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
2014/12/30 1,145 1,160 1,128 1,159 2,200
2014/12/29 1,150 1,165 1,140 1,155 1,500
2014/12/26 1,126 1,162 1,126 1,150 3,400
2014/12/25 1,148 1,150 1,130 1,131 6,900
2014/12/24 1,136 1,141 1,135 1,141 1,600
2014/12/22 1,120 1,138 1,120 1,138 2,100
2014/12/19 1,116 1,120 1,110 1,120 1,100
2014/12/18 1,106 1,115 1,106 1,107 400
2014/12/17 1,102 1,106 1,102 1,106 700
2014/12/16 1,116 1,120 1,112 1,112 700
2014/12/15 1,129 1,129 1,113 1,120 1,600
2014/12/12 1,147 1,147 1,100 1,122 8,800
2014/12/11 1,100 1,117 1,100 1,117 8,400
2014/12/10 1,116 1,123 1,100 1,108 4,800
2014/12/09 1,123 1,130 1,120 1,123 2,200
2014/12/08 1,219 1,219 1,108 1,127 8,700
2014/12/05 1,098 1,178 1,086 1,178 10,200
2014/12/04 1,072 1,084 1,072 1,081 3,100
2014/12/03 1,068 1,074 1,068 1,073 1,700
2014/12/02 1,070 1,070 1,063 1,068 1,100
2014/12/01 1,075 1,075 1,059 1,070 2,700
2014/11/28 1,065 1,075 1,063 1,065 2,200
2014/11/27 1,068 1,069 1,062 1,063 2,000
2014/11/26 1,066 1,068 1,063 1,068 1,300
2014/11/25 1,070 1,070 1,067 1,068 3,300
2014/11/21 1,054 1,066 1,054 1,066 1,900
2014/11/20 1,040 1,052 1,040 1,052 1,100
2014/11/19 1,034 1,050 1,034 1,040 6,900
2014/11/18 1,040 1,040 1,033 1,038 1,500
2014/11/17 1,034 1,043 1,034 1,043 2,800
2014/11/14 1,032 1,044 1,030 1,032 4,500
2014/11/13 1,054 1,054 1,029 1,035 10,800
2014/11/12 1,072 1,083 1,051 1,056 9,300
2014/11/11 1,070 1,088 1,064 1,080 2,300
2014/11/10 1,091 1,099 1,053 1,063 8,000
2014/11/07 1,074 1,100 1,073 1,085 2,200
2014/11/06 1,081 1,099 1,070 1,071 1,900
2014/11/05 1,107 1,108 1,061 1,075 5,000
2014/11/04 1,125 1,126 1,105 1,112 3,100
2014/10/31 1,130 1,130 1,123 1,123 1,200
2014/10/30 1,125 1,129 1,125 1,129 300
2014/10/29 1,136 1,138 1,125 1,125 1,000
2014/10/28 1,126 1,163 1,126 1,136 500
2014/10/27 1,126 1,129 1,126 1,129 200
2014/10/24 1,164 1,167 1,125 1,125 1,600
2014/10/23 1,124 1,134 1,121 1,134 1,300
2014/10/22 1,125 1,125 1,115 1,124 700
2014/10/21 1,112 1,113 1,111 1,113 600
2014/10/20 1,113 1,122 1,112 1,112 1,300
2014/10/17 1,130 1,130 1,113 1,113 500
2014/10/16 1,171 1,180 1,111 1,135 4,100
2014/10/15 1,168 1,180 1,160 1,172 2,700
2014/10/14 1,140 1,176 1,140 1,168 2,500
2014/10/10 1,143 1,181 1,143 1,148 2,800
2014/10/09 1,150 1,159 1,143 1,143 1,000
2014/10/08 1,146 1,150 1,146 1,150 1,600
2014/10/07 1,156 1,158 1,147 1,147 1,100
2014/10/06 1,154 1,155 1,132 1,137 1,500
2014/10/03 1,124 1,140 1,124 1,124 1,000
2014/10/02 1,122 1,160 1,121 1,124 2,700
2014/10/01 1,164 1,170 1,150 1,150 1,500
2014/09/30 1,177 1,180 1,170 1,170 2,600
2014/09/29 1,240 1,240 1,178 1,181 5,600
2014/09/26 1,221 1,289 1,218 1,240 10,000
2014/09/25 1,316 1,325 1,310 1,325 5,800
2014/09/24 1,312 1,315 1,309 1,315 3,200
2014/09/22 1,289 1,305 1,287 1,303 2,600
2014/09/19 1,289 1,289 1,286 1,289 2,300
2014/09/18 1,281 1,297 1,281 1,289 1,100
2014/09/17 1,287 1,295 1,266 1,281 2,500
2014/09/16 1,260 1,290 1,256 1,265 4,700
2014/09/12 1,298 1,299 1,281 1,288 2,500
2014/09/11 1,276 1,285 1,276 1,280 3,300
2014/09/10 1,274 1,280 1,271 1,276 2,100
2014/09/09 1,280 1,280 1,266 1,279 2,400
2014/09/08 1,269 1,275 1,263 1,274 3,500
2014/09/05 1,262 1,265 1,262 1,263 600
2014/09/04 1,265 1,266 1,258 1,259 900
2014/09/03 1,244 1,259 1,244 1,253 2,100
2014/09/02 1,260 1,265 1,243 1,243 2,600
2014/09/01 1,260 1,260 1,250 1,260 3,500
2014/08/29 1,255 1,260 1,254 1,260 900
2014/08/28 1,260 1,260 1,256 1,256 800
2014/08/27 1,259 1,260 1,259 1,260 600
2014/08/26 1,259 1,263 1,251 1,260 800
2014/08/25 1,250 1,260 1,250 1,257 1,700
2014/08/22 1,250 1,250 1,211 1,250 3,700
2014/08/21 1,258 1,260 1,250 1,250 1,100
2014/08/20 1,250 1,250 1,250 1,250 1,100
2014/08/19 1,261 1,262 1,250 1,253 1,100
2014/08/18 1,260 1,262 1,250 1,262 1,500
2014/08/15 1,269 1,269 1,241 1,265 1,100
2014/08/14 1,261 1,273 1,240 1,269 2,800
2014/08/13 1,269 1,276 1,254 1,274 1,900
2014/08/12 1,240 1,260 1,240 1,249 2,500
2014/08/11 1,260 1,265 1,245 1,247 4,400
2014/08/08 1,256 1,272 1,240 1,272 2,100
2014/08/07 1,270 1,272 1,248 1,272 7,000
2014/08/06 1,256 1,272 1,245 1,272 3,400
2014/08/05 1,255 1,255 1,251 1,255 1,700
2014/08/04 1,230 1,255 1,211 1,255 2,600
2014/08/01 1,241 1,241 1,220 1,227 3,000
2014/07/31 1,260 1,260 1,240 1,247 2,900
2014/07/30 1,285 1,285 1,249 1,258 2,000
2014/07/29 1,315 1,315 1,280 1,285 2,100
2014/07/28 1,342 1,349 1,310 1,313 5,000
2014/07/25 1,301 1,315 1,284 1,315 8,400
2014/07/24 1,262 1,301 1,262 1,301 6,900
2014/07/23 1,254 1,260 1,236 1,260 3,700
2014/07/22 1,218 1,255 1,218 1,255 3,700
2014/07/18 1,219 1,223 1,180 1,217 1,500
2014/07/17 1,200 1,219 1,200 1,219 2,000
2014/07/16 1,189 1,193 1,188 1,193 800
2014/07/15 1,192 1,192 1,160 1,189 3,200
2014/07/14 1,232 1,260 1,135 1,193 15,100
2014/07/11 1,195 1,226 1,190 1,195 10,600
2014/07/10 1,210 1,242 1,210 1,232 13,300
2014/07/09 1,199 1,200 1,187 1,197 1,300
2014/07/08 1,199 1,200 1,178 1,185 4,700
2014/07/07 1,169 1,205 1,169 1,200 8,100
2014/07/04 1,155 1,170 1,150 1,165 5,100
2014/07/03 1,140 1,160 1,138 1,151 3,700
2014/07/02 1,131 1,143 1,131 1,136 700
2014/07/01 1,129 1,132 1,128 1,128 3,000
2014/06/30 1,130 1,130 1,128 1,129 3,400
2014/06/27 1,145 1,145 1,141 1,141 600
2014/06/26 1,150 1,168 1,133 1,145 6,100
2014/06/25 1,129 1,130 1,123 1,124 2,200
2014/06/24 1,120 1,130 1,111 1,121 2,800
2014/06/23 1,125 1,125 1,113 1,121 2,700
2014/06/20 1,100 1,129 1,100 1,127 2,500
2014/06/19 1,091 1,100 1,091 1,100 1,000
2014/06/18 1,086 1,100 1,086 1,089 1,100
2014/06/17 1,100 1,100 1,086 1,086 1,100
2014/06/16 1,084 1,110 1,084 1,094 1,400
2014/06/13 1,094 1,094 1,084 1,084 600
2014/06/12 1,095 1,100 1,087 1,096 6,500
2014/06/11 1,100 1,100 1,083 1,095 5,100
2014/06/10 1,092 1,100 1,092 1,100 3,300
2014/06/09 1,083 1,094 1,078 1,090 4,100
2014/06/06 1,070 1,075 1,070 1,075 3,200
2014/06/05 1,065 1,065 1,061 1,061 700
2014/06/04 1,060 1,060 1,049 1,057 1,300
2014/06/03 1,070 1,070 1,048 1,060 1,400
2014/06/02 1,075 1,075 1,070 1,070 700
2014/05/30 1,075 1,075 1,060 1,060 500
2014/05/29 1,070 1,074 1,066 1,074 600
2014/05/28 1,050 1,068 1,048 1,068 1,000
2014/05/27 1,046 1,058 1,046 1,058 400
2014/05/26 1,050 1,050 1,045 1,045 700
2014/05/23 1,075 1,075 1,041 1,041 2,500
2014/05/22 1,059 1,068 1,059 1,068 800
2014/05/21 1,059 1,059 1,041 1,041 300
2014/05/20 1,050 1,070 1,038 1,058 1,400
2014/05/19 1,030 1,030 1,030 1,030 3,300
2014/05/16 1,056 1,056 1,050 1,050 1,300
2014/05/15 1,073 1,073 1,060 1,060 2,200
2014/05/14 1,070 1,073 1,068 1,073 2,900
2014/05/13 1,068 1,068 1,065 1,068 3,800
2014/05/12 1,055 1,075 1,055 1,068 3,400
2014/05/09 1,052 1,052 1,043 1,048 1,300
2014/05/08 1,038 1,050 1,038 1,045 2,600
2014/05/07 1,035 1,039 1,035 1,035 1,400
2014/05/02 1,031 1,039 1,031 1,035 900
2014/05/01 1,025 1,034 1,025 1,030 700
2014/04/30 1,040 1,040 1,020 1,025 1,800
2014/04/28 1,029 1,037 1,027 1,030 1,000
2014/04/25 1,029 1,035 1,017 1,029 2,900
2014/04/24 1,014 1,024 1,014 1,024 500
2014/04/23 1,019 1,019 1,014 1,014 1,500
2014/04/22 1,025 1,029 1,016 1,020 700
2014/04/21 1,022 1,027 1,015 1,025 1,100
2014/04/18 1,016 1,035 1,012 1,015 700
2014/04/17 1,015 1,020 1,015 1,016 500
2014/04/16 1,016 1,020 1,011 1,015 700
2014/04/15 1,039 1,039 1,017 1,017 600
2014/04/14 1,029 1,035 1,021 1,021 2,700
2014/04/11 1,016 1,021 1,015 1,021 1,900
2014/04/10 1,017 1,024 1,017 1,023 1,900
2014/04/09 1,009 1,020 1,005 1,006 3,000
2014/04/08 1,010 1,017 1,009 1,009 1,500
2014/04/07 1,013 1,022 1,013 1,015 800
2014/04/04 1,017 1,022 1,017 1,022 700
2014/04/03 1,007 1,019 1,007 1,019 600
2014/04/02 1,000 1,020 1,000 1,007 2,700
2014/04/01 1,015 1,015 1,015 1,015 100
2014/03/31 1,027 1,030 1,015 1,015 500
2014/03/27 998 999 994 999 700
2014/03/25 1,035 1,035 1,035 1,035 1,400
2014/03/24 997 1,005 997 1,005 700
2014/03/20 1,010 1,010 992 996 1,800
2014/03/19 1,013 1,024 1,013 1,024 1,100
2014/03/18 1,009 1,013 1,009 1,013 400
2014/03/17 1,011 1,024 1,011 1,024 200
2014/03/14 1,030 1,041 1,030 1,041 1,100
2014/03/13 1,030 1,050 1,007 1,038 4,000
2014/03/12 1,016 1,030 1,005 1,030 4,300
2014/03/11 1,028 1,039 1,028 1,030 4,500
2014/03/10 1,025 1,028 1,022 1,022 2,900
2014/03/07 1,020 1,026 1,020 1,021 1,200
2014/03/06 1,010 1,015 1,010 1,015 200
2014/03/05 1,007 1,007 1,007 1,007 200
2014/03/04 1,000 1,007 1,000 1,007 1,100
2014/03/03 1,010 1,010 995 1,006 2,600
2014/02/28 999 1,005 999 1,005 1,800
2014/02/27 1,002 1,002 999 999 700
2014/02/26 1,000 1,000 1,000 1,000 100
2014/02/25 1,015 1,015 1,000 1,000 5,400
2014/02/24 1,001 1,015 1,001 1,012 600
2014/02/21 1,001 1,001 997 999 1,100
2014/02/20 1,000 1,001 1,000 1,001 700
2014/02/19 1,001 1,001 1,001 1,001 1,300
2014/02/18 1,000 1,010 999 999 1,200
2014/02/17 1,005 1,005 1,000 1,001 1,800
2014/02/14 1,008 1,008 1,008 1,008 100
2014/02/13 1,030 1,030 1,006 1,009 2,300
2014/02/12 1,030 1,050 1,030 1,030 5,600
2014/02/10 1,029 1,030 1,020 1,030 2,500
2014/02/07 1,010 1,011 1,009 1,009 1,000
2014/02/06 1,006 1,017 1,006 1,012 700
2014/02/05 1,011 1,017 1,011 1,017 600
2014/02/04 1,000 1,010 999 1,010 1,600
2014/02/03 1,008 1,009 1,001 1,001 800
2014/01/31 1,050 1,050 1,010 1,010 2,900
2014/01/30 1,026 1,027 1,026 1,027 400
2014/01/29 1,024 1,040 1,024 1,040 900
2014/01/28 1,009 1,018 1,006 1,018 1,000
2014/01/27 1,006 1,009 1,006 1,009 500
2014/01/24 1,034 1,045 1,009 1,013 8,900
2014/01/23 1,020 1,020 1,010 1,010 1,300
2014/01/22 1,020 1,020 1,020 1,020 100
2014/01/21 1,017 1,017 1,005 1,010 1,200
2014/01/20 1,028 1,028 1,017 1,017 1,000
2014/01/17 1,010 1,010 1,009 1,009 600
2014/01/16 1,006 1,018 1,005 1,005 1,100
2014/01/15 1,037 1,038 1,000 1,000 6,500
2014/01/14 1,034 1,035 1,018 1,021 2,300
2014/01/10 1,021 1,037 1,021 1,034 3,700
2014/01/09 1,017 1,019 1,017 1,018 1,500
2014/01/08 1,007 1,015 1,007 1,014 1,800
2014/01/07 998 1,000 996 1,000 1,300
2014/01/06 997 998 990 995 3,900

このページの先頭へ