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
2005/12/30 2,700 2,780 2,700 2,740 20,000
2005/12/29 2,605 2,670 2,605 2,670 18,900
2005/12/28 2,570 2,615 2,560 2,610 18,300
2005/12/27 2,600 2,620 2,560 2,565 19,400
2005/12/26 2,550 2,590 2,545 2,580 17,600
2005/12/22 2,460 2,510 2,440 2,505 18,400
2005/12/21 2,385 2,465 2,380 2,455 24,700
2005/12/20 2,465 2,475 2,395 2,420 9,000
2005/12/19 2,350 2,485 2,345 2,475 26,600
2005/12/16 2,400 2,400 2,340 2,400 35,400
2005/12/15 2,550 2,550 2,360 2,485 29,300
2005/12/14 2,495 2,560 2,480 2,560 27,700
2005/12/13 2,415 2,475 2,410 2,475 11,800
2005/12/12 2,340 2,415 2,335 2,410 19,200
2005/12/09 2,275 2,340 2,270 2,320 9,800
2005/12/08 2,335 2,350 2,270 2,300 19,200
2005/12/07 2,340 2,350 2,315 2,325 16,500
2005/12/06 2,290 2,350 2,280 2,315 18,100
2005/12/05 2,250 2,280 2,250 2,275 20,200
2005/12/02 2,250 2,260 2,235 2,250 9,400
2005/12/01 2,250 2,275 2,215 2,245 20,200
2005/11/30 2,180 2,200 2,150 2,200 29,000
2005/11/29 2,205 2,205 2,160 2,170 14,400
2005/11/28 2,240 2,240 2,220 2,220 13,300
2005/11/25 2,210 2,300 2,150 2,240 41,800
2005/11/24 2,190 2,230 2,185 2,205 21,500
2005/11/22 2,200 2,200 2,170 2,190 13,000
2005/11/21 2,150 2,190 2,150 2,180 15,200
2005/11/18 2,145 2,165 2,135 2,145 11,200
2005/11/17 2,110 2,145 2,105 2,120 11,500
2005/11/16 2,110 2,120 2,100 2,110 7,800
2005/11/15 2,160 2,220 2,105 2,110 29,600
2005/11/14 2,100 2,145 2,100 2,145 52,500
2005/11/11 1,985 1,995 1,985 1,995 5,000
2005/11/10 2,005 2,020 1,995 1,995 11,600
2005/11/09 2,040 2,040 2,005 2,005 8,500
2005/11/08 2,015 2,050 2,000 2,040 27,000
2005/11/07 1,990 2,030 1,970 2,025 32,100
2005/11/04 1,946 1,980 1,946 1,980 27,600
2005/11/02 1,936 1,945 1,930 1,945 15,000
2005/11/01 1,929 1,935 1,924 1,935 2,400
2005/10/31 1,945 1,945 1,920 1,937 7,200
2005/10/28 1,915 1,945 1,901 1,945 12,300
2005/10/27 1,880 1,950 1,875 1,929 50,400
2005/10/26 1,870 1,879 1,860 1,875 3,400
2005/10/25 1,885 1,890 1,870 1,870 10,800
2005/10/24 1,865 1,884 1,865 1,870 12,200
2005/10/21 1,855 1,855 1,820 1,848 7,000
2005/10/20 1,853 1,869 1,853 1,869 7,900
2005/10/19 1,856 1,870 1,850 1,867 31,300
2005/10/18 1,816 1,830 1,816 1,818 3,500
2005/10/17 1,830 1,845 1,815 1,815 4,100
2005/10/14 1,830 1,830 1,820 1,820 3,100
2005/10/13 1,827 1,830 1,824 1,830 7,200
2005/10/12 1,834 1,834 1,820 1,827 4,800
2005/10/11 1,810 1,823 1,810 1,823 7,100
2005/10/07 1,800 1,855 1,800 1,805 9,800
2005/10/06 1,868 1,883 1,848 1,855 21,700
2005/10/05 1,785 1,865 1,785 1,853 27,600
2005/10/04 1,776 1,798 1,775 1,775 10,100
2005/10/03 1,799 1,799 1,760 1,780 13,500
2005/09/30 1,771 1,798 1,770 1,798 5,100
2005/09/29 1,797 1,797 1,771 1,771 8,800
2005/09/28 1,802 1,802 1,780 1,785 13,500
2005/09/27 1,792 1,814 1,790 1,792 20,800
2005/09/26 1,769 1,790 1,769 1,788 13,000
2005/09/22 1,770 1,771 1,758 1,758 8,000
2005/09/21 1,772 1,772 1,756 1,767 15,700
2005/09/20 1,780 1,786 1,761 1,765 12,100
2005/09/16 1,786 1,787 1,755 1,767 10,100
2005/09/15 1,765 1,786 1,760 1,786 9,700
2005/09/14 1,765 1,770 1,760 1,760 3,400
2005/09/13 1,765 1,770 1,765 1,770 900
2005/09/12 1,795 1,795 1,770 1,770 5,700
2005/09/09 1,765 1,770 1,750 1,770 3,300
2005/09/08 1,756 1,770 1,752 1,770 7,100
2005/09/07 1,791 1,791 1,750 1,752 6,800
2005/09/06 1,800 1,805 1,785 1,785 14,800
2005/09/05 1,775 1,794 1,775 1,794 6,600
2005/09/02 1,789 1,790 1,770 1,770 9,100
2005/09/01 1,755 1,779 1,750 1,779 16,700
2005/08/31 1,720 1,748 1,719 1,744 9,100
2005/08/30 1,701 1,719 1,701 1,714 2,600
2005/08/29 1,671 1,699 1,670 1,699 21,200
2005/08/26 1,665 1,672 1,663 1,663 3,700
2005/08/25 1,671 1,673 1,660 1,660 6,400
2005/08/24 1,672 1,694 1,661 1,670 15,900
2005/08/23 1,650 1,680 1,650 1,670 17,100
2005/08/22 1,700 1,700 1,640 1,650 33,100
2005/08/19 1,708 1,709 1,673 1,699 21,400
2005/08/18 1,700 1,709 1,696 1,709 12,200
2005/08/17 1,700 1,713 1,699 1,700 10,900
2005/08/16 1,725 1,725 1,694 1,700 15,400
2005/08/15 1,725 1,733 1,705 1,730 17,200
2005/08/12 1,750 1,750 1,721 1,730 7,400
2005/08/11 1,753 1,790 1,746 1,750 11,600
2005/08/10 1,725 1,740 1,720 1,740 15,100
2005/08/09 1,650 1,735 1,650 1,710 12,200
2005/08/08 1,672 1,672 1,620 1,650 8,300
2005/08/05 1,690 1,703 1,660 1,671 20,800
2005/08/04 1,755 1,755 1,655 1,695 15,500
2005/08/03 1,780 1,790 1,735 1,735 15,100
2005/08/02 1,820 1,820 1,750 1,770 19,100
2005/08/01 1,862 1,862 1,840 1,840 9,900
2005/07/29 1,871 1,889 1,860 1,860 12,000
2005/07/28 1,920 1,920 1,880 1,883 11,700
2005/07/27 1,910 1,940 1,905 1,929 18,600
2005/07/26 1,910 1,915 1,905 1,906 6,000
2005/07/25 1,950 1,950 1,915 1,915 20,400
2005/07/22 1,860 1,900 1,860 1,900 9,800
2005/07/21 1,900 1,910 1,870 1,885 11,600
2005/07/20 1,890 1,930 1,884 1,900 28,400
2005/07/19 1,852 1,882 1,852 1,882 15,100
2005/07/15 1,841 1,850 1,838 1,850 6,600
2005/07/14 1,831 1,840 1,831 1,835 2,700
2005/07/13 1,819 1,840 1,802 1,830 5,500
2005/07/12 1,845 1,845 1,795 1,820 17,300
2005/07/11 1,870 1,870 1,841 1,845 8,700
2005/07/08 1,880 1,880 1,852 1,870 1,900
2005/07/07 1,885 1,885 1,841 1,850 11,100
2005/07/06 1,879 1,890 1,873 1,885 8,800
2005/07/05 1,870 1,900 1,866 1,879 19,500
2005/07/04 1,865 1,870 1,850 1,865 10,100
2005/07/01 1,870 1,870 1,840 1,851 5,800
2005/06/30 1,870 1,870 1,845 1,846 4,500
2005/06/29 1,880 1,900 1,860 1,865 18,500
2005/06/28 1,790 1,880 1,790 1,861 45,300
2005/06/27 1,749 1,789 1,747 1,789 16,300
2005/06/24 1,750 1,769 1,727 1,730 7,000
2005/06/23 1,751 1,752 1,750 1,750 7,400
2005/06/22 1,790 1,790 1,749 1,750 12,100
2005/06/21 1,789 1,800 1,765 1,790 20,000
2005/06/20 1,730 1,810 1,730 1,791 24,200
2005/06/17 1,726 1,726 1,701 1,722 8,400
2005/06/16 1,692 1,735 1,692 1,710 8,800
2005/06/15 1,690 1,700 1,688 1,692 2,600
2005/06/14 1,721 1,725 1,681 1,690 6,700
2005/06/13 1,731 1,738 1,720 1,725 5,800
2005/06/10 1,732 1,740 1,730 1,730 9,600
2005/06/09 1,740 1,740 1,726 1,740 9,100
2005/06/08 1,760 1,760 1,705 1,736 19,300
2005/06/07 1,740 1,770 1,730 1,770 28,800
2005/06/06 1,705 1,740 1,695 1,740 25,300
2005/06/03 1,700 1,720 1,680 1,700 15,600
2005/06/02 1,655 1,690 1,650 1,690 27,700
2005/06/01 1,650 1,655 1,640 1,650 15,000
2005/05/31 1,640 1,659 1,635 1,640 13,800
2005/05/30 1,635 1,650 1,635 1,640 8,400
2005/05/27 1,649 1,650 1,631 1,631 6,300
2005/05/26 1,603 1,641 1,603 1,641 8,700
2005/05/25 1,670 1,670 1,630 1,631 20,900
2005/05/24 1,640 1,700 1,630 1,674 41,800
2005/05/23 1,601 1,640 1,600 1,630 20,600
2005/05/20 1,597 1,600 1,585 1,592 10,700
2005/05/19 1,580 1,590 1,572 1,580 11,700
2005/05/18 1,558 1,572 1,558 1,572 2,800
2005/05/17 1,600 1,600 1,552 1,552 10,000
2005/05/16 1,630 1,640 1,591 1,609 56,100
2005/05/13 1,510 1,510 1,491 1,510 8,500
2005/05/12 1,509 1,516 1,505 1,516 10,800
2005/05/11 1,519 1,519 1,500 1,502 6,600
2005/05/10 1,518 1,519 1,501 1,503 4,800
2005/05/09 1,499 1,513 1,499 1,502 10,300
2005/05/06 1,484 1,495 1,475 1,495 6,700
2005/05/02 1,471 1,490 1,471 1,471 2,000
2005/04/28 1,470 1,470 1,465 1,470 2,900
2005/04/27 1,470 1,474 1,468 1,474 5,700
2005/04/26 1,475 1,475 1,466 1,468 8,400
2005/04/25 1,494 1,494 1,480 1,485 6,300
2005/04/22 1,480 1,480 1,460 1,460 4,100
2005/04/21 1,460 1,470 1,450 1,470 2,000
2005/04/20 1,500 1,500 1,460 1,470 1,300
2005/04/19 1,460 1,460 1,456 1,456 1,100
2005/04/18 1,450 1,460 1,430 1,455 5,800
2005/04/15 1,485 1,490 1,485 1,490 3,100
2005/04/14 1,496 1,496 1,490 1,490 3,400
2005/04/13 1,500 1,500 1,490 1,500 10,100
2005/04/12 1,499 1,505 1,495 1,500 16,700
2005/04/11 1,500 1,500 1,492 1,500 3,500
2005/04/08 1,509 1,509 1,491 1,491 1,600
2005/04/07 1,500 1,510 1,486 1,510 3,700
2005/04/06 1,488 1,510 1,488 1,510 1,500
2005/04/05 1,493 1,500 1,483 1,492 6,100
2005/04/04 1,490 1,500 1,490 1,500 500
2005/04/01 1,530 1,530 1,470 1,486 4,800
2005/03/31 1,501 1,510 1,501 1,505 3,000
2005/03/30 1,510 1,510 1,502 1,502 3,000
2005/03/29 1,513 1,535 1,513 1,513 1,800
2005/03/28 1,510 1,540 1,510 1,515 5,300
2005/03/25 1,550 1,570 1,547 1,560 12,400
2005/03/24 1,549 1,558 1,537 1,537 12,400
2005/03/23 1,546 1,564 1,515 1,549 12,900
2005/03/22 1,525 1,544 1,520 1,531 7,700
2005/03/18 1,509 1,517 1,500 1,517 7,800
2005/03/17 1,482 1,489 1,469 1,489 2,900
2005/03/16 1,476 1,480 1,462 1,462 5,400
2005/03/15 1,480 1,480 1,471 1,474 5,400
2005/03/14 1,460 1,469 1,455 1,461 4,000
2005/03/11 1,457 1,457 1,449 1,450 3,500
2005/03/10 1,459 1,460 1,450 1,451 4,400
2005/03/09 1,470 1,470 1,458 1,459 8,300
2005/03/08 1,450 1,462 1,440 1,462 8,400
2005/03/07 1,470 1,470 1,440 1,440 16,600
2005/03/04 1,431 1,440 1,430 1,435 15,700
2005/03/03 1,470 1,470 1,410 1,431 22,500

このページの先頭へ