02 1,019 1,019 1,000 1,019 1,500
2013/08/30 1,005 1,007 1,001 1,001 1,800
2013/08/29 1,014 1,018 1,005 1,005 2,100
2013/08/28 1,015 1,015 1,010 1,014 800
2013/08/27 1,020 1,020 1,010 1,015 800
2013/08/26 1,015 1,020 1,012 1,019 1,000
2013/08/23 1,030 1,030 997 1,012 2,700
2013/08/22 1,004 1,004 1,000 1,003 300
2013/08/21 1,003 1,004 999 999 500
2013/08/20 990 999 990 999 2,000
2013/08/19 1,004 1,004 995 997 1,400
2013/08/16 1,000 1,000 1,000 1,000 300
2013/08/15 1,000 1,002 999 1,002 700
2013/08/14 1,004 1,004 996 1,000 3,200
2013/08/13 1,000 1,000 999 1,000 2,200
2013/08/12 998 1,000 998 1,000 2,300
2013/08/09 1,000 1,000 993 998 2,100
2013/08/08 1,000 1,004 996 996 1,900
2013/08/07 999 1,003 997 997 2,500
2013/08/06 998 1,000 993 994 1,000
2013/08/05 990 1,000 986 990 700
2013/08/02 987 990 981 990 2,100
2013/08/01 1,003 1,003 981 996 2,700
2013/07/31 1,005 1,005 1,000 1,000 600
2013/07/30 997 1,001 995 1,001 2,000
2013/07/29 999 1,000 995 1,000 800
2013/07/26 997 997 993 997 800
2013/07/25 999 999 999 999 7,400
2013/07/24 989 999 989 999 1,500
2013/07/23 995 995 980 980 8,100
2013/07/22 997 998 995 995 700
2013/07/19 995 998 992 992 1,100
2013/07/18 995 995 994 994 300
2013/07/17 995 995 994 995 800
2013/07/16 1,000 1,000 998 998 300
2013/07/12 995 1,002 995 1,002 7,400
2013/07/11 1,000 1,002 997 1,001 7,400
2013/07/10 998 1,003 998 1,002 7,800
2013/07/09 1,000 1,003 997 1,003 2,400
2013/07/08 1,000 1,000 997 1,000 2,500
2013/07/05 994 1,004 992 1,000 4,900
2013/07/04 990 990 989 990 1,300
2013/07/03 990 991 990 990 3,100
2013/07/02 990 990 987 990 2,600
2013/07/01 986 987 984 986 2,600
2013/06/28 987 987 985 986 800
2013/06/27 984 984 982 982 900
2013/06/26 1,000 1,000 985 986 5,400
2013/06/25 984 984 978 978 1,100
2013/06/24 984 984 984 984 600
2013/06/21 984 984 984 984 300
2013/06/20 980 984 980 984 200
2013/06/19 980 980 980 980 300
2013/06/18 975 985 975 980 2,300
2013/06/17 973 973 973 973 100
2013/06/14 972 972 960 960 500
2013/06/13 972 972 972 972 100
2013/06/12 978 988 960 972 2,200
2013/06/11 965 971 956 970 6,200
2013/06/10 943 965 943 950 2,200
2013/06/07 950 950 925 925 2,900
2013/06/06 962 962 955 955 1,400
2013/06/05 963 970 962 962 3,300
2013/06/04 965 965 962 962 300
2013/06/03 971 971 971 971 300
2013/05/31 970 971 970 971 500
2013/05/30 957 957 955 955 2,100
2013/05/29 962 974 962 974 600
2013/05/28 954 975 953 975 2,700
2013/05/27 970 970 953 960 3,800
2013/05/24 974 974 968 968 1,700
2013/05/23 977 977 970 974 1,300
2013/05/22 977 989 970 976 3,100
2013/05/21 995 995 976 976 4,200
2013/05/20 986 997 985 988 1,200
2013/05/17 973 995 973 994 1,400
2013/05/16 1,002 1,002 972 983 5,000
2013/05/15 1,020 1,026 1,016 1,016 1,300
2013/05/14 1,020 1,029 1,011 1,024 4,700
2013/05/13 1,028 1,028 1,010 1,011 3,500
2013/05/10 1,020 1,038 1,006 1,019 5,300
2013/05/09 999 1,050 980 1,005 19,300
2013/05/08 997 997 989 989 1,800
2013/05/07 980 990 980 990 1,800
2013/05/02 983 983 951 975 9,600
2013/05/01 998 998 969 969 2,400
2013/04/30 994 994 959 970 3,300
2013/04/26 960 960 956 960 2,100
2013/04/25 969 970 960 961 7,200
2013/04/24 969 970 968 969 2,200
2013/04/23 980 980 964 968 700
2013/04/22 970 970 961 970 1,900
2013/04/18 950 960 950 960 500
2013/04/17 958 958 950 950 300
2013/04/16 950 958 932 958 1,200
2013/04/15 945 965 944 960 1,100
2013/04/12 965 969 937 947 4,800
2013/04/11 952 955 952 955 3,900
2013/04/10 947 953 947 953 2,800
2013/04/09 950 950 950 950 600
2013/04/08 949 949 938 938 1,200
2013/04/05 944 949 921 936 4,000
2013/04/04 939 939 933 936 1,500
2013/04/03 950 950 935 935 900
2013/04/02 944 950 944 950 1,200
2013/04/01 948 948 922 944 2,400
2013/03/29 941 945 940 945 400
2013/03/28 940 946 930 930 2,500
2013/03/27 934 948 934 939 600
2013/03/26 956 958 952 958 300
2013/03/25 967 970 946 948 3,400
2013/03/22 965 965 964 964 1,800
2013/03/21 965 965 964 965 1,500
2013/03/19 965 970 963 967 5,100
2013/03/18 961 966 961 963 3,100
2013/03/15 963 963 937 961 3,700
2013/03/14 961 961 935 960 1,600
2013/03/13 956 966 934 957 4,700
2013/03/12 946 957 945 957 5,800
2013/03/11 950 962 945 950 12,000
2013/03/08 949 950 948 948 700
2013/03/07 950 950 950 950 1,300
2013/03/06 950 950 949 949 1,100
2013/03/05 947 950 947 950 500
2013/03/04 949 951 944 950 3,100
2013/03/01 940 948 940 948 600
2013/02/28 948 948 940 940 500
2013/02/26 932 937 924 924 500
2013/02/25 933 933 922 924 1,100
2013/02/21 927 927 922 922 1,000
2013/02/20 924 924 922 922 3,600
2013/02/19 926 926 925 926 2,000
2013/02/18 930 930 926 926 800
2013/02/15 932 932 930 930 1,000
2013/02/14 932 932 932 932 2,800
2013/02/13 936 937 932 932 3,300
2013/02/12 940 944 940 940 3,800
2013/02/08 947 947 940 940 2,400
2013/02/07 950 950 946 946 400
2013/02/06 945 950 945 950 5,200
2013/02/05 949 959 945 950 4,700
2013/02/04 950 950 945 950 2,000
2013/02/01 941 949 936 941 1,400
2013/01/31 940 940 939 939 900
2013/01/30 934 939 934 935 400
2013/01/29 934 934 934 934 200
2013/01/28 930 934 930 934 400
2013/01/25 934 934 923 923 3,700
2013/01/24 921 928 921 928 300
2013/01/23 925 925 921 921 300
2013/01/22 923 923 920 920 700
2013/01/21 920 925 920 925 200
2013/01/18 916 920 916 920 400
2013/01/17 923 925 921 921 1,100
2013/01/16 925 925 923 923 300
2013/01/15 926 939 924 924 4,200
2013/01/11 946 948 935 935 3,900
2013/01/10 939 947 937 947 2,600
2013/01/09 935 935 931 935 300
2013/01/08 923 930 923 930 700
2013/01/07 930 930 921 921 700
2013/01/04 915 916 910 916 1,200

このページの先頭へ