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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,420 | 1,430 | 1,416 | 1,420 | 1,500 |
| 2023/12/28 | 1,422 | 1,425 | 1,420 | 1,420 | 500 |
| 2023/12/27 | 1,411 | 1,425 | 1,411 | 1,417 | 4,200 |
| 2023/12/26 | 1,416 | 1,416 | 1,411 | 1,411 | 1,100 |
| 2023/12/25 | 1,432 | 1,432 | 1,416 | 1,416 | 1,200 |
| 2023/12/22 | 1,413 | 1,413 | 1,412 | 1,412 | 500 |
| 2023/12/21 | 1,405 | 1,418 | 1,405 | 1,411 | 600 |
| 2023/12/20 | 1,408 | 1,422 | 1,401 | 1,416 | 3,300 |
| 2023/12/19 | 1,416 | 1,416 | 1,408 | 1,408 | 1,200 |
| 2023/12/18 | 1,407 | 1,411 | 1,402 | 1,405 | 1,800 |
| 2023/12/15 | 1,401 | 1,401 | 1,400 | 1,400 | 800 |
| 2023/12/14 | 1,403 | 1,421 | 1,400 | 1,400 | 800 |
| 2023/12/13 | 1,425 | 1,425 | 1,400 | 1,411 | 1,600 |
| 2023/12/12 | 1,425 | 1,425 | 1,408 | 1,425 | 4,100 |
| 2023/12/11 | 1,429 | 1,431 | 1,424 | 1,425 | 2,400 |
| 2023/12/08 | 1,431 | 1,431 | 1,425 | 1,429 | 500 |
| 2023/12/07 | 1,426 | 1,426 | 1,422 | 1,426 | 900 |
| 2023/12/06 | 1,425 | 1,430 | 1,423 | 1,425 | 1,300 |
| 2023/12/05 | 1,425 | 1,425 | 1,422 | 1,422 | 500 |
| 2023/12/04 | 1,415 | 1,445 | 1,415 | 1,439 | 1,900 |
| 2023/12/01 | 1,400 | 1,408 | 1,400 | 1,408 | 4,500 |
| 2023/11/30 | 1,400 | 1,400 | 1,391 | 1,399 | 800 |
| 2023/11/29 | 1,392 | 1,399 | 1,392 | 1,395 | 700 |
| 2023/11/28 | 1,396 | 1,398 | 1,395 | 1,395 | 700 |
| 2023/11/27 | 1,389 | 1,399 | 1,389 | 1,393 | 4,400 |
| 2023/11/24 | 1,415 | 1,415 | 1,400 | 1,400 | 1,400 |
| 2023/11/22 | 1,398 | 1,415 | 1,398 | 1,415 | 5,900 |
| 2023/11/21 | 1,393 | 1,394 | 1,393 | 1,394 | 1,300 |
| 2023/11/20 | 1,393 | 1,395 | 1,391 | 1,393 | 3,900 |
| 2023/11/17 | 1,405 | 1,405 | 1,405 | 1,405 | 100 |
| 2023/11/16 | 1,405 | 1,405 | 1,405 | 1,405 | 300 |
| 2023/11/15 | 1,416 | 1,416 | 1,404 | 1,411 | 500 |
| 2023/11/14 | 1,416 | 1,416 | 1,416 | 1,416 | 1,100 |
| 2023/11/13 | 1,410 | 1,417 | 1,409 | 1,409 | 2,000 |
| 2023/11/10 | 1,411 | 1,411 | 1,409 | 1,410 | 2,000 |
| 2023/11/09 | 1,409 | 1,415 | 1,408 | 1,415 | 500 |
| 2023/11/08 | 1,401 | 1,415 | 1,401 | 1,409 | 2,600 |
| 2023/11/07 | 1,420 | 1,420 | 1,408 | 1,408 | 1,300 |
| 2023/11/06 | 1,429 | 1,430 | 1,417 | 1,430 | 900 |
| 2023/11/02 | 1,410 | 1,420 | 1,410 | 1,414 | 800 |
| 2023/11/01 | 1,415 | 1,415 | 1,410 | 1,410 | 600 |
| 2023/10/31 | 1,427 | 1,427 | 1,400 | 1,405 | 2,300 |
| 2023/10/30 | 1,401 | 1,430 | 1,401 | 1,420 | 3,300 |
| 2023/10/27 | 1,401 | 1,401 | 1,401 | 1,401 | 100 |
| 2023/10/26 | 1,400 | 1,412 | 1,400 | 1,412 | 400 |
| 2023/10/25 | 1,430 | 1,430 | 1,409 | 1,409 | 1,200 |
| 2023/10/24 | 1,401 | 1,401 | 1,400 | 1,400 | 200 |
| 2023/10/23 | 1,401 | 1,401 | 1,395 | 1,401 | 900 |
| 2023/10/20 | 1,404 | 1,410 | 1,403 | 1,403 | 2,700 |
| 2023/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2023/10/18 | 1,405 | 1,410 | 1,400 | 1,404 | 1,200 |
| 2023/10/17 | 1,418 | 1,418 | 1,405 | 1,405 | 1,000 |
| 2023/10/16 | 1,405 | 1,412 | 1,404 | 1,410 | 900 |
| 2023/10/13 | 1,425 | 1,425 | 1,420 | 1,420 | 500 |
| 2023/10/12 | 1,430 | 1,430 | 1,426 | 1,430 | 2,200 |
| 2023/10/11 | 1,432 | 1,435 | 1,428 | 1,428 | 1,500 |
| 2023/10/10 | 1,435 | 1,435 | 1,427 | 1,432 | 2,700 |
| 2023/10/06 | 1,421 | 1,430 | 1,420 | 1,430 | 1,100 |
| 2023/10/05 | 1,433 | 1,433 | 1,406 | 1,426 | 1,900 |
| 2023/10/04 | 1,444 | 1,444 | 1,403 | 1,438 | 1,800 |
| 2023/10/03 | 1,482 | 1,482 | 1,450 | 1,450 | 1,500 |
| 2023/10/02 | 1,478 | 1,493 | 1,478 | 1,482 | 1,000 |
| 2023/09/29 | 1,499 | 1,499 | 1,476 | 1,476 | 1,400 |
| 2023/09/28 | 1,525 | 1,528 | 1,472 | 1,500 | 9,500 |
| 2023/09/27 | 1,542 | 1,565 | 1,542 | 1,565 | 5,800 |
| 2023/09/26 | 1,518 | 1,541 | 1,518 | 1,541 | 1,900 |
| 2023/09/25 | 1,515 | 1,519 | 1,513 | 1,515 | 3,900 |
| 2023/09/22 | 1,504 | 1,515 | 1,501 | 1,514 | 2,100 |
| 2023/09/21 | 1,503 | 1,510 | 1,503 | 1,509 | 2,100 |
| 2023/09/20 | 1,495 | 1,507 | 1,495 | 1,506 | 1,300 |
| 2023/09/19 | 1,495 | 1,500 | 1,490 | 1,495 | 2,000 |
| 2023/09/15 | 1,495 | 1,495 | 1,485 | 1,490 | 600 |
| 2023/09/14 | 1,505 | 1,507 | 1,502 | 1,502 | 1,000 |
| 2023/09/13 | 1,538 | 1,538 | 1,504 | 1,505 | 3,100 |
| 2023/09/12 | 1,490 | 1,493 | 1,484 | 1,493 | 3,700 |
| 2023/09/11 | 1,482 | 1,486 | 1,479 | 1,483 | 3,600 |
| 2023/09/08 | 1,467 | 1,490 | 1,467 | 1,479 | 1,300 |
| 2023/09/07 | 1,465 | 1,473 | 1,459 | 1,467 | 1,300 |
| 2023/09/06 | 1,477 | 1,477 | 1,465 | 1,465 | 2,600 |
| 2023/09/05 | 1,488 | 1,492 | 1,474 | 1,474 | 1,200 |
| 2023/09/04 | 1,474 | 1,484 | 1,474 | 1,484 | 1,100 |
| 2023/09/01 | 1,472 | 1,472 | 1,468 | 1,470 | 600 |
| 2023/08/31 | 1,474 | 1,474 | 1,463 | 1,468 | 700 |
| 2023/08/30 | 1,470 | 1,470 | 1,461 | 1,461 | 900 |
| 2023/08/29 | 1,453 | 1,463 | 1,453 | 1,463 | 900 |
| 2023/08/28 | 1,450 | 1,450 | 1,447 | 1,450 | 600 |
| 2023/08/25 | 1,449 | 1,450 | 1,442 | 1,450 | 1,700 |
| 2023/08/24 | 1,444 | 1,450 | 1,440 | 1,450 | 1,500 |
| 2023/08/23 | 1,436 | 1,442 | 1,436 | 1,442 | 600 |
| 2023/08/22 | 1,441 | 1,444 | 1,435 | 1,436 | 500 |
| 2023/08/21 | 1,432 | 1,440 | 1,428 | 1,432 | 6,100 |
| 2023/08/18 | 1,453 | 1,479 | 1,442 | 1,479 | 900 |
| 2023/08/17 | 1,447 | 1,450 | 1,445 | 1,450 | 1,000 |
| 2023/08/16 | 1,430 | 1,449 | 1,430 | 1,448 | 2,400 |
| 2023/08/15 | 1,487 | 1,490 | 1,446 | 1,490 | 7,100 |
| 2023/08/14 | 1,424 | 1,445 | 1,424 | 1,435 | 4,800 |
| 2023/08/10 | 1,420 | 1,420 | 1,409 | 1,417 | 2,900 |
| 2023/08/09 | 1,414 | 1,423 | 1,410 | 1,420 | 1,900 |
| 2023/08/08 | 1,429 | 1,429 | 1,414 | 1,414 | 3,300 |
| 2023/08/07 | 1,434 | 1,438 | 1,424 | 1,425 | 1,000 |
| 2023/08/04 | 1,438 | 1,438 | 1,420 | 1,423 | 1,400 |
| 2023/08/03 | 1,423 | 1,437 | 1,423 | 1,437 | 700 |
| 2023/08/02 | 1,420 | 1,440 | 1,420 | 1,423 | 1,900 |
| 2023/08/01 | 1,425 | 1,426 | 1,417 | 1,420 | 1,500 |
| 2023/07/31 | 1,456 | 1,456 | 1,416 | 1,425 | 7,700 |
| 2023/07/28 | 1,448 | 1,475 | 1,440 | 1,456 | 5,800 |
| 2023/07/27 | 1,435 | 1,450 | 1,433 | 1,443 | 4,800 |
| 2023/07/26 | 1,481 | 1,481 | 1,420 | 1,428 | 7,000 |
| 2023/07/25 | 1,515 | 1,516 | 1,481 | 1,481 | 10,000 |
| 2023/07/24 | 1,520 | 1,520 | 1,512 | 1,516 | 2,200 |
| 2023/07/21 | 1,535 | 1,535 | 1,507 | 1,512 | 3,600 |
| 2023/07/20 | 1,522 | 1,535 | 1,518 | 1,535 | 2,800 |
| 2023/07/19 | 1,508 | 1,528 | 1,502 | 1,528 | 3,400 |
| 2023/07/18 | 1,520 | 1,520 | 1,508 | 1,508 | 3,500 |
| 2023/07/14 | 1,500 | 1,519 | 1,500 | 1,511 | 3,100 |
| 2023/07/13 | 1,511 | 1,514 | 1,503 | 1,507 | 3,000 |
| 2023/07/12 | 1,520 | 1,590 | 1,507 | 1,535 | 11,100 |
| 2023/07/11 | 1,551 | 1,551 | 1,504 | 1,504 | 8,900 |
| 2023/07/10 | 1,680 | 1,689 | 1,511 | 1,511 | 52,400 |
| 2023/07/07 | 1,633 | 1,676 | 1,569 | 1,676 | 23,700 |
| 2023/07/06 | 1,573 | 1,650 | 1,573 | 1,639 | 12,600 |
| 2023/07/05 | 1,541 | 1,574 | 1,532 | 1,572 | 10,700 |
| 2023/07/04 | 1,470 | 1,538 | 1,470 | 1,538 | 11,900 |
| 2023/07/03 | 1,488 | 1,541 | 1,448 | 1,460 | 17,500 |
| 2023/06/30 | 1,412 | 1,412 | 1,397 | 1,398 | 3,000 |
| 2023/06/29 | 1,380 | 1,390 | 1,380 | 1,386 | 900 |
| 2023/06/28 | 1,379 | 1,379 | 1,375 | 1,379 | 800 |
| 2023/06/27 | 1,370 | 1,379 | 1,370 | 1,379 | 400 |
| 2023/06/26 | 1,379 | 1,379 | 1,366 | 1,373 | 2,500 |
| 2023/06/23 | 1,386 | 1,388 | 1,378 | 1,379 | 4,000 |
| 2023/06/22 | 1,395 | 1,396 | 1,388 | 1,392 | 5,700 |
| 2023/06/21 | 1,400 | 1,400 | 1,391 | 1,394 | 5,700 |
| 2023/06/20 | 1,398 | 1,398 | 1,398 | 1,398 | 300 |
| 2023/06/19 | 1,410 | 1,411 | 1,394 | 1,394 | 700 |
| 2023/06/16 | 1,404 | 1,411 | 1,400 | 1,410 | 600 |
| 2023/06/15 | 1,406 | 1,410 | 1,406 | 1,406 | 500 |
| 2023/06/14 | 1,415 | 1,415 | 1,406 | 1,406 | 1,700 |
| 2023/06/13 | 1,414 | 1,414 | 1,407 | 1,410 | 1,500 |
| 2023/06/12 | 1,414 | 1,414 | 1,397 | 1,407 | 2,000 |
| 2023/06/09 | 1,394 | 1,414 | 1,391 | 1,414 | 3,300 |
| 2023/06/08 | 1,392 | 1,399 | 1,392 | 1,399 | 900 |
| 2023/06/07 | 1,391 | 1,392 | 1,391 | 1,392 | 1,100 |
| 2023/06/06 | 1,401 | 1,401 | 1,389 | 1,399 | 700 |
| 2023/06/05 | 1,400 | 1,402 | 1,382 | 1,389 | 1,500 |
| 2023/06/02 | 1,395 | 1,400 | 1,390 | 1,400 | 500 |
| 2023/06/01 | 1,400 | 1,406 | 1,400 | 1,405 | 300 |
| 2023/05/31 | 1,403 | 1,405 | 1,400 | 1,400 | 700 |
| 2023/05/30 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 2023/05/29 | 1,390 | 1,390 | 1,377 | 1,377 | 200 |
| 2023/05/26 | 1,396 | 1,396 | 1,381 | 1,390 | 600 |
| 2023/05/25 | 1,389 | 1,395 | 1,388 | 1,395 | 2,300 |
| 2023/05/24 | 1,374 | 1,378 | 1,374 | 1,378 | 600 |
| 2023/05/23 | 1,393 | 1,393 | 1,371 | 1,371 | 1,600 |
| 2023/05/22 | 1,380 | 1,389 | 1,377 | 1,389 | 500 |
| 2023/05/19 | 1,374 | 1,396 | 1,370 | 1,386 | 5,500 |
| 2023/05/18 | 1,375 | 1,380 | 1,372 | 1,372 | 800 |
| 2023/05/17 | 1,369 | 1,375 | 1,366 | 1,371 | 700 |
| 2023/05/16 | 1,375 | 1,375 | 1,365 | 1,373 | 3,600 |
| 2023/05/15 | 1,388 | 1,388 | 1,358 | 1,375 | 4,900 |
| 2023/05/12 | 1,405 | 1,410 | 1,400 | 1,405 | 2,300 |
| 2023/05/11 | 1,410 | 1,410 | 1,399 | 1,405 | 1,800 |
| 2023/05/10 | 1,419 | 1,419 | 1,385 | 1,419 | 4,100 |
| 2023/05/09 | 1,419 | 1,419 | 1,388 | 1,419 | 11,700 |
| 2023/05/08 | 1,380 | 1,385 | 1,377 | 1,384 | 1,600 |
| 2023/05/02 | 1,375 | 1,379 | 1,368 | 1,379 | 600 |
| 2023/05/01 | 1,374 | 1,375 | 1,368 | 1,368 | 800 |
| 2023/04/28 | 1,368 | 1,368 | 1,365 | 1,368 | 1,300 |
| 2023/04/27 | 1,367 | 1,367 | 1,367 | 1,367 | 300 |
| 2023/04/26 | 1,365 | 1,366 | 1,365 | 1,366 | 900 |
| 2023/04/25 | 1,371 | 1,373 | 1,371 | 1,373 | 3,600 |
| 2023/04/24 | 1,364 | 1,379 | 1,364 | 1,371 | 3,400 |
| 2023/04/21 | 1,369 | 1,369 | 1,362 | 1,363 | 1,800 |
| 2023/04/20 | 1,367 | 1,367 | 1,364 | 1,364 | 800 |
| 2023/04/19 | 1,365 | 1,369 | 1,363 | 1,363 | 800 |
| 2023/04/18 | 1,361 | 1,361 | 1,360 | 1,361 | 600 |
| 2023/04/17 | 1,367 | 1,367 | 1,361 | 1,361 | 300 |
| 2023/04/14 | 1,361 | 1,365 | 1,361 | 1,365 | 300 |
| 2023/04/13 | 1,362 | 1,364 | 1,362 | 1,364 | 300 |
| 2023/04/12 | 1,369 | 1,369 | 1,357 | 1,365 | 2,000 |
| 2023/04/11 | 1,373 | 1,373 | 1,365 | 1,370 | 1,600 |
| 2023/04/10 | 1,378 | 1,378 | 1,365 | 1,365 | 2,500 |
| 2023/04/07 | 1,365 | 1,369 | 1,365 | 1,369 | 600 |
| 2023/04/06 | 1,369 | 1,370 | 1,361 | 1,361 | 1,600 |
| 2023/04/05 | 1,362 | 1,370 | 1,362 | 1,370 | 300 |
| 2023/04/04 | 1,360 | 1,360 | 1,360 | 1,360 | 200 |
| 2023/04/03 | 1,362 | 1,372 | 1,362 | 1,372 | 200 |
| 2023/03/31 | 1,373 | 1,374 | 1,360 | 1,360 | 400 |
| 2023/03/30 | 1,360 | 1,364 | 1,355 | 1,364 | 800 |
| 2023/03/29 | 1,370 | 1,370 | 1,365 | 1,365 | 200 |
| 2023/03/28 | 1,365 | 1,374 | 1,365 | 1,365 | 1,000 |
| 2023/03/27 | 1,365 | 1,365 | 1,365 | 1,365 | 600 |
| 2023/03/24 | 1,383 | 1,383 | 1,365 | 1,365 | 1,000 |
| 2023/03/23 | 1,367 | 1,370 | 1,367 | 1,370 | 500 |
| 2023/03/22 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2023/03/20 | 1,370 | 1,370 | 1,355 | 1,370 | 900 |
| 2023/03/17 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2023/03/16 | 1,367 | 1,367 | 1,366 | 1,366 | 300 |
| 2023/03/15 | 1,365 | 1,373 | 1,365 | 1,373 | 200 |
| 2023/03/14 | 1,387 | 1,387 | 1,384 | 1,384 | 1,100 |
| 2023/03/13 | 1,392 | 1,392 | 1,361 | 1,373 | 3,300 |
| 2023/03/10 | 1,392 | 1,398 | 1,380 | 1,380 | 2,300 |
| 2023/03/09 | 1,385 | 1,390 | 1,385 | 1,389 | 400 |
| 2023/03/08 | 1,366 | 1,395 | 1,366 | 1,395 | 2,600 |
| 2023/03/07 | 1,374 | 1,374 | 1,365 | 1,368 | 1,300 |
| 2023/03/06 | 1,379 | 1,379 | 1,361 | 1,374 | 1,000 |
| 2023/03/03 | 1,377 | 1,379 | 1,377 | 1,379 | 300 |
| 2023/03/02 | 1,369 | 1,369 | 1,369 | 1,369 | 100 |
| 2023/03/01 | 1,380 | 1,380 | 1,368 | 1,369 | 400 |
| 2023/02/28 | 1,365 | 1,380 | 1,360 | 1,380 | 3,000 |
| 2023/02/27 | 1,365 | 1,365 | 1,360 | 1,365 | 500 |
| 2023/02/24 | 1,367 | 1,368 | 1,359 | 1,366 | 1,800 |
| 2023/02/22 | 1,363 | 1,363 | 1,363 | 1,363 | 200 |
| 2023/02/21 | 1,363 | 1,363 | 1,363 | 1,363 | 100 |
| 2023/02/20 | 1,356 | 1,369 | 1,356 | 1,360 | 600 |
| 2023/02/17 | 1,355 | 1,356 | 1,355 | 1,356 | 200 |
| 2023/02/16 | 1,355 | 1,360 | 1,355 | 1,360 | 600 |
| 2023/02/15 | 1,363 | 1,363 | 1,355 | 1,355 | 200 |
| 2023/02/14 | 1,376 | 1,376 | 1,363 | 1,363 | 1,300 |
| 2023/02/13 | 1,362 | 1,363 | 1,360 | 1,363 | 1,200 |
| 2023/02/10 | 1,364 | 1,364 | 1,358 | 1,358 | 1,100 |
| 2023/02/09 | 1,355 | 1,364 | 1,355 | 1,364 | 300 |
| 2023/02/08 | 1,355 | 1,355 | 1,350 | 1,355 | 800 |
| 2023/02/07 | 1,350 | 1,356 | 1,350 | 1,355 | 1,900 |
| 2023/02/06 | 1,360 | 1,368 | 1,352 | 1,367 | 3,800 |
| 2023/02/03 | 1,375 | 1,378 | 1,371 | 1,371 | 400 |
| 2023/02/02 | 1,370 | 1,375 | 1,370 | 1,375 | 400 |
| 2023/02/01 | 1,376 | 1,376 | 1,370 | 1,370 | 700 |
| 2023/01/31 | 1,365 | 1,378 | 1,365 | 1,377 | 2,400 |
| 2023/01/30 | 1,378 | 1,379 | 1,370 | 1,370 | 1,600 |
| 2023/01/27 | 1,365 | 1,377 | 1,365 | 1,368 | 2,400 |
| 2023/01/25 | 1,363 | 1,370 | 1,363 | 1,364 | 2,100 |
| 2023/01/24 | 1,370 | 1,370 | 1,370 | 1,370 | 700 |
| 2023/01/23 | 1,370 | 1,370 | 1,363 | 1,370 | 600 |
| 2023/01/20 | 1,365 | 1,373 | 1,364 | 1,364 | 500 |
| 2023/01/19 | 1,377 | 1,377 | 1,362 | 1,362 | 200 |
| 2023/01/18 | 1,361 | 1,361 | 1,361 | 1,361 | 100 |
| 2023/01/17 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2023/01/16 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2023/01/13 | 1,374 | 1,377 | 1,374 | 1,377 | 300 |
| 2023/01/12 | 1,379 | 1,379 | 1,378 | 1,378 | 1,300 |
| 2023/01/11 | 1,379 | 1,380 | 1,375 | 1,380 | 1,400 |
| 2023/01/10 | 1,380 | 1,380 | 1,379 | 1,380 | 1,300 |
| 2023/01/06 | 1,378 | 1,378 | 1,378 | 1,378 | 100 |
| 2023/01/05 | 1,361 | 1,369 | 1,358 | 1,369 | 800 |
| 2023/01/04 | 1,361 | 1,361 | 1,361 | 1,361 | 1,700 |