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
2024/04/19 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
2023/10/02 2,302 2,319 2,300 2,307 3,200
2023/09/29 2,313 2,317 2,298 2,301 1,400
2023/09/28 2,329 2,329 2,296 2,300 6,300
2023/09/27 2,307 2,350 2,307 2,329 6,200
2023/09/26 2,328 2,328 2,304 2,313 2,200
2023/09/25 2,336 2,336 2,304 2,323 5,000
2023/09/22 2,315 2,324 2,300 2,324 5,600
2023/09/21 2,330 2,333 2,320 2,325 1,900
2023/09/20 2,307 2,328 2,302 2,328 2,900
2023/09/19 2,300 2,327 2,300 2,311 7,400
2023/09/15 2,288 2,299 2,282 2,289 2,700
2023/09/14 2,290 2,293 2,272 2,277 4,800
2023/09/13 2,300 2,305 2,245 2,284 7,100
2023/09/12 2,294 2,307 2,285 2,304 2,100
2023/09/11 2,316 2,316 2,290 2,293 1,700
2023/09/08 2,316 2,316 2,287 2,313 2,600
2023/09/07 2,311 2,320 2,302 2,320 3,400
2023/09/06 2,317 2,317 2,303 2,311 2,100
2023/09/05 2,311 2,324 2,246 2,324 25,700
2023/09/04 2,299 2,310 2,296 2,302 2,300
2023/09/01 2,295 2,309 2,288 2,309 1,900
2023/08/31 2,300 2,303 2,295 2,303 2,700
2023/08/30 2,310 2,310 2,300 2,300 500
2023/08/29 2,311 2,311 2,295 2,310 1,000
2023/08/28 2,312 2,312 2,296 2,311 1,300
2023/08/25 2,312 2,312 2,301 2,312 3,200
2023/08/24 2,313 2,313 2,295 2,310 1,900
2023/08/23 2,280 2,290 2,265 2,290 1,900
2023/08/22 2,230 2,288 2,230 2,288 4,100
2023/08/21 2,211 2,235 2,208 2,211 3,800
2023/08/18 2,240 2,240 2,210 2,211 5,600
2023/08/17 2,253 2,253 2,230 2,240 8,200
2023/08/16 2,247 2,267 2,229 2,267 5,500
2023/08/15 2,324 2,327 2,200 2,247 36,500
2023/08/14 2,321 2,338 2,282 2,310 17,000
2023/08/10 2,354 2,360 2,326 2,339 4,300
2023/08/09 2,350 2,355 2,336 2,354 3,200
2023/08/08 2,347 2,363 2,347 2,354 3,400
2023/08/07 2,430 2,430 2,328 2,347 11,200
2023/08/04 2,395 2,420 2,394 2,420 7,400
2023/08/03 2,430 2,445 2,421 2,437 5,200
2023/08/02 2,437 2,448 2,431 2,431 2,600
2023/08/01 2,456 2,458 2,440 2,440 4,200
2023/07/31 2,445 2,454 2,432 2,440 3,900
2023/07/28 2,451 2,459 2,426 2,442 2,200
2023/07/27 2,444 2,458 2,424 2,458 2,300
2023/07/26 2,469 2,469 2,443 2,444 2,900
2023/07/25 2,463 2,463 2,418 2,444 22,900
2023/07/24 2,441 2,448 2,433 2,448 5,300
2023/07/21 2,438 2,439 2,426 2,426 4,100
2023/07/20 2,439 2,439 2,425 2,438 4,500
2023/07/19 2,421 2,440 2,420 2,424 3,800
2023/07/18 2,381 2,420 2,375 2,420 7,900
2023/07/14 2,367 2,389 2,367 2,380 1,200
2023/07/13 2,361 2,382 2,361 2,367 1,800
2023/07/12 2,390 2,390 2,351 2,361 4,400
2023/07/11 2,400 2,405 2,377 2,378 9,400
2023/07/10 2,407 2,416 2,400 2,401 3,400
2023/07/07 2,423 2,430 2,407 2,415 1,200
2023/07/06 2,430 2,430 2,405 2,423 3,000
2023/07/05 2,419 2,433 2,419 2,423 1,300
2023/07/04 2,437 2,437 2,426 2,426 1,200
2023/07/03 2,415 2,430 2,415 2,429 1,300
2023/06/30 2,420 2,434 2,415 2,415 2,900
2023/06/29 2,460 2,460 2,441 2,441 4,200
2023/06/28 2,425 2,459 2,425 2,439 9,200

このページの先頭へ