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
2021/12/29 1,360 1,360 1,353 1,354 300
2021/12/28 1,354 1,354 1,353 1,354 1,600
2021/12/27 1,356 1,357 1,353 1,354 1,900
2021/12/24 1,387 1,387 1,357 1,357 1,000
2021/12/23 1,358 1,359 1,358 1,359 200
2021/12/22 1,358 1,358 1,358 1,358 100
2021/12/21 1,366 1,366 1,356 1,356 400
2021/12/20 1,372 1,372 1,368 1,368 400
2021/12/17 1,368 1,374 1,368 1,372 300
2021/12/16 1,376 1,385 1,376 1,385 200
2021/12/15 1,400 1,400 1,370 1,370 700
2021/12/14 1,402 1,402 1,368 1,400 4,300
2021/12/13 1,390 1,400 1,390 1,392 1,900
2021/12/10 1,377 1,395 1,377 1,395 1,800
2021/12/09 1,372 1,385 1,371 1,377 700
2021/12/08 1,357 1,387 1,357 1,385 1,600
2021/12/07 1,355 1,356 1,353 1,353 1,300
2021/12/06 1,354 1,355 1,354 1,355 600
2021/12/03 1,354 1,369 1,354 1,360 600
2021/12/02 1,365 1,365 1,354 1,354 400
2021/12/01 1,366 1,366 1,365 1,365 500
2021/11/30 1,372 1,372 1,372 1,372 100
2021/11/29 1,367 1,367 1,365 1,366 900
2021/11/26 1,367 1,367 1,367 1,367 300
2021/11/25 1,379 1,379 1,366 1,366 1,300
2021/11/24 1,368 1,379 1,368 1,379 400
2021/11/22 1,371 1,373 1,361 1,365 700
2021/11/19 1,364 1,373 1,364 1,373 200
2021/11/18 1,378 1,378 1,376 1,376 200
2021/11/17 1,383 1,383 1,378 1,378 400
2021/11/16 1,388 1,388 1,383 1,383 300
2021/11/15 1,395 1,396 1,392 1,392 800
2021/11/12 1,404 1,404 1,396 1,396 1,800
2021/11/11 1,404 1,405 1,398 1,400 1,600
2021/11/10 1,400 1,404 1,400 1,400 1,100
2021/11/09 1,393 1,395 1,393 1,395 200
2021/11/08 1,395 1,398 1,390 1,390 1,400
2021/11/05 1,399 1,399 1,399 1,399 800
2021/11/04 1,390 1,399 1,390 1,399 1,000
2021/11/02 1,390 1,390 1,382 1,390 400
2021/11/01 1,391 1,391 1,382 1,382 600
2021/10/28 1,391 1,391 1,391 1,391 300
2021/10/27 1,392 1,392 1,391 1,391 300
2021/10/26 1,389 1,395 1,389 1,393 700
2021/10/25 1,394 1,398 1,394 1,396 1,100
2021/10/22 1,395 1,398 1,395 1,398 800
2021/10/21 1,395 1,396 1,394 1,396 400
2021/10/20 1,385 1,398 1,385 1,396 400
2021/10/19 1,394 1,404 1,394 1,398 2,700
2021/10/18 1,383 1,383 1,381 1,382 400
2021/10/15 1,384 1,384 1,384 1,384 100
2021/10/14 1,393 1,393 1,384 1,384 700
2021/10/13 1,393 1,394 1,390 1,393 1,700
2021/10/12 1,381 1,384 1,373 1,384 1,300
2021/10/11 1,377 1,380 1,373 1,373 1,200
2021/10/08 1,363 1,365 1,360 1,361 600
2021/10/07 1,355 1,362 1,354 1,362 600
2021/10/06 1,364 1,364 1,352 1,353 500
2021/10/05 1,351 1,361 1,349 1,350 800
2021/10/04 1,370 1,370 1,348 1,365 500
2021/10/01 1,349 1,357 1,349 1,357 800
2021/09/30 1,357 1,361 1,344 1,348 1,100
2021/09/29 1,310 1,361 1,301 1,344 4,600
2021/09/28 1,408 1,414 1,406 1,413 5,000
2021/09/27 1,404 1,408 1,404 1,408 2,600
2021/09/24 1,404 1,408 1,404 1,405 2,400
2021/09/22 1,404 1,405 1,400 1,404 2,300
2021/09/21 1,400 1,404 1,400 1,403 1,500
2021/09/17 1,404 1,407 1,402 1,402 1,000
2021/09/16 1,405 1,405 1,402 1,402 1,700
2021/09/15 1,403 1,407 1,403 1,405 600
2021/09/14 1,406 1,408 1,403 1,403 3,800
2021/09/13 1,408 1,408 1,405 1,406 3,700
2021/09/10 1,407 1,409 1,404 1,408 3,200
2021/09/09 1,407 1,408 1,405 1,407 800
2021/09/08 1,407 1,407 1,405 1,405 700
2021/09/07 1,404 1,407 1,404 1,407 800
2021/09/06 1,403 1,406 1,402 1,402 1,200
2021/09/03 1,406 1,406 1,403 1,403 2,100
2021/09/02 1,404 1,406 1,404 1,406 400
2021/09/01 1,404 1,404 1,400 1,400 800
2021/08/31 1,403 1,406 1,403 1,404 1,100
2021/08/30 1,404 1,407 1,403 1,403 1,700
2021/08/27 1,403 1,404 1,403 1,404 500
2021/08/26 1,405 1,405 1,403 1,403 600
2021/08/25 1,408 1,408 1,404 1,404 1,700
2021/08/24 1,408 1,408 1,408 1,408 100
2021/08/23 1,405 1,405 1,403 1,404 300
2021/08/20 1,406 1,406 1,405 1,405 300
2021/08/19 1,404 1,408 1,403 1,403 700
2021/08/18 1,401 1,409 1,401 1,409 300
2021/08/16 1,403 1,403 1,402 1,402 300
2021/08/13 1,396 1,403 1,396 1,403 800
2021/08/12 1,413 1,417 1,411 1,415 1,300
2021/08/11 1,400 1,400 1,395 1,400 2,100
2021/08/10 1,401 1,409 1,383 1,397 3,200
2021/08/06 1,400 1,406 1,400 1,401 600
2021/08/05 1,401 1,401 1,400 1,400 600
2021/08/04 1,400 1,415 1,400 1,402 700
2021/08/03 1,414 1,414 1,400 1,400 300
2021/08/02 1,401 1,413 1,400 1,401 700
2021/07/30 1,412 1,414 1,403 1,414 400
2021/07/29 1,414 1,414 1,404 1,404 200
2021/07/28 1,400 1,402 1,400 1,401 700
2021/07/27 1,414 1,414 1,414 1,414 100
2021/07/26 1,423 1,423 1,413 1,414 400
2021/07/21 1,442 1,442 1,438 1,438 3,900
2021/07/20 1,424 1,425 1,414 1,414 1,000
2021/07/19 1,410 1,410 1,410 1,410 100
2021/07/16 1,397 1,424 1,397 1,414 600
2021/07/15 1,400 1,400 1,400 1,400 200
2021/07/14 1,400 1,436 1,397 1,397 7,200
2021/07/13 1,411 1,433 1,408 1,408 7,900
2021/07/12 1,420 1,444 1,419 1,420 8,600
2021/07/09 1,435 1,448 1,428 1,448 2,800
2021/07/08 1,422 1,435 1,422 1,430 1,200
2021/07/07 1,416 1,428 1,416 1,422 1,800
2021/07/06 1,415 1,417 1,415 1,416 1,200
2021/07/05 1,419 1,426 1,415 1,415 2,000
2021/07/02 1,424 1,426 1,419 1,426 400
2021/07/01 1,407 1,410 1,407 1,410 500
2021/06/30 1,432 1,432 1,407 1,407 300
2021/06/29 1,404 1,404 1,401 1,404 700
2021/06/28 1,400 1,427 1,400 1,419 1,300
2021/06/25 1,454 1,454 1,396 1,396 4,100
2021/06/24 1,400 1,409 1,390 1,394 1,400
2021/06/23 1,400 1,409 1,391 1,409 900
2021/06/22 1,402 1,409 1,390 1,390 1,900
2021/06/21 1,412 1,413 1,400 1,401 600
2021/06/18 1,410 1,410 1,401 1,402 700
2021/06/17 1,400 1,401 1,400 1,400 400
2021/06/16 1,408 1,410 1,401 1,401 1,200
2021/06/14 1,410 1,420 1,400 1,400 2,100
2021/06/11 1,411 1,420 1,410 1,410 1,900
2021/06/10 1,400 1,420 1,400 1,414 2,400
2021/06/09 1,400 1,410 1,400 1,400 2,000
2021/06/08 1,391 1,395 1,391 1,395 300
2021/06/07 1,400 1,400 1,380 1,391 3,000
2021/06/04 1,400 1,400 1,400 1,400 100
2021/06/03 1,390 1,397 1,390 1,397 200
2021/06/02 1,386 1,388 1,386 1,387 500
2021/06/01 1,371 1,371 1,371 1,371 200
2021/05/31 1,370 1,370 1,363 1,370 900
2021/05/28 1,375 1,375 1,375 1,375 100
2021/05/27 1,364 1,378 1,364 1,378 300
2021/05/26 1,379 1,379 1,379 1,379 200
2021/05/25 1,389 1,389 1,379 1,379 900
2021/05/24 1,388 1,388 1,379 1,379 1,100
2021/05/21 1,385 1,388 1,380 1,388 400
2021/05/20 1,365 1,385 1,363 1,385 1,300
2021/05/19 1,369 1,369 1,368 1,368 200
2021/05/18 1,365 1,368 1,365 1,368 400
2021/05/17 1,381 1,396 1,365 1,365 2,300
2021/05/14 1,396 1,396 1,396 1,396 100
2021/05/13 1,397 1,397 1,396 1,396 500
2021/05/12 1,398 1,405 1,398 1,399 1,800
2021/05/11 1,398 1,403 1,398 1,403 1,400
2021/05/10 1,403 1,405 1,398 1,398 2,200
2021/05/07 1,404 1,404 1,399 1,403 400
2021/05/06 1,400 1,400 1,396 1,398 1,100
2021/04/30 1,400 1,400 1,394 1,400 700
2021/04/28 1,401 1,401 1,394 1,394 900
2021/04/27 1,393 1,395 1,393 1,395 200
2021/04/26 1,393 1,400 1,393 1,395 1,500
2021/04/23 1,394 1,394 1,394 1,394 700
2021/04/22 1,394 1,394 1,389 1,394 500
2021/04/21 1,384 1,390 1,384 1,390 400
2021/04/20 1,385 1,393 1,382 1,393 1,200
2021/04/19 1,382 1,385 1,382 1,385 200
2021/04/16 1,380 1,380 1,380 1,380 200
2021/04/15 1,382 1,382 1,382 1,382 400
2021/04/14 1,390 1,396 1,384 1,384 1,200
2021/04/13 1,383 1,384 1,372 1,384 1,800
2021/04/12 1,376 1,377 1,361 1,365 1,600
2021/04/09 1,364 1,364 1,364 1,364 100
2021/04/08 1,364 1,364 1,360 1,360 300
2021/04/07 1,364 1,364 1,350 1,351 1,300
2021/04/06 1,360 1,370 1,360 1,365 300
2021/04/05 1,365 1,365 1,360 1,360 400
2021/04/02 1,375 1,375 1,365 1,365 300
2021/04/01 1,365 1,365 1,365 1,365 200
2021/03/31 1,367 1,367 1,365 1,365 200
2021/03/30 1,365 1,365 1,365 1,365 100
2021/03/29 1,369 1,369 1,365 1,365 300
2021/03/26 1,368 1,369 1,350 1,369 400
2021/03/25 1,375 1,375 1,345 1,347 1,100
2021/03/24 1,341 1,345 1,341 1,344 400
2021/03/23 1,373 1,377 1,325 1,340 3,200
2021/03/22 1,375 1,375 1,375 1,375 200
2021/03/19 1,375 1,375 1,349 1,349 600
2021/03/18 1,350 1,356 1,350 1,355 1,000
2021/03/16 1,350 1,350 1,350 1,350 500
2021/03/15 1,376 1,395 1,350 1,350 3,200
2021/03/12 1,385 1,395 1,385 1,395 1,500
2021/03/11 1,380 1,380 1,364 1,379 1,500
2021/03/10 1,348 1,380 1,348 1,350 1,200
2021/03/09 1,320 1,329 1,320 1,328 1,800
2021/03/05 1,334 1,346 1,334 1,338 500
2021/03/04 1,334 1,334 1,334 1,334 200
2021/03/03 1,336 1,336 1,334 1,334 700
2021/03/02 1,333 1,336 1,332 1,336 400
2021/03/01 1,333 1,333 1,326 1,332 600
2021/02/26 1,333 1,333 1,319 1,321 1,400
2021/02/25 1,325 1,325 1,320 1,320 1,200
2021/02/24 1,315 1,325 1,315 1,325 1,000
2021/02/22 1,315 1,315 1,313 1,314 1,500
2021/02/19 1,314 1,315 1,311 1,315 700
2021/02/18 1,313 1,316 1,313 1,315 300
2021/02/17 1,316 1,316 1,313 1,316 1,800
2021/02/16 1,319 1,319 1,316 1,316 200
2021/02/15 1,333 1,336 1,313 1,315 1,500
2021/02/12 1,312 1,334 1,312 1,325 2,500
2021/02/10 1,334 1,334 1,321 1,321 1,500
2021/02/09 1,319 1,320 1,319 1,320 600
2021/02/08 1,328 1,342 1,316 1,319 5,700
2021/02/05 1,339 1,340 1,333 1,333 600
2021/02/04 1,332 1,332 1,332 1,332 100
2021/02/03 1,327 1,327 1,327 1,327 300
2021/02/02 1,356 1,356 1,330 1,330 500
2021/02/01 1,358 1,358 1,331 1,331 400
2021/01/29 1,331 1,331 1,329 1,330 900
2021/01/28 1,330 1,330 1,330 1,330 300
2021/01/26 1,324 1,329 1,324 1,329 200
2021/01/25 1,383 1,389 1,327 1,327 2,300
2021/01/22 1,322 1,327 1,319 1,323 600
2021/01/21 1,332 1,346 1,311 1,322 2,200
2021/01/20 1,330 1,331 1,330 1,331 200
2021/01/19 1,331 1,331 1,331 1,331 200
2021/01/18 1,344 1,344 1,331 1,331 600
2021/01/15 1,331 1,346 1,330 1,346 800
2021/01/14 1,349 1,350 1,330 1,330 1,700
2021/01/13 1,335 1,335 1,328 1,330 1,800
2021/01/12 1,330 1,335 1,325 1,330 1,500
2021/01/08 1,326 1,334 1,326 1,334 300
2021/01/07 1,334 1,335 1,325 1,325 1,100
2021/01/06 1,325 1,330 1,325 1,330 200
2021/01/05 1,330 1,330 1,321 1,322 300
2021/01/04 1,323 1,323 1,321 1,321 200

このページの先頭へ