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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2022/12/28 | 1,365 | 1,365 | 1,359 | 1,359 | 700 |
| 2022/12/26 | 1,382 | 1,382 | 1,382 | 1,382 | 400 |
| 2022/12/23 | 1,385 | 1,385 | 1,385 | 1,385 | 900 |
| 2022/12/22 | 1,360 | 1,380 | 1,354 | 1,379 | 4,000 |
| 2022/12/21 | 1,351 | 1,364 | 1,351 | 1,360 | 1,100 |
| 2022/12/20 | 1,360 | 1,379 | 1,351 | 1,364 | 3,000 |
| 2022/12/19 | 1,351 | 1,360 | 1,351 | 1,360 | 900 |
| 2022/12/16 | 1,350 | 1,360 | 1,349 | 1,352 | 3,700 |
| 2022/12/15 | 1,354 | 1,354 | 1,350 | 1,350 | 900 |
| 2022/12/14 | 1,377 | 1,377 | 1,364 | 1,370 | 1,500 |
| 2022/12/13 | 1,390 | 1,390 | 1,360 | 1,377 | 4,500 |
| 2022/12/12 | 1,376 | 1,378 | 1,376 | 1,378 | 1,300 |
| 2022/12/09 | 1,376 | 1,379 | 1,376 | 1,379 | 300 |
| 2022/12/08 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2022/12/07 | 1,350 | 1,380 | 1,350 | 1,380 | 1,900 |
| 2022/12/05 | 1,350 | 1,355 | 1,350 | 1,355 | 1,600 |
| 2022/12/01 | 1,347 | 1,347 | 1,347 | 1,347 | 400 |
| 2022/11/30 | 1,346 | 1,346 | 1,346 | 1,346 | 100 |
| 2022/11/29 | 1,347 | 1,347 | 1,346 | 1,346 | 400 |
| 2022/11/28 | 1,350 | 1,350 | 1,347 | 1,347 | 400 |
| 2022/11/25 | 1,347 | 1,347 | 1,347 | 1,347 | 1,300 |
| 2022/11/24 | 1,365 | 1,365 | 1,345 | 1,345 | 700 |
| 2022/11/22 | 1,352 | 1,352 | 1,344 | 1,344 | 1,200 |
| 2022/11/21 | 1,350 | 1,352 | 1,350 | 1,352 | 500 |
| 2022/11/18 | 1,349 | 1,349 | 1,349 | 1,349 | 100 |
| 2022/11/16 | 1,350 | 1,350 | 1,349 | 1,349 | 500 |
| 2022/11/15 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2022/11/14 | 1,353 | 1,367 | 1,353 | 1,364 | 2,400 |
| 2022/11/11 | 1,355 | 1,355 | 1,353 | 1,353 | 1,300 |
| 2022/11/10 | 1,354 | 1,354 | 1,354 | 1,354 | 1,000 |
| 2022/11/09 | 1,349 | 1,351 | 1,349 | 1,351 | 800 |
| 2022/11/08 | 1,345 | 1,354 | 1,345 | 1,348 | 400 |
| 2022/11/07 | 1,352 | 1,352 | 1,348 | 1,348 | 1,100 |
| 2022/11/04 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2022/11/02 | 1,350 | 1,351 | 1,350 | 1,351 | 200 |
| 2022/11/01 | 1,350 | 1,355 | 1,350 | 1,350 | 300 |
| 2022/10/31 | 1,360 | 1,360 | 1,355 | 1,355 | 200 |
| 2022/10/26 | 1,350 | 1,350 | 1,346 | 1,350 | 900 |
| 2022/10/25 | 1,359 | 1,359 | 1,350 | 1,350 | 1,300 |
| 2022/10/24 | 1,357 | 1,360 | 1,357 | 1,359 | 400 |
| 2022/10/21 | 1,349 | 1,357 | 1,349 | 1,357 | 400 |
| 2022/10/20 | 1,349 | 1,354 | 1,349 | 1,354 | 300 |
| 2022/10/19 | 1,345 | 1,345 | 1,344 | 1,345 | 500 |
| 2022/10/18 | 1,345 | 1,345 | 1,345 | 1,345 | 300 |
| 2022/10/14 | 1,349 | 1,349 | 1,345 | 1,345 | 600 |
| 2022/10/13 | 1,354 | 1,354 | 1,340 | 1,349 | 1,600 |
| 2022/10/12 | 1,350 | 1,350 | 1,342 | 1,344 | 1,900 |
| 2022/10/11 | 1,339 | 1,341 | 1,336 | 1,340 | 2,000 |
| 2022/10/07 | 1,328 | 1,339 | 1,328 | 1,339 | 500 |
| 2022/10/06 | 1,320 | 1,329 | 1,320 | 1,328 | 500 |
| 2022/10/05 | 1,320 | 1,320 | 1,313 | 1,320 | 600 |
| 2022/10/04 | 1,302 | 1,318 | 1,302 | 1,318 | 800 |
| 2022/10/03 | 1,302 | 1,302 | 1,301 | 1,301 | 700 |
| 2022/09/30 | 1,303 | 1,303 | 1,302 | 1,302 | 900 |
| 2022/09/29 | 1,300 | 1,308 | 1,300 | 1,302 | 4,800 |
| 2022/09/28 | 1,361 | 1,380 | 1,361 | 1,380 | 2,300 |
| 2022/09/27 | 1,376 | 1,378 | 1,361 | 1,378 | 2,100 |
| 2022/09/26 | 1,365 | 1,380 | 1,364 | 1,378 | 1,400 |
| 2022/09/22 | 1,362 | 1,378 | 1,362 | 1,378 | 1,700 |
| 2022/09/21 | 1,367 | 1,367 | 1,366 | 1,366 | 1,200 |
| 2022/09/20 | 1,367 | 1,367 | 1,362 | 1,367 | 700 |
| 2022/09/16 | 1,369 | 1,369 | 1,365 | 1,367 | 1,800 |
| 2022/09/15 | 1,368 | 1,374 | 1,367 | 1,367 | 800 |
| 2022/09/14 | 1,368 | 1,370 | 1,366 | 1,370 | 2,900 |
| 2022/09/13 | 1,368 | 1,368 | 1,367 | 1,367 | 2,600 |
| 2022/09/12 | 1,368 | 1,368 | 1,367 | 1,368 | 1,600 |
| 2022/09/09 | 1,368 | 1,368 | 1,368 | 1,368 | 1,400 |
| 2022/09/08 | 1,368 | 1,368 | 1,368 | 1,368 | 1,300 |
| 2022/09/07 | 1,355 | 1,360 | 1,355 | 1,360 | 700 |
| 2022/09/06 | 1,360 | 1,360 | 1,355 | 1,355 | 1,200 |
| 2022/09/05 | 1,360 | 1,360 | 1,358 | 1,360 | 700 |
| 2022/09/02 | 1,354 | 1,363 | 1,354 | 1,361 | 600 |
| 2022/08/31 | 1,351 | 1,351 | 1,351 | 1,351 | 400 |
| 2022/08/30 | 1,365 | 1,365 | 1,351 | 1,351 | 1,900 |
| 2022/08/29 | 1,362 | 1,366 | 1,362 | 1,365 | 2,200 |
| 2022/08/26 | 1,364 | 1,364 | 1,362 | 1,362 | 600 |
| 2022/08/25 | 1,363 | 1,363 | 1,363 | 1,363 | 800 |
| 2022/08/24 | 1,363 | 1,363 | 1,363 | 1,363 | 400 |
| 2022/08/23 | 1,365 | 1,365 | 1,363 | 1,363 | 300 |
| 2022/08/22 | 1,363 | 1,363 | 1,363 | 1,363 | 700 |
| 2022/08/19 | 1,367 | 1,367 | 1,365 | 1,365 | 800 |
| 2022/08/18 | 1,367 | 1,367 | 1,367 | 1,367 | 500 |
| 2022/08/17 | 1,367 | 1,370 | 1,367 | 1,370 | 800 |
| 2022/08/16 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2022/08/15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,400 |
| 2022/08/12 | 1,367 | 1,378 | 1,367 | 1,370 | 2,300 |
| 2022/08/10 | 1,367 | 1,367 | 1,367 | 1,367 | 1,400 |
| 2022/08/09 | 1,370 | 1,370 | 1,370 | 1,370 | 700 |
| 2022/08/08 | 1,370 | 1,370 | 1,368 | 1,370 | 900 |
| 2022/08/05 | 1,366 | 1,370 | 1,366 | 1,370 | 200 |
| 2022/08/04 | 1,370 | 1,370 | 1,365 | 1,366 | 300 |
| 2022/08/03 | 1,365 | 1,375 | 1,363 | 1,370 | 500 |
| 2022/08/02 | 1,377 | 1,380 | 1,371 | 1,375 | 1,800 |
| 2022/08/01 | 1,379 | 1,379 | 1,376 | 1,376 | 400 |
| 2022/07/29 | 1,378 | 1,378 | 1,376 | 1,376 | 200 |
| 2022/07/28 | 1,377 | 1,378 | 1,370 | 1,378 | 300 |
| 2022/07/27 | 1,357 | 1,377 | 1,357 | 1,377 | 700 |
| 2022/07/26 | 1,363 | 1,365 | 1,363 | 1,365 | 200 |
| 2022/07/25 | 1,378 | 1,378 | 1,362 | 1,365 | 4,700 |
| 2022/07/22 | 1,365 | 1,368 | 1,364 | 1,368 | 700 |
| 2022/07/21 | 1,367 | 1,370 | 1,366 | 1,367 | 900 |
| 2022/07/20 | 1,369 | 1,370 | 1,369 | 1,370 | 800 |
| 2022/07/19 | 1,364 | 1,364 | 1,364 | 1,364 | 700 |
| 2022/07/15 | 1,365 | 1,365 | 1,364 | 1,364 | 300 |
| 2022/07/14 | 1,368 | 1,368 | 1,368 | 1,368 | 200 |
| 2022/07/13 | 1,378 | 1,378 | 1,370 | 1,372 | 5,400 |
| 2022/07/12 | 1,378 | 1,379 | 1,375 | 1,379 | 6,400 |
| 2022/07/11 | 1,378 | 1,380 | 1,361 | 1,377 | 6,800 |
| 2022/07/08 | 1,360 | 1,372 | 1,358 | 1,372 | 1,800 |
| 2022/07/07 | 1,360 | 1,360 | 1,353 | 1,355 | 2,600 |
| 2022/07/06 | 1,349 | 1,353 | 1,344 | 1,351 | 1,200 |
| 2022/07/05 | 1,357 | 1,357 | 1,343 | 1,343 | 600 |
| 2022/07/04 | 1,356 | 1,357 | 1,351 | 1,357 | 600 |
| 2022/07/01 | 1,356 | 1,356 | 1,356 | 1,356 | 300 |
| 2022/06/30 | 1,356 | 1,356 | 1,347 | 1,347 | 400 |
| 2022/06/29 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/06/28 | 1,359 | 1,359 | 1,359 | 1,359 | 100 |
| 2022/06/27 | 1,360 | 1,360 | 1,336 | 1,336 | 200 |
| 2022/06/24 | 1,361 | 1,361 | 1,360 | 1,360 | 3,500 |
| 2022/06/23 | 1,346 | 1,346 | 1,339 | 1,346 | 1,500 |
| 2022/06/22 | 1,350 | 1,350 | 1,346 | 1,346 | 1,300 |
| 2022/06/21 | 1,350 | 1,350 | 1,348 | 1,348 | 200 |
| 2022/06/17 | 1,343 | 1,346 | 1,343 | 1,346 | 200 |
| 2022/06/16 | 1,358 | 1,358 | 1,344 | 1,344 | 500 |
| 2022/06/14 | 1,361 | 1,361 | 1,352 | 1,361 | 1,600 |
| 2022/06/13 | 1,363 | 1,363 | 1,349 | 1,349 | 1,600 |
| 2022/06/10 | 1,362 | 1,363 | 1,351 | 1,363 | 1,400 |
| 2022/06/09 | 1,330 | 1,362 | 1,330 | 1,362 | 3,400 |
| 2022/06/08 | 1,329 | 1,330 | 1,324 | 1,330 | 2,600 |
| 2022/06/07 | 1,322 | 1,329 | 1,322 | 1,329 | 1,000 |
| 2022/06/06 | 1,329 | 1,329 | 1,324 | 1,324 | 600 |
| 2022/06/03 | 1,328 | 1,329 | 1,328 | 1,329 | 200 |
| 2022/06/02 | 1,325 | 1,327 | 1,324 | 1,324 | 1,300 |
| 2022/06/01 | 1,330 | 1,339 | 1,328 | 1,339 | 2,700 |
| 2022/05/31 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2022/05/30 | 1,341 | 1,341 | 1,321 | 1,339 | 1,500 |
| 2022/05/27 | 1,356 | 1,356 | 1,330 | 1,345 | 1,100 |
| 2022/05/25 | 1,360 | 1,360 | 1,351 | 1,351 | 1,300 |
| 2022/05/24 | 1,353 | 1,354 | 1,350 | 1,354 | 1,000 |
| 2022/05/23 | 1,357 | 1,360 | 1,356 | 1,356 | 1,200 |
| 2022/05/20 | 1,340 | 1,354 | 1,340 | 1,354 | 1,000 |
| 2022/05/19 | 1,351 | 1,355 | 1,345 | 1,345 | 800 |
| 2022/05/17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/05/16 | 1,352 | 1,352 | 1,348 | 1,348 | 600 |
| 2022/05/13 | 1,354 | 1,355 | 1,354 | 1,355 | 200 |
| 2022/05/12 | 1,355 | 1,360 | 1,347 | 1,360 | 2,100 |
| 2022/05/11 | 1,348 | 1,354 | 1,348 | 1,354 | 1,500 |
| 2022/05/10 | 1,338 | 1,352 | 1,330 | 1,350 | 1,600 |
| 2022/05/09 | 1,317 | 1,338 | 1,317 | 1,338 | 500 |
| 2022/05/06 | 1,310 | 1,314 | 1,306 | 1,314 | 400 |
| 2022/05/02 | 1,359 | 1,359 | 1,310 | 1,310 | 1,400 |
| 2022/04/27 | 1,320 | 1,347 | 1,300 | 1,310 | 2,200 |
| 2022/04/25 | 1,364 | 1,364 | 1,340 | 1,340 | 1,200 |
| 2022/04/22 | 1,326 | 1,326 | 1,326 | 1,326 | 200 |
| 2022/04/21 | 1,326 | 1,326 | 1,326 | 1,326 | 500 |
| 2022/04/20 | 1,328 | 1,330 | 1,326 | 1,326 | 600 |
| 2022/04/19 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2022/04/18 | 1,340 | 1,340 | 1,320 | 1,320 | 1,200 |
| 2022/04/15 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2022/04/13 | 1,357 | 1,365 | 1,357 | 1,365 | 1,300 |
| 2022/04/12 | 1,357 | 1,360 | 1,357 | 1,357 | 1,300 |
| 2022/04/11 | 1,360 | 1,360 | 1,352 | 1,357 | 1,400 |
| 2022/04/08 | 1,339 | 1,346 | 1,339 | 1,346 | 300 |
| 2022/04/07 | 1,343 | 1,343 | 1,339 | 1,339 | 500 |
| 2022/04/06 | 1,339 | 1,339 | 1,339 | 1,339 | 100 |
| 2022/04/05 | 1,327 | 1,341 | 1,327 | 1,341 | 600 |
| 2022/04/04 | 1,326 | 1,326 | 1,324 | 1,325 | 700 |
| 2022/04/01 | 1,359 | 1,359 | 1,324 | 1,326 | 500 |
| 2022/03/31 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2022/03/30 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| 2022/03/28 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2022/03/25 | 1,390 | 1,390 | 1,360 | 1,360 | 1,000 |
| 2022/03/24 | 1,357 | 1,360 | 1,357 | 1,360 | 200 |
| 2022/03/23 | 1,360 | 1,360 | 1,356 | 1,356 | 400 |
| 2022/03/22 | 1,360 | 1,361 | 1,360 | 1,360 | 500 |
| 2022/03/18 | 1,323 | 1,353 | 1,323 | 1,353 | 200 |
| 2022/03/16 | 1,383 | 1,383 | 1,383 | 1,383 | 100 |
| 2022/03/15 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2022/03/14 | 1,393 | 1,399 | 1,393 | 1,398 | 1,400 |
| 2022/03/11 | 1,388 | 1,390 | 1,360 | 1,363 | 1,600 |
| 2022/03/10 | 1,393 | 1,393 | 1,363 | 1,363 | 1,600 |
| 2022/03/09 | 1,371 | 1,371 | 1,358 | 1,358 | 400 |
| 2022/03/08 | 1,341 | 1,341 | 1,311 | 1,311 | 300 |
| 2022/03/07 | 1,345 | 1,345 | 1,341 | 1,341 | 400 |
| 2022/03/04 | 1,340 | 1,347 | 1,340 | 1,347 | 700 |
| 2022/03/03 | 1,352 | 1,352 | 1,345 | 1,345 | 800 |
| 2022/03/02 | 1,351 | 1,354 | 1,351 | 1,352 | 300 |
| 2022/03/01 | 1,349 | 1,350 | 1,349 | 1,350 | 200 |
| 2022/02/28 | 1,365 | 1,365 | 1,353 | 1,353 | 200 |
| 2022/02/25 | 1,369 | 1,369 | 1,368 | 1,368 | 900 |
| 2022/02/24 | 1,356 | 1,356 | 1,354 | 1,354 | 400 |
| 2022/02/22 | 1,354 | 1,354 | 1,354 | 1,354 | 200 |
| 2022/02/21 | 1,353 | 1,354 | 1,353 | 1,354 | 400 |
| 2022/02/17 | 1,353 | 1,354 | 1,353 | 1,353 | 5,700 |
| 2022/02/16 | 1,354 | 1,382 | 1,353 | 1,353 | 6,500 |
| 2022/02/15 | 1,384 | 1,385 | 1,384 | 1,384 | 1,200 |
| 2022/02/14 | 1,374 | 1,380 | 1,360 | 1,380 | 3,000 |
| 2022/02/10 | 1,365 | 1,375 | 1,365 | 1,375 | 1,100 |
| 2022/02/09 | 1,370 | 1,370 | 1,359 | 1,359 | 300 |
| 2022/02/08 | 1,356 | 1,356 | 1,356 | 1,356 | 100 |
| 2022/02/07 | 1,360 | 1,360 | 1,359 | 1,359 | 600 |
| 2022/02/04 | 1,361 | 1,361 | 1,355 | 1,359 | 300 |
| 2022/02/03 | 1,365 | 1,365 | 1,361 | 1,361 | 400 |
| 2022/02/02 | 1,368 | 1,368 | 1,354 | 1,354 | 200 |
| 2022/01/31 | 1,377 | 1,377 | 1,377 | 1,377 | 300 |
| 2022/01/28 | 1,353 | 1,353 | 1,353 | 1,353 | 100 |
| 2022/01/27 | 1,355 | 1,355 | 1,353 | 1,353 | 400 |
| 2022/01/26 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2022/01/25 | 1,379 | 1,379 | 1,353 | 1,353 | 1,100 |
| 2022/01/24 | 1,353 | 1,358 | 1,353 | 1,358 | 600 |
| 2022/01/21 | 1,357 | 1,370 | 1,353 | 1,353 | 1,100 |
| 2022/01/19 | 1,360 | 1,365 | 1,360 | 1,365 | 300 |
| 2022/01/13 | 1,395 | 1,398 | 1,390 | 1,390 | 1,200 |
| 2022/01/12 | 1,388 | 1,388 | 1,386 | 1,387 | 1,200 |
| 2022/01/11 | 1,368 | 1,396 | 1,366 | 1,371 | 1,700 |
| 2022/01/07 | 1,370 | 1,374 | 1,368 | 1,368 | 300 |
| 2022/01/06 | 1,362 | 1,362 | 1,362 | 1,362 | 200 |
| 2022/01/05 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2022/01/04 | 1,360 | 1,360 | 1,355 | 1,360 | 700 |