ジーエルサイエンス(7705)の株価時系列情報
ジーエルサイエンス(7705)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,881 | 2,894 | 2,829 | 2,844 | 14,400 |
| 2024/07/25 | 2,832 | 2,856 | 2,800 | 2,822 | 31,300 |
| 2024/07/24 | 2,852 | 2,860 | 2,840 | 2,854 | 11,400 |
| 2024/07/23 | 2,813 | 2,860 | 2,813 | 2,845 | 10,300 |
| 2024/07/22 | 2,806 | 2,819 | 2,775 | 2,819 | 8,200 |
| 2024/07/19 | 2,837 | 2,837 | 2,780 | 2,783 | 13,000 |
| 2024/07/18 | 2,870 | 2,870 | 2,839 | 2,850 | 13,900 |
| 2024/07/17 | 2,890 | 2,900 | 2,866 | 2,866 | 4,700 |
| 2024/07/16 | 2,895 | 2,895 | 2,860 | 2,866 | 3,600 |
| 2024/07/12 | 2,859 | 2,905 | 2,840 | 2,863 | 4,100 |
| 2024/07/11 | 2,840 | 2,859 | 2,831 | 2,859 | 3,900 |
| 2024/07/10 | 2,856 | 2,860 | 2,833 | 2,855 | 7,600 |
| 2024/07/09 | 2,848 | 2,867 | 2,834 | 2,856 | 7,100 |
| 2024/07/08 | 2,906 | 2,906 | 2,813 | 2,848 | 12,900 |
| 2024/07/05 | 2,878 | 2,900 | 2,867 | 2,875 | 11,300 |
| 2024/07/04 | 2,859 | 2,869 | 2,834 | 2,849 | 7,600 |
| 2024/07/03 | 2,828 | 2,851 | 2,813 | 2,851 | 10,100 |
| 2024/07/02 | 2,865 | 2,865 | 2,812 | 2,828 | 12,100 |
| 2024/07/01 | 2,890 | 2,919 | 2,850 | 2,865 | 18,200 |
| 2024/06/28 | 2,881 | 2,929 | 2,881 | 2,904 | 17,900 |
| 2024/06/27 | 2,897 | 2,919 | 2,881 | 2,900 | 13,000 |
| 2024/06/26 | 2,898 | 2,919 | 2,877 | 2,880 | 11,200 |
| 2024/06/25 | 2,927 | 2,970 | 2,879 | 2,898 | 20,000 |
| 2024/06/24 | 2,891 | 2,969 | 2,890 | 2,962 | 19,200 |
| 2024/06/21 | 2,905 | 2,945 | 2,856 | 2,899 | 6,900 |
| 2024/06/20 | 2,854 | 2,930 | 2,854 | 2,905 | 23,200 |
| 2024/06/19 | 2,882 | 2,889 | 2,837 | 2,867 | 6,800 |
| 2024/06/18 | 2,900 | 2,919 | 2,881 | 2,893 | 11,300 |
| 2024/06/17 | 2,979 | 2,994 | 2,902 | 2,907 | 6,700 |
| 2024/06/14 | 2,954 | 3,015 | 2,954 | 2,986 | 8,000 |
| 2024/06/13 | 3,060 | 3,060 | 2,946 | 2,962 | 8,900 |
| 2024/06/12 | 3,010 | 3,060 | 3,010 | 3,060 | 14,800 |
| 2024/06/11 | 3,000 | 3,030 | 2,997 | 3,010 | 10,900 |
| 2024/06/10 | 2,970 | 3,020 | 2,966 | 3,005 | 15,200 |
| 2024/06/07 | 2,999 | 2,999 | 2,941 | 2,970 | 3,800 |
| 2024/06/06 | 2,984 | 2,999 | 2,962 | 2,974 | 4,200 |
| 2024/06/05 | 3,020 | 3,020 | 2,870 | 2,967 | 20,300 |
| 2024/06/04 | 3,060 | 3,100 | 3,010 | 3,040 | 20,500 |
| 2024/06/03 | 3,100 | 3,135 | 3,085 | 3,130 | 32,200 |
| 2024/05/31 | 3,005 | 3,095 | 3,005 | 3,075 | 49,300 |
| 2024/05/30 | 2,955 | 2,990 | 2,950 | 2,990 | 45,900 |
| 2024/05/29 | 2,951 | 2,964 | 2,919 | 2,919 | 13,900 |
| 2024/05/28 | 2,925 | 2,969 | 2,925 | 2,950 | 12,100 |
| 2024/05/27 | 2,938 | 2,954 | 2,903 | 2,925 | 9,200 |
| 2024/05/24 | 2,908 | 2,968 | 2,905 | 2,950 | 15,300 |
| 2024/05/23 | 2,951 | 2,959 | 2,922 | 2,922 | 8,000 |
| 2024/05/22 | 2,965 | 2,978 | 2,941 | 2,942 | 4,400 |
| 2024/05/21 | 2,960 | 2,988 | 2,902 | 2,977 | 12,700 |
| 2024/05/20 | 2,854 | 2,962 | 2,854 | 2,960 | 43,300 |
| 2024/05/17 | 2,861 | 2,896 | 2,826 | 2,875 | 16,000 |
| 2024/05/16 | 2,869 | 2,888 | 2,840 | 2,875 | 24,900 |
| 2024/05/15 | 2,830 | 2,887 | 2,813 | 2,870 | 37,800 |
| 2024/05/14 | 2,937 | 2,937 | 2,805 | 2,865 | 38,600 |
| 2024/05/13 | 2,864 | 2,965 | 2,819 | 2,911 | 39,700 |
| 2024/05/10 | 2,940 | 2,949 | 2,903 | 2,914 | 16,300 |
| 2024/05/09 | 2,940 | 2,959 | 2,891 | 2,938 | 14,800 |
| 2024/05/08 | 2,927 | 2,966 | 2,890 | 2,934 | 32,900 |
| 2024/05/07 | 2,880 | 2,950 | 2,880 | 2,927 | 32,000 |
| 2024/05/02 | 2,823 | 2,865 | 2,793 | 2,855 | 24,500 |
| 2024/05/01 | 2,809 | 2,825 | 2,800 | 2,825 | 17,300 |
| 2024/04/30 | 2,785 | 2,809 | 2,782 | 2,806 | 24,000 |
| 2024/04/26 | 2,785 | 2,815 | 2,750 | 2,785 | 15,900 |
| 2024/04/25 | 2,764 | 2,799 | 2,753 | 2,785 | 20,100 |
| 2024/04/24 | 2,779 | 2,785 | 2,749 | 2,765 | 22,300 |
| 2024/04/23 | 2,750 | 2,767 | 2,730 | 2,760 | 16,200 |
| 2024/04/22 | 2,720 | 2,768 | 2,720 | 2,740 | 16,200 |
| 2024/04/19 | 2,768 | 2,768 | 2,669 | 2,711 | 13,700 |
| 2024/04/18 | 2,760 | 2,781 | 2,741 | 2,769 | 15,400 |
| 2024/04/17 | 2,786 | 2,790 | 2,724 | 2,760 | 7,800 |
| 2024/04/16 | 2,797 | 2,806 | 2,732 | 2,767 | 12,800 |
| 2024/04/15 | 2,755 | 2,809 | 2,750 | 2,808 | 30,300 |
| 2024/04/12 | 2,790 | 2,814 | 2,764 | 2,764 | 13,800 |
| 2024/04/11 | 2,799 | 2,807 | 2,784 | 2,784 | 8,500 |
| 2024/04/10 | 2,796 | 2,825 | 2,753 | 2,808 | 18,800 |
| 2024/04/09 | 2,786 | 2,816 | 2,762 | 2,793 | 11,200 |
| 2024/04/08 | 2,791 | 2,812 | 2,763 | 2,784 | 6,900 |
| 2024/04/05 | 2,794 | 2,808 | 2,750 | 2,789 | 13,300 |
| 2024/04/04 | 2,817 | 2,817 | 2,737 | 2,809 | 34,700 |
| 2024/04/03 | 2,681 | 2,726 | 2,668 | 2,725 | 12,100 |
| 2024/04/02 | 2,761 | 2,761 | 2,653 | 2,687 | 21,500 |
| 2024/04/01 | 2,788 | 2,789 | 2,720 | 2,761 | 8,300 |
| 2024/03/29 | 2,720 | 2,760 | 2,720 | 2,752 | 7,200 |
| 2024/03/28 | 2,740 | 2,779 | 2,715 | 2,716 | 17,600 |
| 2024/03/27 | 2,846 | 2,848 | 2,812 | 2,812 | 29,600 |
| 2024/03/26 | 2,871 | 2,890 | 2,846 | 2,873 | 9,300 |
| 2024/03/25 | 2,862 | 2,894 | 2,860 | 2,871 | 7,500 |
| 2024/03/22 | 2,860 | 2,878 | 2,846 | 2,855 | 11,100 |
| 2024/03/21 | 2,884 | 2,884 | 2,776 | 2,860 | 16,600 |
| 2024/03/19 | 2,902 | 2,902 | 2,857 | 2,884 | 7,800 |
| 2024/03/18 | 2,882 | 2,912 | 2,876 | 2,902 | 9,200 |
| 2024/03/15 | 2,956 | 2,956 | 2,847 | 2,868 | 13,800 |
| 2024/03/14 | 2,849 | 2,975 | 2,839 | 2,966 | 37,500 |
| 2024/03/13 | 2,719 | 2,819 | 2,700 | 2,809 | 44,400 |
| 2024/03/12 | 2,652 | 2,719 | 2,635 | 2,719 | 8,300 |
| 2024/03/11 | 2,693 | 2,709 | 2,631 | 2,663 | 10,300 |
| 2024/03/08 | 2,714 | 2,764 | 2,690 | 2,729 | 9,400 |
| 2024/03/07 | 2,755 | 2,760 | 2,690 | 2,690 | 5,200 |
| 2024/03/06 | 2,681 | 2,749 | 2,671 | 2,737 | 25,100 |
| 2024/03/05 | 2,694 | 2,732 | 2,682 | 2,705 | 10,900 |
| 2024/03/04 | 2,730 | 2,731 | 2,697 | 2,699 | 27,800 |
| 2024/03/01 | 2,700 | 2,760 | 2,700 | 2,752 | 11,100 |
| 2024/02/29 | 2,668 | 2,708 | 2,660 | 2,700 | 12,400 |
| 2024/02/28 | 2,654 | 2,717 | 2,648 | 2,694 | 10,300 |
| 2024/02/27 | 2,638 | 2,686 | 2,621 | 2,654 | 25,900 |
| 2024/02/26 | 2,751 | 2,751 | 2,636 | 2,646 | 60,700 |
| 2024/02/22 | 2,767 | 2,792 | 2,725 | 2,751 | 8,100 |
| 2024/02/21 | 2,785 | 2,790 | 2,740 | 2,762 | 3,300 |
| 2024/02/20 | 2,799 | 2,829 | 2,791 | 2,805 | 5,000 |
| 2024/02/19 | 2,766 | 2,789 | 2,761 | 2,785 | 7,600 |
| 2024/02/16 | 2,711 | 2,754 | 2,709 | 2,736 | 13,800 |
| 2024/02/15 | 2,671 | 2,732 | 2,641 | 2,700 | 22,800 |
| 2024/02/14 | 2,699 | 2,764 | 2,602 | 2,676 | 33,400 |
| 2024/02/13 | 2,679 | 2,728 | 2,531 | 2,705 | 92,900 |
| 2024/02/09 | 2,900 | 2,906 | 2,774 | 2,792 | 26,500 |
| 2024/02/08 | 2,893 | 2,950 | 2,878 | 2,920 | 15,400 |
| 2024/02/07 | 2,995 | 2,995 | 2,883 | 2,893 | 28,700 |
| 2024/02/06 | 2,971 | 3,000 | 2,934 | 2,972 | 17,300 |
| 2024/02/05 | 2,946 | 2,978 | 2,929 | 2,946 | 17,200 |
| 2024/02/02 | 2,920 | 2,960 | 2,891 | 2,925 | 25,500 |
| 2024/02/01 | 2,899 | 2,938 | 2,885 | 2,901 | 23,300 |
| 2024/01/31 | 2,820 | 2,885 | 2,793 | 2,870 | 20,400 |
| 2024/01/30 | 2,760 | 2,809 | 2,736 | 2,791 | 16,500 |
| 2024/01/29 | 2,758 | 2,759 | 2,726 | 2,734 | 7,200 |
| 2024/01/26 | 2,731 | 2,759 | 2,717 | 2,742 | 8,600 |
| 2024/01/25 | 2,720 | 2,750 | 2,718 | 2,731 | 11,000 |
| 2024/01/24 | 2,710 | 2,721 | 2,693 | 2,717 | 13,900 |
| 2024/01/23 | 2,640 | 2,727 | 2,640 | 2,696 | 28,600 |
| 2024/01/22 | 2,620 | 2,660 | 2,591 | 2,640 | 27,700 |
| 2024/01/19 | 2,562 | 2,639 | 2,562 | 2,597 | 15,200 |
| 2024/01/18 | 2,572 | 2,590 | 2,572 | 2,585 | 6,200 |
| 2024/01/17 | 2,571 | 2,620 | 2,571 | 2,572 | 12,600 |
| 2024/01/16 | 2,588 | 2,610 | 2,559 | 2,582 | 9,800 |
| 2024/01/15 | 2,522 | 2,580 | 2,522 | 2,580 | 9,300 |
| 2024/01/12 | 2,550 | 2,550 | 2,522 | 2,522 | 8,200 |
| 2024/01/11 | 2,550 | 2,555 | 2,535 | 2,550 | 10,600 |
| 2024/01/10 | 2,530 | 2,559 | 2,516 | 2,546 | 13,300 |
| 2024/01/09 | 2,547 | 2,551 | 2,438 | 2,510 | 12,100 |
| 2024/01/05 | 2,544 | 2,544 | 2,512 | 2,517 | 8,200 |
| 2024/01/04 | 2,540 | 2,545 | 2,526 | 2,544 | 13,900 |
| 2023/12/29 | 2,478 | 2,524 | 2,470 | 2,524 | 8,700 |
| 2023/12/28 | 2,462 | 2,475 | 2,453 | 2,464 | 7,900 |
| 2023/12/27 | 2,450 | 2,477 | 2,383 | 2,452 | 17,300 |
| 2023/12/26 | 2,448 | 2,448 | 2,401 | 2,434 | 4,000 |
| 2023/12/25 | 2,455 | 2,455 | 2,438 | 2,448 | 5,100 |
| 2023/12/22 | 2,445 | 2,450 | 2,439 | 2,449 | 3,700 |
| 2023/12/21 | 2,445 | 2,449 | 2,441 | 2,449 | 4,900 |
| 2023/12/20 | 2,451 | 2,454 | 2,435 | 2,444 | 5,200 |
| 2023/12/19 | 2,443 | 2,463 | 2,423 | 2,427 | 12,800 |
| 2023/12/18 | 2,432 | 2,443 | 2,408 | 2,443 | 5,300 |
| 2023/12/15 | 2,437 | 2,448 | 2,428 | 2,432 | 6,400 |
| 2023/12/14 | 2,435 | 2,443 | 2,402 | 2,438 | 7,200 |
| 2023/12/13 | 2,367 | 2,443 | 2,367 | 2,436 | 9,800 |
| 2023/12/12 | 2,410 | 2,480 | 2,387 | 2,387 | 12,400 |
| 2023/12/11 | 2,412 | 2,417 | 2,398 | 2,410 | 2,600 |
| 2023/12/08 | 2,380 | 2,428 | 2,380 | 2,412 | 7,200 |
| 2023/12/07 | 2,413 | 2,413 | 2,387 | 2,397 | 4,300 |
| 2023/12/06 | 2,445 | 2,445 | 2,408 | 2,408 | 4,400 |
| 2023/12/05 | 2,447 | 2,449 | 2,430 | 2,435 | 2,900 |
| 2023/12/04 | 2,457 | 2,457 | 2,419 | 2,447 | 4,900 |
| 2023/12/01 | 2,457 | 2,457 | 2,425 | 2,445 | 6,700 |
| 2023/11/30 | 2,450 | 2,452 | 2,432 | 2,451 | 7,000 |
| 2023/11/29 | 2,454 | 2,455 | 2,417 | 2,445 | 9,500 |
| 2023/11/28 | 2,468 | 2,468 | 2,426 | 2,454 | 6,800 |
| 2023/11/27 | 2,451 | 2,470 | 2,415 | 2,455 | 9,800 |
| 2023/11/24 | 2,442 | 2,476 | 2,415 | 2,445 | 13,600 |
| 2023/11/22 | 2,413 | 2,450 | 2,413 | 2,440 | 8,900 |
| 2023/11/21 | 2,419 | 2,430 | 2,390 | 2,423 | 12,800 |
| 2023/11/20 | 2,388 | 2,435 | 2,388 | 2,414 | 12,500 |
| 2023/11/17 | 2,345 | 2,387 | 2,328 | 2,387 | 19,700 |
| 2023/11/16 | 2,327 | 2,351 | 2,326 | 2,345 | 5,000 |
| 2023/11/15 | 2,337 | 2,340 | 2,325 | 2,326 | 5,600 |
| 2023/11/14 | 2,368 | 2,368 | 2,318 | 2,326 | 7,900 |
| 2023/11/13 | 2,336 | 2,373 | 2,336 | 2,349 | 5,400 |
| 2023/11/10 | 2,345 | 2,345 | 2,328 | 2,343 | 3,800 |
| 2023/11/09 | 2,340 | 2,350 | 2,332 | 2,340 | 1,400 |
| 2023/11/08 | 2,349 | 2,350 | 2,330 | 2,330 | 5,800 |
| 2023/11/07 | 2,339 | 2,349 | 2,331 | 2,349 | 5,000 |
| 2023/11/06 | 2,341 | 2,341 | 2,301 | 2,325 | 3,600 |
| 2023/11/02 | 2,314 | 2,321 | 2,298 | 2,317 | 2,600 |
| 2023/11/01 | 2,300 | 2,313 | 2,294 | 2,310 | 5,700 |
| 2023/10/31 | 2,280 | 2,288 | 2,263 | 2,285 | 9,800 |
| 2023/10/30 | 2,275 | 2,275 | 2,232 | 2,254 | 9,900 |
| 2023/10/27 | 2,220 | 2,253 | 2,212 | 2,252 | 31,200 |
| 2023/10/26 | 2,225 | 2,230 | 2,220 | 2,221 | 9,400 |
| 2023/10/25 | 2,222 | 2,232 | 2,222 | 2,223 | 6,600 |
| 2023/10/24 | 2,241 | 2,241 | 2,212 | 2,228 | 11,300 |
| 2023/10/23 | 2,247 | 2,247 | 2,241 | 2,242 | 1,200 |
| 2023/10/20 | 2,265 | 2,270 | 2,240 | 2,247 | 9,500 |
| 2023/10/19 | 2,275 | 2,275 | 2,265 | 2,265 | 2,200 |
| 2023/10/18 | 2,272 | 2,278 | 2,271 | 2,276 | 1,900 |
| 2023/10/17 | 2,286 | 2,289 | 2,272 | 2,272 | 4,200 |
| 2023/10/16 | 2,281 | 2,284 | 2,266 | 2,284 | 5,900 |
| 2023/10/13 | 2,286 | 2,286 | 2,278 | 2,280 | 1,500 |
| 2023/10/12 | 2,289 | 2,300 | 2,289 | 2,297 | 2,000 |
| 2023/10/11 | 2,279 | 2,285 | 2,278 | 2,282 | 2,200 |
| 2023/10/10 | 2,267 | 2,289 | 2,265 | 2,278 | 3,800 |
| 2023/10/06 | 2,263 | 2,272 | 2,263 | 2,267 | 1,200 |
| 2023/10/05 | 2,262 | 2,272 | 2,256 | 2,272 | 4,200 |
| 2023/10/04 | 2,278 | 2,278 | 2,250 | 2,263 | 20,200 |
| 2023/10/03 | 2,307 | 2,307 | 2,238 | 2,241 | 14,000 |