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
2006/12/29 2,170 2,180 2,170 2,180 500
2006/12/28 2,165 2,175 2,165 2,175 300
2006/12/27 2,170 2,170 2,160 2,165 1,300
2006/12/26 2,225 2,225 2,220 2,220 5,600
2006/12/25 2,150 2,230 2,145 2,220 11,500
2006/12/22 2,100 2,120 2,100 2,115 2,400
2006/12/21 2,130 2,130 2,110 2,120 2,400
2006/12/20 2,155 2,155 2,145 2,150 3,900
2006/12/19 2,150 2,160 2,150 2,155 1,600
2006/12/18 2,160 2,175 2,150 2,160 6,100
2006/12/15 2,185 2,190 2,155 2,185 4,200
2006/12/14 2,170 2,200 2,170 2,195 800
2006/12/13 2,230 2,230 2,190 2,200 4,100
2006/12/12 2,240 2,270 2,240 2,260 21,500
2006/12/11 2,200 2,200 2,200 2,200 4,800
2006/12/08 2,200 2,200 2,170 2,200 2,700
2006/12/07 2,200 2,200 2,190 2,190 3,700
2006/12/06 2,225 2,235 2,200 2,200 3,200
2006/12/05 2,250 2,250 2,240 2,240 1,100
2006/12/04 2,250 2,250 2,250 2,250 400
2006/12/01 2,250 2,250 2,230 2,250 8,000
2006/11/30 2,250 2,250 2,230 2,250 1,400
2006/11/29 2,185 2,230 2,185 2,230 1,300
2006/11/28 2,140 2,160 2,140 2,160 2,200
2006/11/27 2,200 2,210 2,145 2,170 7,200
2006/11/24 2,250 2,250 2,200 2,210 4,900
2006/11/22 2,220 2,225 2,060 2,200 4,900
2006/11/21 2,250 2,250 2,220 2,220 2,900
2006/11/20 2,220 2,250 2,210 2,250 2,900
2006/11/17 2,250 2,250 2,200 2,250 5,600
2006/11/16 2,260 2,260 2,250 2,250 500
2006/11/15 2,250 2,290 2,250 2,260 600
2006/11/14 2,150 2,255 2,140 2,215 4,000
2006/11/13 2,200 2,200 2,120 2,165 9,100
2006/11/10 2,325 2,325 2,305 2,305 4,100
2006/11/09 2,400 2,400 2,395 2,395 1,000
2006/11/08 2,400 2,400 2,400 2,400 1,100
2006/11/07 2,425 2,425 2,385 2,385 600
2006/11/06 2,370 2,440 2,370 2,400 2,700
2006/11/02 2,410 2,410 2,360 2,360 1,100
2006/11/01 2,370 2,370 2,360 2,360 1,300
2006/10/31 2,315 2,315 2,290 2,300 2,200
2006/10/30 2,420 2,420 2,340 2,340 1,200
2006/10/27 2,335 2,335 2,335 2,335 300
2006/10/26 2,390 2,390 2,390 2,390 400
2006/10/25 2,445 2,445 2,420 2,420 1,600
2006/10/24 2,405 2,445 2,380 2,420 2,700
2006/10/23 2,400 2,480 2,370 2,380 3,300
2006/10/20 2,310 2,340 2,310 2,340 900
2006/10/19 2,305 2,330 2,290 2,300 4,700
2006/10/18 2,300 2,320 2,300 2,300 1,200
2006/10/17 2,340 2,340 2,330 2,330 500
2006/10/16 2,300 2,310 2,295 2,300 1,800
2006/10/13 2,300 2,300 2,290 2,290 500
2006/10/12 2,295 2,300 2,295 2,300 400
2006/10/11 2,300 2,300 2,300 2,300 500
2006/10/10 2,310 2,360 2,300 2,300 1,600
2006/10/06 2,330 2,330 2,320 2,320 1,800
2006/10/05 2,350 2,350 2,350 2,350 700
2006/10/04 2,350 2,360 2,350 2,350 1,800
2006/10/02 2,410 2,410 2,360 2,365 2,900
2006/09/29 2,420 2,420 2,380 2,380 1,100
2006/09/28 2,380 2,380 2,380 2,380 100
2006/09/27 2,415 2,420 2,415 2,420 1,500
2006/09/26 2,410 2,420 2,410 2,420 2,100
2006/09/25 2,410 2,410 2,360 2,410 6,600
2006/09/22 2,400 2,400 2,380 2,380 1,200
2006/09/21 2,405 2,420 2,380 2,380 4,400
2006/09/20 2,450 2,450 2,405 2,420 6,800
2006/09/19 2,450 2,450 2,400 2,435 13,000
2006/09/15 2,345 2,345 2,330 2,330 6,400
2006/09/14 2,320 2,360 2,315 2,360 3,000
2006/09/13 2,320 2,325 2,310 2,325 1,700
2006/09/12 2,335 2,335 2,315 2,315 2,100
2006/09/11 2,320 2,345 2,310 2,345 1,000
2006/09/08 2,315 2,320 2,315 2,320 2,900
2006/09/07 2,320 2,330 2,320 2,320 4,700
2006/09/06 2,345 2,345 2,330 2,330 3,500
2006/09/05 2,340 2,375 2,315 2,335 4,500
2006/09/04 2,330 2,360 2,280 2,360 5,100
2006/09/01 2,380 2,380 2,330 2,370 1,700
2006/08/31 2,430 2,430 2,390 2,410 1,300
2006/08/30 2,430 2,435 2,415 2,430 2,100
2006/08/29 2,430 2,430 2,430 2,430 7,400
2006/08/28 2,410 2,420 2,380 2,420 6,800
2006/08/25 2,405 2,405 2,360 2,405 4,700
2006/08/24 2,370 2,390 2,365 2,390 6,700
2006/08/23 2,380 2,380 2,365 2,365 700
2006/08/22 2,325 2,370 2,320 2,360 2,500
2006/08/21 2,310 2,320 2,300 2,320 8,800
2006/08/18 2,295 2,315 2,290 2,310 3,800
2006/08/17 2,295 2,300 2,275 2,290 2,100
2006/08/16 2,300 2,300 2,250 2,250 5,400
2006/08/15 2,305 2,320 2,275 2,285 4,200
2006/08/14 2,350 2,350 2,250 2,300 4,200
2006/08/11 2,350 2,400 2,350 2,390 1,000
2006/08/10 2,415 2,415 2,370 2,370 3,300
2006/08/09 2,340 2,420 2,340 2,415 17,000
2006/08/08 2,400 2,400 2,290 2,340 30,700
2006/08/07 2,450 2,485 2,450 2,485 3,200
2006/08/04 2,450 2,460 2,420 2,450 700
2006/08/03 2,460 2,460 2,450 2,450 2,300
2006/08/02 2,450 2,450 2,430 2,450 1,700
2006/08/01 2,430 2,450 2,430 2,450 1,000
2006/07/31 2,430 2,485 2,430 2,480 1,000
2006/07/28 2,435 2,435 2,395 2,400 3,200
2006/07/27 2,470 2,470 2,430 2,430 3,200
2006/07/26 2,500 2,510 2,500 2,505 2,300
2006/07/25 2,545 2,545 2,500 2,525 35,900
2006/07/24 2,435 2,440 2,435 2,435 3,300
2006/07/21 2,380 2,445 2,380 2,435 2,100
2006/07/20 2,500 2,500 2,490 2,500 10,200
2006/07/19 2,350 2,500 2,350 2,445 3,000
2006/07/18 2,450 2,455 2,375 2,380 3,900
2006/07/14 2,540 2,540 2,475 2,480 4,000
2006/07/13 2,520 2,560 2,500 2,560 8,700
2006/07/12 2,510 2,520 2,500 2,520 3,700
2006/07/11 2,490 2,520 2,490 2,500 5,500
2006/07/10 2,530 2,530 2,485 2,495 1,100
2006/07/07 2,535 2,535 2,500 2,530 2,400
2006/07/06 2,535 2,550 2,500 2,510 7,200
2006/07/05 2,520 2,555 2,520 2,555 3,000
2006/07/04 2,565 2,570 2,540 2,540 6,700
2006/07/03 2,545 2,590 2,540 2,555 10,700
2006/06/30 2,525 2,525 2,515 2,525 2,000
2006/06/29 2,500 2,525 2,495 2,525 4,000
2006/06/28 2,510 2,520 2,500 2,500 11,300
2006/06/27 2,510 2,510 2,490 2,500 12,400
2006/06/26 2,475 2,515 2,475 2,500 5,200
2006/06/23 2,510 2,520 2,500 2,500 2,600
2006/06/22 2,485 2,505 2,445 2,505 9,500
2006/06/21 2,490 2,500 2,450 2,495 6,800
2006/06/20 2,490 2,490 2,490 2,490 4,500
2006/06/19 2,465 2,495 2,455 2,495 8,000
2006/06/16 2,435 2,470 2,435 2,465 8,500
2006/06/15 2,380 2,380 2,375 2,380 3,300
2006/06/14 2,390 2,410 2,390 2,410 8,900
2006/06/13 2,370 2,420 2,370 2,410 2,500
2006/06/12 2,380 2,400 2,370 2,370 5,800
2006/06/09 2,340 2,380 2,285 2,380 6,700
2006/06/08 2,380 2,380 2,300 2,380 15,500
2006/06/07 2,410 2,455 2,400 2,400 6,800
2006/06/06 2,470 2,470 2,430 2,440 13,000
2006/06/05 2,475 2,490 2,450 2,485 8,200
2006/06/02 2,450 2,475 2,380 2,475 14,100
2006/06/01 2,495 2,495 2,430 2,470 7,900
2006/05/31 2,450 2,500 2,450 2,495 8,600
2006/05/30 2,475 2,510 2,470 2,510 16,000
2006/05/29 2,440 2,480 2,440 2,480 6,800
2006/05/26 2,425 2,440 2,405 2,440 2,800
2006/05/25 2,480 2,480 2,405 2,445 4,100
2006/05/24 2,430 2,450 2,420 2,450 5,800
2006/05/23 2,485 2,485 2,460 2,480 9,000
2006/05/22 2,490 2,510 2,460 2,485 13,500
2006/05/19 2,500 2,500 2,405 2,500 6,700
2006/05/18 2,440 2,490 2,380 2,490 18,700
2006/05/17 2,450 2,450 2,400 2,450 22,700
2006/05/16 2,520 2,530 2,480 2,505 28,600
2006/05/15 2,475 2,530 2,475 2,500 12,300
2006/05/12 2,470 2,470 2,350 2,400 8,200
2006/05/11 2,520 2,520 2,510 2,510 5,900
2006/05/10 2,500 2,550 2,500 2,520 25,000
2006/05/09 2,500 2,520 2,480 2,500 15,500
2006/05/08 2,450 2,550 2,450 2,500 17,500
2006/05/02 2,400 2,415 2,400 2,410 2,900
2006/05/01 2,420 2,420 2,400 2,415 3,700
2006/04/28 2,400 2,420 2,380 2,410 13,500
2006/04/27 2,335 2,400 2,335 2,350 13,300
2006/04/26 2,350 2,350 2,315 2,335 17,200
2006/04/25 2,295 2,340 2,295 2,315 11,300
2006/04/24 2,295 2,300 2,260 2,275 4,800
2006/04/21 2,280 2,300 2,280 2,295 5,200
2006/04/20 2,320 2,320 2,270 2,280 13,600
2006/04/19 2,340 2,350 2,320 2,320 6,500
2006/04/18 2,350 2,360 2,330 2,340 7,000
2006/04/17 2,380 2,380 2,360 2,360 5,900
2006/04/14 2,375 2,375 2,365 2,370 6,600
2006/04/13 2,385 2,400 2,365 2,370 8,000
2006/04/12 2,390 2,390 2,365 2,370 11,800
2006/04/11 2,425 2,425 2,380 2,385 11,500
2006/04/10 2,400 2,415 2,390 2,390 12,400
2006/04/07 2,400 2,410 2,370 2,380 15,000
2006/04/06 2,405 2,410 2,340 2,380 17,600
2006/04/05 2,420 2,420 2,400 2,400 7,500
2006/04/04 2,420 2,420 2,405 2,415 5,400
2006/04/03 2,435 2,440 2,410 2,420 6,900
2006/03/31 2,455 2,460 2,410 2,450 4,100
2006/03/30 2,480 2,480 2,450 2,455 5,000
2006/03/29 2,505 2,505 2,450 2,480 5,300
2006/03/28 2,460 2,510 2,460 2,510 3,600
2006/03/27 2,500 2,540 2,500 2,515 3,200
2006/03/24 2,495 2,500 2,470 2,500 5,700
2006/03/23 2,490 2,500 2,470 2,490 3,000
2006/03/22 2,450 2,460 2,420 2,460 4,700
2006/03/20 2,410 2,460 2,410 2,420 5,600
2006/03/17 2,395 2,420 2,390 2,410 8,200
2006/03/16 2,360 2,375 2,345 2,375 800
2006/03/15 2,355 2,380 2,340 2,380 3,400
2006/03/14 2,375 2,375 2,355 2,360 2,600
2006/03/13 2,350 2,380 2,320 2,325 5,300
2006/03/10 2,350 2,350 2,210 2,310 5,200
2006/03/09 2,280 2,370 2,280 2,370 4,500
2006/03/08 2,300 2,300 2,280 2,280 1,600
2006/03/07 2,330 2,335 2,280 2,300 3,600
2006/03/06 2,330 2,330 2,250 2,330 3,700
2006/03/03 2,350 2,350 2,350 2,350 3,300
2006/03/02 2,395 2,400 2,345 2,345 6,700
2006/03/01 2,370 2,390 2,360 2,390 8,700
2006/02/28 2,390 2,390 2,370 2,390 2,900
2006/02/27 2,385 2,390 2,365 2,370 5,800
2006/02/24 2,375 2,375 2,325 2,365 3,400
2006/02/23 2,250 2,370 2,250 2,345 4,600
2006/02/22 2,290 2,290 2,245 2,280 6,600
2006/02/21 2,040 2,170 2,040 2,170 15,500
2006/02/20 2,200 2,200 2,060 2,065 21,600
2006/02/17 2,300 2,320 2,200 2,240 6,200
2006/02/16 2,320 2,345 2,310 2,310 5,800
2006/02/15 2,370 2,400 2,310 2,310 8,800
2006/02/14 2,305 2,310 2,150 2,300 22,800
2006/02/13 2,405 2,410 2,330 2,370 12,500
2006/02/10 2,500 2,520 2,460 2,500 7,000
2006/02/09 2,565 2,590 2,540 2,540 6,300
2006/02/08 2,630 2,630 2,555 2,590 7,800
2006/02/07 2,610 2,640 2,595 2,620 18,000
2006/02/06 2,580 2,600 2,570 2,600 4,000
2006/02/03 2,585 2,600 2,570 2,570 3,500
2006/02/02 2,620 2,630 2,580 2,595 5,700
2006/02/01 2,605 2,630 2,600 2,605 4,900
2006/01/31 2,660 2,660 2,600 2,640 7,100
2006/01/30 2,690 2,690 2,660 2,660 7,100
2006/01/27 2,675 2,675 2,620 2,650 11,700
2006/01/26 2,550 2,575 2,530 2,565 4,800
2006/01/25 2,525 2,565 2,500 2,505 11,700
2006/01/24 2,520 2,530 2,505 2,520 12,700
2006/01/23 2,515 2,585 2,500 2,525 13,800
2006/01/20 2,700 2,700 2,610 2,635 5,200
2006/01/19 2,400 2,630 2,400 2,590 15,200
2006/01/18 2,650 2,680 2,310 2,500 34,800
2006/01/17 2,740 2,750 2,685 2,700 8,200
2006/01/16 2,730 2,750 2,710 2,750 10,600
2006/01/13 2,690 2,720 2,690 2,720 6,800
2006/01/12 2,720 2,735 2,710 2,710 11,100
2006/01/11 2,720 2,730 2,640 2,710 14,800
2006/01/10 2,780 2,790 2,710 2,730 13,000
2006/01/06 2,785 2,785 2,740 2,745 11,100
2006/01/05 2,780 2,810 2,740 2,780 20,600
2006/01/04 2,780 2,790 2,755 2,780 10,900

このページの先頭へ