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
2026/08/07 48 48 46 48 230,400
2026/08/06 48 49 46 46 587,900
2026/08/05 49 49 48 48 201,000
2026/08/04 48 49 47 48 699,600
2026/08/03 48 49 46 48 768,700
2026/07/31 46 48 45 47 842,600
2026/07/30 47 47 45 45 541,900
2026/07/29 48 48 44 45 1,177,500
2026/07/28 49 49 47 47 776,400
2026/07/27 50 50 46 49 1,196,000
2026/07/24 49 51 48 49 760,400
2026/07/23 50 51 49 50 261,700
2026/07/22 51 51 49 51 440,100
2026/07/21 50 53 50 51 462,500
2026/07/17 54 54 49 50 1,515,500
2026/07/16 57 59 53 53 1,403,000
2026/07/15 54 57 53 55 1,518,200
2026/07/14 57 57 51 54 2,445,800
2026/07/13 55 58 54 55 1,560,600
2026/07/10 57 58 54 56 2,003,100
2026/07/09 57 59 54 59 813,700
2026/07/08 55 58 51 58 1,524,500
2026/07/07 58 58 53 54 1,088,400
2026/07/06 58 61 55 57 1,102,800
2026/07/03 56 60 53 55 1,718,200
2026/07/02 51 56 49 56 1,057,300
2026/07/01 47 52 46 49 692,300
2026/06/30 47 48 46 48 263,900
2026/06/29 48 49 45 47 529,300
2026/06/26 49 49 46 48 357,500
2026/06/25 51 51 48 49 292,200
2026/06/24 49 50 47 50 511,600
2026/06/23 50 51 48 49 481,300
2026/06/22 52 54 49 49 639,500
2026/06/19 56 56 52 52 583,100
2026/06/18 60 60 53 55 991,400
2026/06/17 58 62 57 58 920,800
2026/06/16 59 61 56 58 633,700
2026/06/15 57 60 56 58 668,200
2026/06/12 59 60 56 56 376,900
2026/06/11 58 59 55 57 406,500
2026/06/10 60 60 57 57 483,100
2026/06/09 64 64 59 60 572,900
2026/06/08 64 67 61 64 394,900
2026/06/05 64 68 64 66 506,800
2026/06/04 67 68 64 66 457,400
2026/06/03 68 69 67 67 466,200
2026/06/02 70 70 66 67 388,000
2026/06/01 71 71 68 70 315,900
2026/05/29 71 73 69 70 360,100
2026/05/28 71 72 70 71 247,500
2026/05/27 71 72 69 71 270,800
2026/05/26 73 73 69 70 437,300
2026/05/25 76 76 72 74 299,100
2026/05/22 74 76 73 76 363,400
2026/05/21 77 77 74 74 312,000
2026/05/20 79 79 74 76 384,700
2026/05/19 80 81 79 79 277,500
2026/05/18 81 82 77 79 481,000
2026/05/15 83 84 80 81 300,400
2026/05/14 85 85 83 83 129,200
2026/05/13 85 87 84 84 311,700
2026/05/12 90 90 85 85 555,300
2026/05/11 93 93 89 89 412,600
2026/05/08 92 94 90 92 462,600
2026/05/07 94 95 92 92 158,200
2026/05/01 94 95 93 94 230,100
2026/04/30 95 96 93 94 277,900
2026/04/28 93 95 92 95 309,200
2026/04/27 96 96 91 92 510,100
2026/04/24 95 98 95 96 258,600
2026/04/23 96 100 94 95 729,500
2026/04/22 102 102 94 96 947,800
2026/04/21 108 108 101 102 766,500
2026/04/20 110 110 106 107 783,900
2026/04/17 113 116 110 112 889,600
2026/04/16 110 124 110 113 4,166,500
2026/04/15 123 123 107 108 3,536,800
2026/04/14 107 110 105 110 173,700
2026/04/13 106 107 105 106 221,600
2026/04/10 109 110 105 106 248,900
2026/04/09 113 113 109 110 212,500
2026/04/08 110 113 110 113 357,900
2026/04/07 113 116 101 109 794,800
2026/04/06 115 115 111 112 246,300
2026/04/03 118 119 114 114 324,500
2026/03/27 127 132 125 131 197,000
2026/03/26 130 130 124 127 136,200
2026/03/25 126 131 125 130 180,000
2026/03/24 127 128 124 127 226,800
2026/03/23 129 129 123 124 426,200
2026/03/19 137 137 129 130 252,200
2026/03/18 133 138 132 138 114,500
2026/03/17 137 138 133 134 111,700
2026/03/16 139 139 135 136 158,700
2026/03/13 138 140 137 139 83,800
2026/03/12 139 141 136 141 144,800
2026/03/11 140 142 139 140 166,000
2026/03/10 136 141 135 140 142,400
2026/03/09 137 137 130 135 809,700
2026/03/06 140 143 138 139 96,300
2026/03/05 140 143 138 140 180,600
2026/03/04 138 138 129 132 438,400
2026/03/03 147 147 140 142 245,200
2026/03/02 148 150 144 145 255,300
2026/02/27 146 153 146 148 301,900
2026/02/26 147 154 147 147 475,900
2026/02/25 153 157 150 150 832,900
2026/02/24 164 169 158 161 313,300
2026/02/20 172 174 163 164 313,600
2026/02/19 175 175 169 172 222,700
2026/02/18 177 178 172 175 161,300
2026/02/17 178 179 172 174 169,600
2026/02/16 172 180 172 178 368,400
2026/02/13 175 177 169 170 205,400
2026/02/12 179 181 175 176 241,000
2026/02/10 175 181 173 178 262,900
2026/02/09 173 174 167 172 227,200
2026/02/06 174 174 165 168 599,600
2026/02/05 182 191 182 184 347,900
2026/02/04 194 198 178 182 622,200
2026/02/03 186 193 186 192 436,800
2026/02/02 202 202 183 185 934,900
2026/01/30 210 213 197 200 1,217,600
2026/01/29 213 260 208 221 6,921,800
2026/01/28 229 229 208 208 1,852,400
2026/01/27 300 315 228 231 6,697,400
2026/01/26 285 285 285 285 842,100
2026/01/23 205 205 205 205 108,700
2026/01/22 160 160 155 155 161,800
2026/01/21 167 167 157 159 285,700
2026/01/20 163 168 159 168 242,300
2026/01/19 164 164 159 160 179,700
2026/01/16 167 167 159 164 207,200
2026/01/15 169 175 165 168 412,400
2026/01/14 159 166 155 164 272,400
2026/01/13 163 164 151 158 382,600
2026/01/09 164 174 162 165 469,300
2026/01/08 177 177 164 169 329,600
2026/01/07 168 172 164 172 382,300
2026/01/06 156 183 156 167 1,442,600
2026/01/05 151 156 148 155 203,700

このページの先頭へ