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
2019/12/30 1,484 1,505 1,475 1,505 900
2019/12/26 1,501 1,501 1,499 1,499 1,000
2019/12/25 1,506 1,506 1,506 1,506 1,000
2019/12/24 1,501 1,506 1,501 1,506 400
2019/12/23 1,497 1,505 1,497 1,505 1,000
2019/12/20 1,500 1,500 1,500 1,500 400
2019/12/19 1,501 1,505 1,497 1,497 1,300
2019/12/18 1,502 1,502 1,502 1,502 200
2019/12/17 1,503 1,505 1,500 1,501 600
2019/12/16 1,499 1,500 1,499 1,500 600
2019/12/13 1,500 1,507 1,499 1,499 800
2019/12/12 1,510 1,510 1,500 1,500 4,700
2019/12/11 1,505 1,510 1,503 1,509 2,100
2019/12/10 1,501 1,504 1,500 1,501 2,400
2019/12/09 1,499 1,501 1,498 1,501 2,200
2019/12/06 1,500 1,500 1,499 1,500 600
2019/12/05 1,501 1,501 1,500 1,500 400
2019/12/04 1,501 1,502 1,496 1,502 3,700
2019/12/03 1,499 1,501 1,499 1,501 500
2019/12/02 1,498 1,500 1,498 1,499 1,100
2019/11/29 1,498 1,498 1,498 1,498 500
2019/11/28 1,497 1,500 1,497 1,498 600
2019/11/27 1,495 1,495 1,495 1,495 100
2019/11/26 1,495 1,495 1,495 1,495 500
2019/11/25 1,496 1,496 1,495 1,495 1,300
2019/11/22 1,495 1,496 1,491 1,496 400
2019/11/21 1,485 1,495 1,485 1,495 200
2019/11/20 1,485 1,485 1,485 1,485 200
2019/11/19 1,489 1,489 1,485 1,485 400
2019/11/18 1,499 1,499 1,486 1,489 700
2019/11/15 1,501 1,501 1,499 1,499 1,300
2019/11/14 1,509 1,510 1,506 1,510 1,400
2019/11/13 1,510 1,510 1,510 1,510 1,500
2019/11/12 1,510 1,510 1,509 1,510 1,000
2019/11/11 1,507 1,509 1,504 1,505 1,900
2019/11/08 1,508 1,510 1,505 1,507 1,600
2019/11/07 1,489 1,508 1,489 1,508 2,200
2019/11/06 1,501 1,501 1,486 1,486 300
2019/11/05 1,509 1,509 1,478 1,478 400
2019/11/01 1,505 1,507 1,505 1,505 900
2019/10/31 1,513 1,513 1,513 1,513 100
2019/10/30 1,515 1,515 1,507 1,507 200
2019/10/29 1,510 1,510 1,507 1,507 900
2019/10/28 1,512 1,512 1,510 1,510 700
2019/10/25 1,518 1,518 1,512 1,512 1,200
2019/10/24 1,511 1,516 1,510 1,515 700
2019/10/21 1,517 1,517 1,508 1,508 800
2019/10/18 1,508 1,508 1,506 1,506 200
2019/10/17 1,509 1,510 1,508 1,508 600
2019/10/16 1,512 1,512 1,508 1,508 500
2019/10/15 1,517 1,517 1,510 1,515 1,200
2019/10/11 1,511 1,519 1,505 1,509 1,400
2019/10/10 1,495 1,501 1,495 1,497 1,200
2019/10/09 1,495 1,495 1,490 1,491 1,000
2019/10/08 1,491 1,500 1,491 1,497 600
2019/10/07 1,483 1,486 1,483 1,486 300
2019/10/04 1,474 1,483 1,471 1,480 4,300
2019/10/03 1,471 1,472 1,471 1,472 300
2019/10/02 1,482 1,483 1,475 1,475 600
2019/10/01 1,486 1,486 1,482 1,482 200
2019/09/30 1,480 1,490 1,480 1,489 800
2019/09/27 1,514 1,514 1,466 1,489 5,200
2019/09/26 1,530 1,535 1,530 1,535 1,900
2019/09/25 1,530 1,530 1,525 1,525 1,900
2019/09/24 1,529 1,529 1,528 1,529 1,600
2019/09/20 1,529 1,529 1,525 1,529 500
2019/09/19 1,528 1,529 1,528 1,529 200
2019/09/18 1,530 1,530 1,528 1,528 200
2019/09/17 1,525 1,530 1,522 1,528 1,000
2019/09/13 1,525 1,528 1,525 1,528 400
2019/09/12 1,530 1,530 1,528 1,528 1,500
2019/09/11 1,528 1,529 1,527 1,528 1,800
2019/09/10 1,525 1,528 1,525 1,528 1,600
2019/09/09 1,520 1,523 1,519 1,523 1,400
2019/09/06 1,517 1,521 1,517 1,520 500
2019/09/05 1,500 1,505 1,488 1,505 23,000
2019/09/04 1,508 1,517 1,508 1,517 500
2019/09/03 1,519 1,519 1,519 1,519 100
2019/09/02 1,518 1,518 1,501 1,507 700
2019/08/30 1,522 1,522 1,500 1,502 400
2019/08/29 1,517 1,522 1,517 1,522 200
2019/08/28 1,517 1,520 1,517 1,519 600
2019/08/27 1,513 1,513 1,507 1,507 300
2019/08/26 1,517 1,517 1,514 1,514 900
2019/08/23 1,518 1,518 1,517 1,517 1,000
2019/08/22 1,525 1,525 1,517 1,517 900
2019/08/21 1,528 1,528 1,517 1,521 600
2019/08/20 1,529 1,529 1,510 1,529 2,700
2019/08/19 1,525 1,525 1,519 1,519 300
2019/08/16 1,517 1,525 1,513 1,519 500
2019/08/15 1,523 1,525 1,520 1,525 1,100
2019/08/14 1,528 1,528 1,500 1,523 3,000
2019/08/13 1,517 1,525 1,517 1,518 2,000
2019/08/09 1,522 1,524 1,519 1,519 1,000
2019/08/08 1,512 1,521 1,512 1,518 600
2019/08/07 1,500 1,512 1,500 1,512 500
2019/08/06 1,505 1,506 1,505 1,506 1,300
2019/08/05 1,508 1,509 1,506 1,506 600
2019/08/02 1,526 1,526 1,501 1,510 1,700
2019/08/01 1,510 1,522 1,510 1,521 400
2019/07/31 1,511 1,511 1,506 1,506 2,400
2019/07/30 1,514 1,515 1,514 1,515 200
2019/07/29 1,511 1,519 1,511 1,515 400
2019/07/26 1,512 1,520 1,511 1,511 700
2019/07/25 1,548 1,548 1,517 1,517 4,500
2019/07/24 1,516 1,516 1,505 1,512 1,300
2019/07/23 1,500 1,508 1,500 1,505 300
2019/07/22 1,496 1,496 1,496 1,496 200
2019/07/19 1,472 1,496 1,472 1,496 600
2019/07/18 1,482 1,482 1,470 1,470 600
2019/07/17 1,480 1,482 1,480 1,482 200
2019/07/16 1,478 1,481 1,465 1,470 2,300
2019/07/12 1,524 1,548 1,478 1,478 12,100
2019/07/11 1,487 1,498 1,487 1,494 5,100
2019/07/10 1,469 1,493 1,460 1,487 10,100
2019/07/09 1,451 1,468 1,447 1,462 3,900
2019/07/08 1,446 1,449 1,446 1,449 800
2019/07/05 1,435 1,438 1,435 1,438 2,000
2019/07/04 1,445 1,446 1,438 1,438 2,300
2019/07/03 1,434 1,443 1,434 1,436 900
2019/07/02 1,443 1,443 1,434 1,434 1,700
2019/07/01 1,448 1,448 1,438 1,438 1,200
2019/06/28 1,455 1,460 1,438 1,438 4,200
2019/06/27 1,445 1,445 1,438 1,438 1,300
2019/06/26 1,460 1,460 1,445 1,445 700
2019/06/25 1,448 1,460 1,440 1,460 3,600
2019/06/24 1,445 1,448 1,445 1,448 400
2019/06/21 1,444 1,444 1,433 1,438 700
2019/06/20 1,445 1,447 1,444 1,444 600
2019/06/19 1,445 1,445 1,445 1,445 100
2019/06/18 1,438 1,438 1,438 1,438 200
2019/06/17 1,439 1,440 1,433 1,440 900
2019/06/13 1,440 1,442 1,439 1,439 1,700
2019/06/12 1,447 1,448 1,440 1,440 1,500
2019/06/11 1,445 1,445 1,438 1,442 1,700
2019/06/10 1,448 1,448 1,436 1,439 5,700
2019/06/07 1,455 1,455 1,442 1,443 1,700
2019/06/06 1,441 1,455 1,441 1,455 1,300
2019/06/05 1,443 1,443 1,440 1,440 600
2019/06/04 1,442 1,443 1,440 1,440 700
2019/06/03 1,441 1,441 1,440 1,440 700
2019/05/31 1,448 1,448 1,441 1,441 300
2019/05/30 1,439 1,439 1,439 1,439 100
2019/05/29 1,449 1,449 1,440 1,448 1,100
2019/05/28 1,449 1,459 1,449 1,459 700
2019/05/27 1,440 1,449 1,440 1,449 1,000
2019/05/24 1,465 1,466 1,440 1,440 1,500
2019/05/23 1,449 1,452 1,445 1,451 1,200
2019/05/22 1,455 1,458 1,449 1,449 500
2019/05/21 1,442 1,444 1,440 1,440 800
2019/05/20 1,442 1,445 1,440 1,442 1,300
2019/05/17 1,448 1,449 1,440 1,449 1,300
2019/05/16 1,479 1,479 1,441 1,448 2,600
2019/05/15 1,449 1,449 1,448 1,448 500
2019/05/14 1,460 1,475 1,448 1,448 2,000
2019/05/13 1,482 1,487 1,450 1,461 1,500
2019/05/10 1,458 1,458 1,452 1,452 1,100
2019/05/09 1,448 1,450 1,401 1,421 2,000
2019/05/08 1,443 1,449 1,441 1,448 500
2019/05/07 1,443 1,443 1,443 1,443 100
2019/04/26 1,431 1,431 1,401 1,401 200
2019/04/25 1,439 1,439 1,400 1,401 2,600
2019/04/24 1,433 1,433 1,433 1,433 100
2019/04/23 1,439 1,439 1,430 1,430 400
2019/04/22 1,439 1,439 1,438 1,439 1,800
2019/04/19 1,439 1,439 1,437 1,439 2,100
2019/04/18 1,439 1,439 1,439 1,439 2,000
2019/04/17 1,430 1,439 1,430 1,439 4,100
2019/04/16 1,440 1,440 1,440 1,440 400
2019/04/15 1,438 1,439 1,438 1,439 800
2019/04/12 1,469 1,469 1,440 1,440 2,000
2019/04/11 1,461 1,467 1,440 1,440 1,900
2019/04/10 1,439 1,469 1,439 1,467 1,500
2019/04/09 1,436 1,439 1,436 1,439 800
2019/04/08 1,445 1,445 1,436 1,436 1,700
2019/04/05 1,436 1,439 1,436 1,439 1,500
2019/04/04 1,438 1,438 1,436 1,436 700
2019/04/03 1,439 1,439 1,436 1,438 1,400
2019/04/02 1,451 1,470 1,440 1,440 900
2019/04/01 1,436 1,437 1,436 1,436 800
2019/03/29 1,422 1,436 1,420 1,436 1,200
2019/03/28 1,436 1,437 1,435 1,437 600
2019/03/27 1,436 1,436 1,436 1,436 500
2019/03/26 1,402 1,451 1,402 1,451 1,900
2019/03/25 1,470 1,470 1,440 1,451 1,400
2019/03/22 1,451 1,455 1,440 1,455 1,800
2019/03/20 1,440 1,455 1,440 1,455 1,100
2019/03/18 1,455 1,456 1,455 1,455 500
2019/03/15 1,455 1,456 1,455 1,455 700
2019/03/14 1,470 1,470 1,470 1,470 100
2019/03/13 1,499 1,500 1,455 1,470 1,600
2019/03/12 1,461 1,485 1,455 1,455 1,300
2019/03/11 1,453 1,495 1,453 1,461 1,200
2019/03/08 1,450 1,450 1,449 1,450 700
2019/03/07 1,450 1,453 1,448 1,453 900
2019/03/06 1,430 1,435 1,429 1,435 800
2019/03/05 1,426 1,430 1,426 1,430 300
2019/03/04 1,424 1,433 1,424 1,424 1,000
2019/02/28 1,435 1,435 1,424 1,424 200
2019/02/27 1,423 1,435 1,423 1,435 400
2019/02/26 1,435 1,435 1,435 1,435 100
2019/02/25 1,450 1,450 1,429 1,435 1,900
2019/02/22 1,429 1,429 1,421 1,429 500
2019/02/21 1,420 1,429 1,420 1,429 1,400
2019/02/20 1,420 1,427 1,420 1,420 3,200
2019/02/19 1,420 1,427 1,420 1,427 1,800
2019/02/18 1,427 1,427 1,420 1,420 2,100
2019/02/15 1,421 1,421 1,421 1,421 700
2019/02/14 1,429 1,429 1,421 1,421 2,800
2019/02/13 1,429 1,429 1,421 1,421 1,800
2019/02/12 1,429 1,430 1,429 1,429 1,200
2019/02/08 1,422 1,429 1,419 1,429 800
2019/02/07 1,420 1,424 1,420 1,424 3,000
2019/02/06 1,420 1,420 1,420 1,420 200
2019/02/05 1,411 1,412 1,411 1,412 200
2019/02/04 1,420 1,420 1,390 1,411 1,100
2019/02/01 1,411 1,412 1,411 1,411 1,100
2019/01/31 1,411 1,419 1,411 1,411 800
2019/01/30 1,412 1,412 1,411 1,411 300
2019/01/29 1,419 1,420 1,419 1,420 400
2019/01/28 1,411 1,411 1,411 1,411 400
2019/01/25 1,416 1,416 1,410 1,416 1,400
2019/01/24 1,417 1,417 1,408 1,408 300
2019/01/23 1,402 1,403 1,402 1,403 200
2019/01/22 1,401 1,401 1,401 1,401 100
2019/01/21 1,403 1,404 1,401 1,401 500
2019/01/18 1,410 1,410 1,402 1,402 1,100
2019/01/17 1,403 1,406 1,403 1,403 500
2019/01/16 1,410 1,410 1,400 1,407 11,800
2019/01/15 1,412 1,412 1,405 1,410 1,500
2019/01/11 1,410 1,410 1,405 1,405 1,200
2019/01/10 1,410 1,410 1,407 1,407 1,200
2019/01/09 1,398 1,409 1,394 1,409 600
2019/01/08 1,385 1,395 1,383 1,395 500
2019/01/07 1,380 1,381 1,380 1,381 500
2019/01/04 1,369 1,380 1,365 1,365 1,000

このページの先頭へ