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
2025/05/27 2,012 2,012 2,012 2,012 1,200
2025/05/26 2,012 2,012 2,012 2,012 1,000
2025/05/23 2,011 2,011 2,011 2,011 3,300
2025/05/22 2,011 2,011 2,011 2,011 3,200
2025/05/21 2,011 2,012 2,011 2,012 1,700
2025/05/20 2,011 2,012 2,011 2,011 1,800
2025/05/19 2,012 2,012 2,011 2,011 2,800
2025/05/16 2,011 2,011 2,011 2,011 3,100
2025/05/15 2,011 2,011 2,011 2,011 12,500
2025/05/14 2,011 2,011 2,011 2,011 4,000
2025/05/13 2,011 2,011 2,011 2,011 5,700
2025/05/12 2,011 2,011 2,011 2,011 700
2025/05/09 2,012 2,013 2,011 2,011 1,000
2025/05/08 2,011 2,013 2,011 2,013 400
2025/05/07 2,011 2,013 2,011 2,013 700
2025/05/02 2,011 2,011 2,011 2,011 100
2025/05/01 2,012 2,013 2,012 2,013 200
2025/04/30 2,011 2,014 2,011 2,014 1,800
2025/04/28 2,011 2,015 2,011 2,011 1,300
2025/04/25 2,015 2,099 2,010 2,011 7,100
2025/04/24 2,015 2,015 2,015 2,015 300
2025/04/23 2,010 2,012 2,010 2,012 200
2025/04/22 2,010 2,015 2,010 2,011 3,400
2025/04/21 2,010 2,011 2,010 2,011 300
2025/04/18 2,010 2,010 2,010 2,010 900
2025/04/17 2,012 2,012 2,012 2,012 200
2025/04/16 2,010 2,012 2,010 2,012 3,700
2025/04/15 2,010 2,012 2,010 2,012 600
2025/04/14 2,010 2,010 2,010 2,010 600
2025/04/11 2,010 2,011 2,010 2,011 1,200
2025/04/10 2,009 2,009 2,009 2,009 1,500
2025/04/09 2,008 2,009 2,008 2,009 400
2025/04/08 2,008 2,008 2,008 2,008 4,700
2025/04/07 2,008 2,008 2,008 2,008 2,400
2025/04/04 2,008 2,008 2,008 2,008 5,600
2025/04/03 2,007 2,007 2,007 2,007 1,200
2025/04/02 2,009 2,009 2,007 2,007 1,500
2025/04/01 2,007 2,008 2,007 2,007 1,700
2025/03/31 2,008 2,009 2,007 2,007 3,100
2025/03/28 2,008 2,012 2,007 2,008 7,400
2025/03/27 2,007 2,010 2,007 2,007 4,900
2025/03/26 2,012 2,012 2,007 2,007 2,200
2025/03/25 2,006 2,013 2,006 2,007 6,800
2025/03/24 2,006 2,013 2,006 2,006 8,200
2025/03/21 2,006 2,006 2,005 2,006 12,000
2025/03/19 2,007 2,007 2,004 2,006 26,300
2025/03/18 2,023 2,080 1,980 2,013 43,500
2025/03/17 2,127 2,175 2,091 2,123 10,600
2025/03/14 2,054 2,499 2,050 2,175 46,600
2025/03/13 2,082 2,085 2,019 2,085 37,800
2025/03/12 2,064 2,127 2,050 2,100 17,400
2025/03/11 2,050 2,150 2,050 2,096 24,400
2025/03/10 2,051 2,075 2,029 2,075 56,600
2025/03/07 2,066 2,070 2,053 2,070 9,000
2025/03/06 2,085 2,086 2,070 2,070 10,800
2025/03/05 2,099 2,120 2,089 2,093 13,000
2025/03/04 2,100 2,118 2,092 2,110 5,200
2025/03/03 2,123 2,123 2,100 2,119 23,900
2025/02/28 2,084 2,150 2,084 2,100 12,800
2025/02/27 2,082 2,134 2,067 2,108 28,600
2025/02/26 2,046 2,122 2,041 2,086 54,900
2025/02/25 2,047 2,065 2,038 2,050 19,100
2025/02/21 2,059 2,074 2,052 2,057 12,600
2025/02/20 2,090 2,095 2,052 2,059 9,900
2025/02/19 2,070 2,111 2,054 2,108 17,500
2025/02/18 2,050 2,119 2,037 2,070 43,600
2025/02/17 2,033 2,090 2,027 2,090 37,500
2025/02/14 2,046 2,046 2,031 2,036 34,900
2025/02/13 2,060 2,060 2,044 2,050 24,300
2025/02/12 2,025 2,171 2,023 2,063 102,000
2025/02/10 2,026 2,050 2,022 2,050 49,200
2025/02/07 2,027 2,041 2,027 2,041 31,300
2025/02/06 2,026 2,028 2,026 2,028 16,000
2025/02/05 2,026 2,027 2,024 2,026 34,600
2025/02/04 2,027 2,039 2,025 2,026 137,300
2025/02/03 2,043 2,044 2,026 2,030 165,600
2025/01/31 1,694 1,694 1,694 1,694 6,500
2025/01/30 1,399 1,400 1,394 1,394 1,600
2025/01/29 1,391 1,391 1,391 1,391 200
2025/01/28 1,389 1,400 1,389 1,400 1,400
2025/01/27 1,390 1,390 1,388 1,389 1,700
2025/01/24 1,387 1,390 1,375 1,388 2,400
2025/01/23 1,371 1,381 1,371 1,373 800
2025/01/22 1,374 1,387 1,367 1,370 1,300
2025/01/21 1,371 1,371 1,370 1,370 600
2025/01/20 1,382 1,389 1,373 1,373 500
2025/01/17 1,370 1,371 1,370 1,371 600
2025/01/16 1,372 1,381 1,361 1,361 500
2025/01/15 1,392 1,392 1,354 1,380 1,700
2025/01/14 1,350 1,352 1,348 1,352 1,300
2025/01/10 1,347 1,350 1,346 1,350 1,300
2025/01/09 1,345 1,346 1,345 1,345 300
2025/01/08 1,342 1,345 1,342 1,344 500
2025/01/07 1,347 1,347 1,340 1,340 500
2025/01/06 1,341 1,342 1,339 1,339 1,100

このページの先頭へ