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

ジーイエット(7603)の株価時系列情報

ジーイエット(7603)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
2006/12/29 2,150 2,200 2,150 2,200 300
2006/12/28 2,200 2,200 2,190 2,190 400
2006/12/27 2,220 2,260 2,080 2,200 1,100
2006/12/26 2,250 2,300 2,250 2,300 900
2006/12/25 2,290 2,290 2,250 2,250 400
2006/12/22 2,300 2,305 2,295 2,300 7,200
2006/12/21 2,305 2,360 2,300 2,300 23,400
2006/12/20 2,300 2,305 2,300 2,305 7,600
2006/12/19 2,300 2,300 2,300 2,300 3,600
2006/12/18 2,340 2,340 2,340 2,340 700
2006/12/15 2,530 2,530 2,350 2,360 8,000
2006/12/14 2,300 2,330 2,300 2,330 2,800
2006/12/13 2,300 2,330 2,295 2,330 1,600
2006/12/12 2,350 2,350 2,300 2,300 2,100
2006/12/11 2,325 2,400 2,315 2,325 9,200
2006/12/08 2,195 2,270 2,195 2,270 2,000
2006/12/07 2,190 2,200 2,190 2,200 5,300
2006/12/06 2,140 2,190 2,140 2,190 1,300
2006/12/05 2,095 2,135 2,095 2,135 2,600
2006/12/04 1,980 2,095 1,980 2,095 2,600
2006/12/01 1,949 2,020 1,949 2,020 3,500
2006/11/30 1,921 2,000 1,921 1,950 6,300
2006/11/29 1,966 1,975 1,966 1,972 3,800
2006/11/28 1,950 1,966 1,950 1,965 5,200
2006/11/27 2,000 2,000 1,980 1,980 2,300
2006/11/24 1,980 1,980 1,980 1,980 200
2006/11/22 2,020 2,020 2,020 2,020 200
2006/11/20 2,005 2,020 2,000 2,020 1,200
2006/11/17 2,000 2,000 1,980 2,000 3,900
2006/11/16 1,979 2,000 1,978 2,000 700
2006/11/15 1,991 1,991 1,980 1,980 1,100
2006/11/14 1,930 1,980 1,900 1,980 3,400
2006/11/13 1,900 1,900 1,900 1,900 1,800
2006/11/10 1,900 1,900 1,890 1,900 16,500
2006/11/09 1,876 1,900 1,876 1,900 12,700
2006/11/08 1,851 1,866 1,830 1,856 5,900
2006/11/07 1,925 1,927 1,820 1,821 8,600
2006/11/06 1,955 1,960 1,955 1,955 2,000
2006/11/02 1,922 1,925 1,921 1,925 2,900
2006/11/01 1,935 1,940 1,930 1,935 1,700
2006/10/31 1,940 1,985 1,940 1,985 2,200
2006/10/30 1,932 1,932 1,932 1,932 100
2006/10/27 2,000 2,000 2,000 2,000 6,500
2006/10/26 2,000 2,000 2,000 2,000 1,500
2006/10/25 2,000 2,000 1,999 2,000 2,400
2006/10/24 2,000 2,000 2,000 2,000 1,500
2006/10/23 1,990 1,994 1,990 1,994 500
2006/10/20 1,960 2,010 1,960 1,990 3,200
2006/10/19 1,999 2,000 1,970 2,000 6,400
2006/10/18 2,000 2,000 1,980 2,000 1,300
2006/10/17 2,000 2,000 2,000 2,000 200
2006/10/16 2,025 2,025 2,025 2,025 300
2006/10/13 2,010 2,025 1,900 2,025 2,600
2006/10/12 2,010 2,010 2,010 2,010 500
2006/10/11 2,115 2,115 2,000 2,000 600
2006/10/10 2,215 2,230 2,195 2,200 9,900
2006/10/06 2,175 2,175 2,175 2,175 200
2006/10/05 2,070 2,170 2,070 2,150 1,100
2006/10/04 2,230 2,230 2,110 2,110 1,900
2006/10/03 2,215 2,215 2,200 2,200 8,200
2006/10/02 2,270 2,270 2,230 2,230 12,100
2006/09/28 2,200 2,200 2,200 2,200 100
2006/09/27 2,200 2,200 2,200 2,200 3,200
2006/09/25 2,165 2,205 2,165 2,205 600
2006/09/21 2,210 2,360 2,210 2,280 500
2006/09/20 2,360 2,360 2,360 2,360 100
2006/09/13 2,360 2,400 2,320 2,380 2,100
2006/09/12 2,365 2,440 2,365 2,440 500
2006/09/11 2,490 2,490 2,490 2,490 3,300
2006/09/08 2,435 2,450 2,435 2,450 700
2006/09/07 2,425 2,425 2,415 2,425 2,100
2006/09/06 2,435 2,435 2,435 2,435 100
2006/09/05 2,425 2,500 2,425 2,500 3,200
2006/09/04 2,405 2,405 2,405 2,405 200
2006/09/01 2,455 2,455 2,445 2,445 1,700
2006/08/31 2,455 2,500 2,455 2,500 1,600
2006/08/30 2,465 2,465 2,465 2,465 200
2006/08/29 2,430 2,440 2,425 2,435 2,600
2006/08/28 2,430 2,430 2,425 2,425 2,400
2006/08/25 2,455 2,490 2,430 2,430 1,300
2006/08/24 2,560 2,560 2,560 2,560 100
2006/08/23 2,550 2,550 2,550 2,550 100
2006/08/22 2,575 2,575 2,550 2,550 200
2006/08/21 2,535 2,605 2,530 2,605 600
2006/08/18 2,455 2,500 2,455 2,500 1,100
2006/08/17 2,450 2,450 2,420 2,420 700
2006/08/16 2,415 2,500 2,415 2,470 4,100
2006/08/15 2,400 2,540 2,400 2,540 1,500
2006/08/11 2,395 2,395 2,395 2,395 100
2006/08/10 2,380 2,400 2,380 2,400 3,600
2006/08/09 2,410 2,460 2,410 2,460 700
2006/08/08 2,400 2,400 2,400 2,400 100
2006/08/07 2,400 2,400 2,400 2,400 600
2006/08/04 2,460 2,460 2,440 2,440 500
2006/08/03 2,440 2,500 2,440 2,460 2,900
2006/08/02 2,440 2,440 2,420 2,420 700
2006/08/01 2,460 2,460 2,440 2,440 700
2006/07/31 2,455 2,455 2,455 2,455 200
2006/07/27 2,470 2,470 2,470 2,470 100
2006/07/25 2,390 2,520 2,305 2,520 4,400
2006/07/21 2,675 2,675 2,675 2,675 100
2006/07/19 2,685 2,685 2,685 2,685 100
2006/07/18 2,710 2,710 2,670 2,710 1,100
2006/07/14 2,650 2,650 2,630 2,630 300
2006/07/12 2,855 2,855 2,800 2,855 500
2006/07/11 2,870 2,900 2,780 2,860 800
2006/07/10 2,975 2,995 2,975 2,995 2,900
2006/07/07 3,020 3,040 3,010 3,040 600
2006/07/06 2,960 3,000 2,960 3,000 200
2006/07/05 2,960 2,960 2,950 2,950 1,300
2006/07/04 2,960 2,970 2,925 2,955 1,400
2006/06/30 3,000 3,000 3,000 3,000 100
2006/06/29 3,000 3,000 3,000 3,000 100
2006/06/28 2,960 3,000 2,925 3,000 700
2006/06/26 3,190 3,190 3,190 3,190 800
2006/06/23 2,990 2,990 2,990 2,990 100
2006/06/22 2,990 2,990 2,990 2,990 100
2006/06/19 3,000 3,000 2,990 2,990 1,700
2006/06/16 2,935 2,935 2,935 2,935 200
2006/06/15 2,935 2,940 2,935 2,935 1,900
2006/06/14 3,000 3,090 3,000 3,000 800
2006/06/12 3,260 3,270 3,170 3,180 9,400
2006/06/09 2,935 3,000 2,900 2,925 13,800
2006/06/08 2,975 2,985 2,950 2,985 1,900
2006/06/07 2,920 2,985 2,920 2,985 1,000
2006/06/05 2,985 2,985 2,950 2,950 500
2006/06/02 2,910 2,990 2,710 2,990 1,000
2006/06/01 3,050 3,050 2,910 2,910 1,000
2006/05/31 3,000 3,010 2,990 3,000 700
2006/05/30 2,990 2,990 2,990 2,990 300
2006/05/29 3,010 3,020 2,990 2,990 600
2006/05/26 3,000 3,030 2,995 2,995 1,600
2006/05/25 2,960 3,000 2,960 3,000 1,900
2006/05/24 3,050 3,050 3,050 3,050 300
2006/05/23 3,090 3,090 3,090 3,090 100
2006/05/22 3,150 3,150 3,110 3,150 300
2006/05/19 3,150 3,150 3,150 3,150 1,200
2006/05/17 3,160 3,170 3,160 3,170 1,300
2006/05/12 3,220 3,220 3,160 3,160 200
2006/05/11 3,290 3,290 3,230 3,230 300
2006/05/10 3,350 3,400 3,300 3,300 4,300
2006/05/09 3,250 3,260 3,230 3,250 2,100
2006/05/08 3,240 3,240 3,230 3,230 600
2006/05/02 3,240 3,250 3,240 3,240 1,400
2006/05/01 3,220 3,230 3,220 3,220 600
2006/04/28 3,270 3,270 3,220 3,220 200
2006/04/27 3,140 3,180 3,140 3,180 4,400
2006/04/26 3,060 3,200 3,060 3,100 4,800
2006/04/25 3,050 3,150 3,050 3,090 4,600
2006/04/24 3,250 3,250 3,200 3,200 1,700
2006/04/21 3,200 3,250 3,200 3,250 1,600
2006/04/20 3,260 3,300 3,260 3,300 3,300
2006/04/19 3,280 3,350 3,240 3,250 11,800
2006/04/18 3,350 3,350 3,100 3,250 7,100
2006/04/17 3,300 3,300 3,290 3,300 1,800
2006/04/14 3,250 3,300 3,220 3,300 600
2006/04/13 3,220 3,220 3,200 3,210 500
2006/04/12 3,350 3,350 3,270 3,270 800
2006/04/11 3,350 3,360 3,350 3,360 400
2006/04/10 3,300 3,350 3,300 3,350 7,500
2006/04/07 3,340 3,350 3,340 3,350 3,400
2006/04/06 3,340 3,340 3,340 3,340 100
2006/04/05 3,350 3,350 3,340 3,350 1,300
2006/04/04 3,390 3,390 3,390 3,390 100
2006/04/03 3,400 3,400 3,390 3,390 700
2006/03/31 3,390 3,430 3,390 3,390 1,400
2006/03/30 3,420 3,440 3,390 3,440 4,100
2006/03/29 3,400 3,400 3,300 3,300 1,300
2006/03/28 3,410 3,410 3,340 3,410 700
2006/03/27 3,200 3,430 3,200 3,410 6,100
2006/03/24 3,400 3,400 3,400 3,400 1,800
2006/03/23 3,360 3,400 3,360 3,400 5,000
2006/03/22 3,360 3,360 3,360 3,360 600
2006/03/20 3,340 3,360 3,330 3,360 900
2006/03/17 3,350 3,350 3,350 3,350 200
2006/03/16 3,260 3,260 3,260 3,260 100
2006/03/15 3,350 3,350 3,240 3,250 3,400
2006/03/14 3,350 3,350 3,340 3,340 1,700
2006/03/13 3,340 3,340 3,340 3,340 200
2006/03/10 3,300 3,320 3,300 3,320 4,700
2006/03/09 3,270 3,290 3,260 3,290 5,100
2006/03/08 3,250 3,250 3,240 3,250 2,600
2006/03/07 3,230 3,230 3,230 3,230 2,400
2006/03/06 3,190 3,200 3,190 3,200 3,800
2006/03/03 3,100 3,100 3,020 3,100 4,100
2006/03/02 3,110 3,110 3,110 3,110 100
2006/03/01 3,110 3,120 3,110 3,120 300
2006/02/28 3,100 3,120 3,100 3,120 600
2006/02/27 3,070 3,100 3,070 3,100 4,100
2006/02/24 3,110 3,150 3,100 3,150 1,700
2006/02/23 3,150 3,150 3,010 3,020 2,300
2006/02/22 3,100 3,100 3,100 3,100 1,000
2006/02/21 2,920 3,000 2,900 3,000 8,100
2006/02/20 3,150 3,150 3,000 3,020 2,200
2006/02/17 3,200 3,200 3,110 3,200 6,100
2006/02/16 3,280 3,280 3,250 3,250 1,200
2006/02/15 3,300 3,300 3,150 3,280 2,200
2006/02/14 3,300 3,300 3,200 3,200 300
2006/02/13 3,390 3,500 3,200 3,300 2,900
2006/02/10 3,480 3,500 3,380 3,390 6,300
2006/02/09 3,410 3,430 3,370 3,430 1,000
2006/02/08 3,490 3,490 3,340 3,360 1,700
2006/02/07 3,380 3,400 3,330 3,390 7,300
2006/02/06 3,440 3,440 3,330 3,330 8,400
2006/02/03 3,550 3,550 3,490 3,500 4,300
2006/02/02 3,600 3,600 3,550 3,550 1,100
2006/02/01 3,590 3,670 3,580 3,670 9,700
2006/01/31 3,500 3,660 3,500 3,660 11,800
2006/01/30 3,390 3,450 3,360 3,450 2,000
2006/01/27 3,400 3,410 3,360 3,360 600
2006/01/26 3,510 3,520 3,400 3,410 2,300
2006/01/25 3,490 3,640 3,440 3,630 9,900
2006/01/24 3,620 3,650 3,540 3,640 5,200
2006/01/23 3,490 3,700 3,400 3,640 8,600
2006/01/20 3,500 3,500 3,500 3,500 800
2006/01/19 3,050 3,500 3,050 3,500 5,700
2006/01/18 3,450 3,450 3,150 3,200 6,900
2006/01/17 3,650 3,650 3,600 3,630 4,700
2006/01/16 3,680 3,730 3,670 3,680 4,500
2006/01/13 3,700 3,700 3,680 3,680 5,800
2006/01/12 3,700 3,740 3,700 3,700 10,300
2006/01/11 3,750 3,750 3,680 3,700 10,100
2006/01/10 3,680 3,850 3,680 3,700 12,200
2006/01/06 3,620 3,620 3,600 3,600 3,500
2006/01/05 3,590 3,680 3,560 3,600 8,800
2006/01/04 3,570 3,590 3,540 3,550 3,000

このページの先頭へ