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
2020/12/30 1,311 1,321 1,307 1,321 600
2020/12/29 1,311 1,311 1,311 1,311 200
2020/12/28 1,313 1,313 1,311 1,311 600
2020/12/25 1,326 1,326 1,313 1,313 1,200
2020/12/24 1,319 1,321 1,319 1,321 200
2020/12/23 1,312 1,314 1,312 1,314 400
2020/12/22 1,311 1,314 1,311 1,314 800
2020/12/21 1,320 1,323 1,312 1,314 1,700
2020/12/18 1,330 1,335 1,322 1,323 800
2020/12/17 1,317 1,330 1,317 1,330 1,000
2020/12/16 1,318 1,324 1,318 1,318 500
2020/12/15 1,317 1,325 1,317 1,325 1,800
2020/12/14 1,321 1,329 1,318 1,318 6,600
2020/12/11 1,326 1,334 1,326 1,332 2,600
2020/12/10 1,320 1,332 1,320 1,332 2,500
2020/12/09 1,319 1,329 1,319 1,323 900
2020/12/08 1,317 1,332 1,317 1,324 1,200
2020/12/07 1,315 1,330 1,315 1,317 1,100
2020/12/04 1,323 1,323 1,307 1,312 1,500
2020/12/03 1,313 1,323 1,313 1,323 500
2020/12/02 1,313 1,314 1,313 1,314 300
2020/12/01 1,317 1,317 1,310 1,313 700
2020/11/30 1,308 1,317 1,308 1,317 600
2020/11/27 1,308 1,319 1,308 1,319 400
2020/11/26 1,318 1,320 1,318 1,319 900
2020/11/25 1,322 1,322 1,319 1,320 1,900
2020/11/24 1,322 1,322 1,322 1,322 800
2020/11/20 1,320 1,329 1,320 1,322 1,200
2020/11/19 1,322 1,329 1,320 1,322 800
2020/11/18 1,326 1,326 1,321 1,322 1,100
2020/11/17 1,326 1,341 1,326 1,341 800
2020/11/16 1,327 1,335 1,327 1,330 1,800
2020/11/13 1,344 1,350 1,332 1,332 1,900
2020/11/12 1,380 1,382 1,336 1,344 2,900
2020/11/11 1,327 1,343 1,327 1,337 2,000
2020/11/10 1,349 1,349 1,332 1,332 1,500
2020/11/09 1,334 1,334 1,328 1,332 2,400
2020/11/06 1,334 1,350 1,334 1,334 600
2020/11/05 1,333 1,336 1,333 1,334 600
2020/11/04 1,332 1,333 1,332 1,333 600
2020/11/02 1,331 1,340 1,331 1,332 1,000
2020/10/30 1,328 1,330 1,328 1,328 700
2020/10/29 1,333 1,333 1,329 1,329 600
2020/10/28 1,333 1,335 1,333 1,333 400
2020/10/27 1,340 1,340 1,335 1,335 300
2020/10/26 1,335 1,348 1,335 1,340 500
2020/10/23 1,340 1,340 1,331 1,335 1,600
2020/10/22 1,330 1,333 1,330 1,333 600
2020/10/21 1,331 1,332 1,330 1,330 500
2020/10/20 1,332 1,339 1,326 1,331 1,000
2020/10/19 1,325 1,326 1,323 1,323 1,100
2020/10/16 1,331 1,331 1,326 1,326 800
2020/10/15 1,400 1,400 1,331 1,331 1,900
2020/10/14 1,315 1,352 1,315 1,332 2,500
2020/10/13 1,318 1,330 1,316 1,320 2,200
2020/10/12 1,312 1,316 1,312 1,312 1,800
2020/10/09 1,313 1,320 1,312 1,312 1,000
2020/10/08 1,305 1,310 1,305 1,310 500
2020/10/07 1,314 1,314 1,305 1,305 700
2020/10/06 1,325 1,325 1,314 1,314 1,500
2020/10/05 1,322 1,339 1,322 1,325 1,200
2020/10/02 1,350 1,350 1,326 1,326 300
2020/09/30 1,325 1,355 1,321 1,326 1,400
2020/09/29 1,321 1,389 1,300 1,325 8,400
2020/09/28 1,387 1,415 1,387 1,411 3,600
2020/09/25 1,400 1,407 1,400 1,401 2,900
2020/09/24 1,408 1,411 1,405 1,407 1,400
2020/09/23 1,400 1,407 1,400 1,406 1,200
2020/09/18 1,414 1,414 1,397 1,408 1,500
2020/09/17 1,402 1,403 1,398 1,400 1,500
2020/09/16 1,400 1,406 1,400 1,400 1,700
2020/09/15 1,401 1,404 1,400 1,400 400
2020/09/14 1,396 1,401 1,396 1,401 2,700
2020/09/11 1,398 1,400 1,382 1,396 1,900
2020/09/10 1,390 1,400 1,371 1,394 2,800
2020/09/09 1,386 1,390 1,381 1,390 1,500
2020/09/08 1,390 1,390 1,385 1,387 500
2020/09/07 1,374 1,390 1,374 1,390 1,200
2020/09/04 1,380 1,393 1,375 1,385 900
2020/09/03 1,372 1,399 1,372 1,380 1,300
2020/09/02 1,382 1,393 1,382 1,393 400
2020/09/01 1,421 1,421 1,371 1,371 2,000
2020/08/31 1,360 1,460 1,360 1,427 2,500
2020/08/28 1,318 1,389 1,318 1,345 1,500
2020/08/27 1,327 1,327 1,308 1,315 700
2020/08/26 1,320 1,326 1,320 1,326 400
2020/08/25 1,308 1,325 1,300 1,302 3,100
2020/08/24 1,313 1,313 1,298 1,308 1,900
2020/08/21 1,315 1,316 1,312 1,312 300
2020/08/20 1,304 1,315 1,304 1,315 200
2020/08/19 1,305 1,307 1,300 1,307 900
2020/08/18 1,316 1,316 1,307 1,307 200
2020/08/17 1,316 1,316 1,302 1,302 500
2020/08/14 1,307 1,321 1,307 1,313 1,400
2020/08/13 1,319 1,379 1,319 1,324 3,000
2020/08/12 1,300 1,305 1,295 1,305 2,300
2020/08/11 1,299 1,299 1,293 1,295 1,600
2020/08/07 1,289 1,298 1,289 1,296 600
2020/08/06 1,283 1,294 1,283 1,287 900
2020/08/05 1,285 1,290 1,283 1,283 1,800
2020/08/04 1,291 1,294 1,288 1,293 1,000
2020/08/03 1,302 1,303 1,282 1,291 2,900
2020/07/31 1,346 1,346 1,300 1,304 1,900
2020/07/30 1,348 1,373 1,348 1,365 600
2020/07/29 1,358 1,378 1,337 1,378 900
2020/07/28 1,383 1,384 1,381 1,381 400
2020/07/27 1,376 1,384 1,315 1,383 1,200
2020/07/22 1,398 1,398 1,398 1,398 4,600
2020/07/21 1,403 1,412 1,395 1,412 2,200
2020/07/20 1,401 1,405 1,400 1,403 2,100
2020/07/17 1,401 1,404 1,401 1,404 1,200
2020/07/16 1,405 1,405 1,401 1,401 700
2020/07/15 1,401 1,405 1,401 1,405 1,000
2020/07/14 1,422 1,459 1,402 1,402 5,100
2020/07/13 1,436 1,488 1,419 1,445 7,300
2020/07/10 1,470 1,501 1,470 1,490 5,600
2020/07/09 1,499 1,500 1,468 1,485 1,900
2020/07/08 1,455 1,494 1,455 1,494 3,000
2020/07/07 1,415 1,443 1,413 1,443 1,600
2020/07/06 1,400 1,402 1,400 1,402 300
2020/07/03 1,412 1,412 1,400 1,405 1,300
2020/07/02 1,419 1,420 1,410 1,412 1,100
2020/07/01 1,408 1,408 1,404 1,404 900
2020/06/30 1,409 1,409 1,409 1,409 200
2020/06/29 1,409 1,409 1,407 1,407 400
2020/06/26 1,412 1,420 1,407 1,407 900
2020/06/25 1,445 1,453 1,422 1,422 1,200
2020/06/24 1,468 1,468 1,442 1,445 4,200
2020/06/23 1,406 1,408 1,406 1,408 200
2020/06/22 1,389 1,405 1,387 1,405 1,000
2020/06/19 1,389 1,389 1,389 1,389 200
2020/06/18 1,416 1,416 1,389 1,389 300
2020/06/17 1,424 1,439 1,400 1,400 800
2020/06/16 1,375 1,385 1,375 1,385 600
2020/06/15 1,390 1,390 1,342 1,372 1,000
2020/06/12 1,399 1,449 1,300 1,419 4,800
2020/06/11 1,400 1,439 1,380 1,385 1,900
2020/06/10 1,360 1,400 1,360 1,388 2,100
2020/06/09 1,340 1,354 1,330 1,354 1,300
2020/06/08 1,290 1,329 1,290 1,326 1,100
2020/06/05 1,300 1,300 1,285 1,285 600
2020/06/04 1,270 1,282 1,269 1,282 500
2020/06/03 1,266 1,279 1,265 1,279 400
2020/06/02 1,284 1,284 1,267 1,267 2,100
2020/06/01 1,298 1,298 1,269 1,269 200
2020/05/29 1,278 1,288 1,278 1,288 1,100
2020/05/27 1,289 1,290 1,288 1,288 800
2020/05/26 1,245 1,264 1,245 1,262 1,500
2020/05/25 1,335 1,335 1,268 1,275 2,100
2020/05/22 1,281 1,299 1,273 1,275 1,600
2020/05/21 1,273 1,274 1,273 1,274 400
2020/05/20 1,258 1,342 1,258 1,273 1,900
2020/05/19 1,230 1,246 1,230 1,238 800
2020/05/18 1,224 1,243 1,224 1,224 600
2020/05/15 1,220 1,224 1,220 1,224 600
2020/05/14 1,229 1,229 1,218 1,220 800
2020/05/13 1,228 1,230 1,217 1,230 1,800
2020/05/12 1,225 1,244 1,216 1,216 2,500
2020/05/11 1,225 1,238 1,225 1,234 2,400
2020/05/08 1,230 1,232 1,220 1,224 1,800
2020/05/07 1,227 1,229 1,217 1,221 1,000
2020/05/01 1,213 1,228 1,213 1,228 800
2020/04/30 1,211 1,222 1,211 1,213 900
2020/04/28 1,206 1,210 1,206 1,209 300
2020/04/27 1,208 1,208 1,207 1,207 700
2020/04/24 1,219 1,219 1,208 1,208 1,100
2020/04/23 1,206 1,206 1,206 1,206 200
2020/04/22 1,201 1,210 1,200 1,203 700
2020/04/21 1,204 1,205 1,202 1,202 1,000
2020/04/20 1,208 1,210 1,208 1,210 400
2020/04/17 1,210 1,218 1,209 1,218 300
2020/04/16 1,217 1,217 1,214 1,214 700
2020/04/15 1,210 1,220 1,210 1,214 900
2020/04/14 1,210 1,235 1,210 1,214 1,700
2020/04/13 1,220 1,221 1,207 1,220 3,600
2020/04/10 1,212 1,221 1,212 1,220 2,200
2020/04/09 1,191 1,213 1,191 1,206 1,900
2020/04/08 1,200 1,203 1,195 1,203 1,700
2020/04/07 1,224 1,225 1,211 1,211 600
2020/04/06 1,230 1,233 1,203 1,205 3,700
2020/04/03 1,235 1,238 1,234 1,237 2,100
2020/04/02 1,265 1,265 1,234 1,234 1,300
2020/04/01 1,264 1,264 1,264 1,264 600
2020/03/31 1,264 1,294 1,263 1,264 4,400
2020/03/30 1,263 1,266 1,263 1,265 2,700
2020/03/27 1,263 1,280 1,263 1,265 1,000
2020/03/26 1,280 1,280 1,263 1,263 1,000
2020/03/25 1,330 1,330 1,261 1,264 3,200
2020/03/24 1,263 1,270 1,263 1,266 1,200
2020/03/23 1,261 1,289 1,257 1,263 2,400
2020/03/19 1,261 1,271 1,261 1,262 400
2020/03/18 1,261 1,265 1,261 1,261 900
2020/03/17 1,261 1,279 1,261 1,261 3,100
2020/03/16 1,261 1,263 1,261 1,261 1,200
2020/03/13 1,200 1,278 1,200 1,262 5,000
2020/03/12 1,291 1,291 1,260 1,261 2,600
2020/03/11 1,395 1,395 1,261 1,261 2,200
2020/03/10 1,286 1,287 1,233 1,245 4,100
2020/03/09 1,295 1,305 1,232 1,291 3,900
2020/03/06 1,381 1,385 1,351 1,385 1,400
2020/03/05 1,393 1,421 1,381 1,421 1,600
2020/03/04 1,400 1,443 1,394 1,404 2,300
2020/03/03 1,421 1,422 1,421 1,421 500
2020/03/02 1,401 1,420 1,401 1,420 1,200
2020/02/28 1,465 1,476 1,465 1,470 3,900
2020/02/27 1,476 1,483 1,476 1,476 600
2020/02/26 1,472 1,477 1,472 1,476 900
2020/02/25 1,480 1,480 1,472 1,476 3,000
2020/02/21 1,483 1,483 1,480 1,483 1,500
2020/02/20 1,483 1,484 1,483 1,483 800
2020/02/19 1,486 1,486 1,477 1,483 2,000
2020/02/18 1,486 1,486 1,483 1,486 700
2020/02/17 1,486 1,488 1,485 1,486 2,200
2020/02/14 1,490 1,490 1,488 1,488 1,600
2020/02/13 1,498 1,498 1,490 1,490 1,500
2020/02/12 1,508 1,508 1,491 1,491 2,000
2020/02/10 1,469 1,499 1,466 1,491 2,500
2020/02/07 1,462 1,466 1,459 1,461 800
2020/02/06 1,458 1,462 1,458 1,461 1,600
2020/02/05 1,480 1,480 1,461 1,461 1,200
2020/02/04 1,497 1,497 1,479 1,480 400
2020/02/03 1,466 1,476 1,466 1,476 300
2020/01/31 1,470 1,470 1,463 1,463 300
2020/01/30 1,462 1,463 1,462 1,463 200
2020/01/29 1,485 1,485 1,461 1,461 2,700
2020/01/28 1,485 1,485 1,485 1,485 500
2020/01/27 1,496 1,496 1,485 1,485 2,400
2020/01/24 1,498 1,499 1,498 1,498 2,000
2020/01/23 1,501 1,502 1,498 1,498 600
2020/01/22 1,500 1,501 1,500 1,501 400
2020/01/21 1,498 1,505 1,498 1,500 1,300
2020/01/20 1,507 1,507 1,507 1,507 100
2020/01/17 1,500 1,500 1,500 1,500 1,200
2020/01/16 1,511 1,511 1,502 1,502 4,600
2020/01/15 1,510 1,511 1,510 1,511 1,100
2020/01/14 1,505 1,508 1,501 1,501 2,300
2020/01/10 1,504 1,508 1,504 1,507 1,200
2020/01/09 1,507 1,509 1,504 1,504 900
2020/01/08 1,504 1,504 1,502 1,502 400
2020/01/07 1,505 1,505 1,505 1,505 300
2020/01/06 1,501 1,506 1,501 1,505 800

このページの先頭へ