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
2007/12/28 1,600 1,600 1,570 1,599 2,300
2007/12/27 1,600 1,600 1,595 1,600 1,200
2007/12/26 1,600 1,600 1,580 1,600 3,100
2007/12/25 1,600 1,600 1,570 1,570 6,100
2007/12/21 1,602 1,602 1,595 1,600 4,600
2007/12/20 1,607 1,610 1,600 1,602 6,400
2007/12/19 1,601 1,610 1,601 1,603 4,800
2007/12/18 1,609 1,609 1,600 1,601 9,000
2007/12/17 1,612 1,613 1,610 1,610 1,400
2007/12/14 1,635 1,635 1,610 1,610 4,700
2007/12/13 1,631 1,650 1,626 1,650 2,600
2007/12/12 1,629 1,690 1,620 1,630 1,800
2007/12/11 1,620 1,630 1,610 1,629 2,900
2007/12/10 1,612 1,630 1,600 1,620 4,400
2007/12/07 1,618 1,619 1,609 1,611 4,700
2007/12/06 1,610 1,620 1,609 1,618 4,300
2007/12/05 1,610 1,618 1,609 1,609 3,800
2007/12/04 1,619 1,619 1,615 1,619 1,300
2007/12/03 1,619 1,619 1,610 1,619 5,600
2007/11/30 1,620 1,620 1,603 1,603 3,000
2007/11/29 1,618 1,621 1,618 1,621 1,500
2007/11/28 1,611 1,618 1,611 1,618 2,400
2007/11/27 1,610 1,610 1,610 1,610 1,900
2007/11/26 1,606 1,610 1,600 1,610 3,400
2007/11/22 1,610 1,610 1,600 1,604 9,600
2007/11/21 1,610 1,611 1,607 1,610 6,200
2007/11/20 1,610 1,610 1,607 1,607 3,900
2007/11/19 1,620 1,650 1,600 1,610 4,000
2007/11/16 1,613 1,620 1,600 1,620 2,200
2007/11/15 1,604 1,620 1,600 1,613 4,500
2007/11/14 1,576 1,610 1,576 1,601 5,200
2007/11/13 1,510 1,578 1,510 1,575 1,400
2007/11/12 1,590 1,590 1,520 1,520 2,700
2007/11/09 1,590 1,600 1,560 1,560 5,700
2007/11/08 1,600 1,600 1,500 1,500 12,600
2007/11/07 1,650 1,650 1,630 1,630 5,700
2007/11/06 1,670 1,670 1,645 1,650 8,000
2007/11/05 1,690 1,690 1,678 1,679 9,600
2007/11/02 1,730 1,730 1,702 1,702 10,800
2007/11/01 1,790 1,790 1,720 1,744 16,500
2007/10/31 1,850 1,850 1,799 1,800 15,200
2007/10/30 1,880 1,880 1,850 1,850 5,300
2007/10/29 1,900 1,900 1,850 1,878 4,700
2007/10/26 1,915 1,915 1,900 1,900 6,000
2007/10/25 1,951 1,951 1,915 1,915 10,000
2007/10/24 1,961 1,970 1,950 1,950 2,000
2007/10/23 1,930 1,930 1,920 1,920 5,400
2007/10/22 1,970 1,970 1,930 1,930 5,100
2007/10/19 1,993 1,993 1,970 1,970 11,600
2007/10/18 1,995 1,995 1,988 1,993 7,600
2007/10/17 2,000 2,000 1,999 1,999 4,400
2007/10/16 2,010 2,010 2,000 2,000 3,400
2007/10/15 2,010 2,015 2,010 2,015 1,900
2007/10/12 2,020 2,020 1,996 2,005 3,900
2007/10/11 2,010 2,025 2,000 2,010 3,000
2007/10/10 2,010 2,020 2,005 2,010 5,600
2007/10/09 2,040 2,040 2,020 2,035 1,200
2007/10/05 2,060 2,060 2,010 2,010 1,100
2007/10/04 2,050 2,055 2,010 2,050 2,100
2007/10/03 2,050 2,050 2,010 2,010 1,300
2007/10/02 2,070 2,070 2,030 2,030 700
2007/10/01 2,050 2,050 2,000 2,040 2,700
2007/09/28 2,020 2,085 2,000 2,000 2,000
2007/09/26 1,965 2,035 1,965 1,977 1,700
2007/09/25 2,100 2,100 2,085 2,085 1,400
2007/09/21 2,010 2,010 2,010 2,010 100
2007/09/20 2,015 2,015 2,000 2,000 500
2007/09/19 2,015 2,015 2,015 2,015 100
2007/09/18 2,005 2,020 2,005 2,015 400
2007/09/14 2,010 2,010 2,010 2,010 100
2007/09/13 2,020 2,025 2,020 2,025 500
2007/09/12 2,030 2,030 2,020 2,020 700
2007/09/11 2,015 2,015 2,015 2,015 100
2007/09/10 2,040 2,040 2,040 2,040 100
2007/09/04 2,085 2,085 2,065 2,065 200
2007/09/03 2,100 2,100 2,100 2,100 100
2007/08/31 2,085 2,085 2,085 2,085 100
2007/08/30 2,070 2,085 2,070 2,085 800
2007/08/29 2,065 2,065 2,065 2,065 100
2007/08/28 2,050 2,085 2,050 2,065 400
2007/08/27 2,110 2,110 2,025 2,040 3,000
2007/08/24 2,190 2,190 2,190 2,190 1,400
2007/08/23 2,105 2,120 2,100 2,100 400
2007/08/22 2,080 2,095 2,080 2,095 400
2007/08/21 2,070 2,080 2,070 2,080 700
2007/08/20 2,185 2,190 2,150 2,150 1,000
2007/08/17 2,085 2,085 1,970 1,970 800
2007/08/16 2,140 2,140 2,100 2,100 1,700
2007/08/15 2,160 2,160 2,150 2,160 300
2007/08/14 2,165 2,180 2,165 2,180 300
2007/08/13 2,170 2,240 2,150 2,150 900
2007/08/10 2,160 2,170 2,145 2,170 1,400
2007/08/09 2,200 2,200 2,200 2,200 400
2007/08/08 2,230 2,230 2,220 2,220 900
2007/08/07 2,255 2,255 2,250 2,250 800
2007/08/06 2,285 2,285 2,260 2,265 1,400
2007/08/03 2,350 2,350 2,340 2,340 600
2007/08/02 2,300 2,300 2,300 2,300 600
2007/08/01 2,265 2,335 2,265 2,315 3,500
2007/07/31 2,265 2,290 2,265 2,290 3,100
2007/07/30 2,225 2,245 2,225 2,245 1,400
2007/07/27 2,275 2,280 2,260 2,260 1,100
2007/07/26 2,270 2,300 2,210 2,300 7,400
2007/07/25 2,250 2,270 2,250 2,265 26,700
2007/07/24 2,260 2,260 2,220 2,235 3,600
2007/07/23 2,255 2,270 2,250 2,270 7,600
2007/07/20 2,260 2,260 2,260 2,260 1,700
2007/07/19 2,265 2,265 2,260 2,260 5,400
2007/07/18 2,295 2,295 2,255 2,265 3,600
2007/07/17 2,290 2,295 2,290 2,295 1,500
2007/07/13 2,270 2,310 2,270 2,285 11,800
2007/07/12 2,265 2,290 2,265 2,280 4,300
2007/07/11 2,270 2,270 2,265 2,265 700
2007/07/10 2,280 2,300 2,270 2,290 4,100
2007/07/09 2,270 2,300 2,270 2,280 3,800
2007/07/06 2,235 2,240 2,220 2,240 2,700
2007/07/05 2,260 2,260 2,230 2,235 1,600
2007/07/04 2,255 2,255 2,230 2,250 4,100
2007/07/03 2,275 2,280 2,260 2,260 3,200
2007/07/02 2,270 2,270 2,260 2,270 1,300
2007/06/29 2,300 2,300 2,270 2,280 500
2007/06/28 2,355 2,355 2,300 2,300 1,000
2007/06/27 2,260 2,300 2,260 2,300 700
2007/06/26 2,325 2,325 2,295 2,300 800
2007/06/25 2,350 2,380 2,340 2,375 3,500
2007/06/22 2,290 2,290 2,275 2,290 1,600
2007/06/21 2,235 2,250 2,235 2,250 1,800
2007/06/20 2,210 2,220 2,210 2,210 1,800
2007/06/19 2,210 2,230 2,210 2,215 8,600
2007/06/18 2,215 2,230 2,210 2,210 6,700
2007/06/15 2,205 2,210 2,205 2,210 2,000
2007/06/14 2,210 2,240 2,200 2,220 1,900
2007/06/13 2,210 2,255 2,210 2,250 5,300
2007/06/12 2,230 2,230 2,215 2,225 1,400
2007/06/11 2,265 2,265 2,265 2,265 300
2007/06/07 2,350 2,350 2,350 2,350 3,300
2007/06/06 2,350 2,390 2,350 2,350 14,500
2007/06/05 2,300 2,300 2,300 2,300 200
2007/06/04 2,295 2,295 2,295 2,295 200
2007/06/01 2,280 2,300 2,280 2,300 9,200
2007/05/31 2,220 2,225 2,180 2,190 1,800
2007/05/30 2,200 2,200 2,110 2,200 3,600
2007/05/29 2,200 2,200 2,200 2,200 100
2007/05/28 2,195 2,200 2,195 2,200 1,800
2007/05/25 2,240 2,240 2,190 2,235 2,900
2007/05/24 2,200 2,215 2,200 2,205 1,200
2007/05/23 2,190 2,200 2,190 2,195 800
2007/05/22 2,190 2,195 2,150 2,170 1,200
2007/05/21 2,200 2,200 2,150 2,150 900
2007/05/18 2,200 2,200 2,130 2,130 1,200
2007/05/17 2,200 2,205 2,200 2,200 500
2007/05/16 2,205 2,205 2,200 2,200 1,200
2007/05/15 2,180 2,200 2,170 2,200 3,000
2007/05/14 2,110 2,130 2,110 2,130 1,600
2007/05/11 2,110 2,110 2,110 2,110 1,100
2007/05/10 2,150 2,150 2,100 2,100 1,300
2007/05/09 2,150 2,150 2,105 2,105 10,300
2007/05/08 2,115 2,115 2,115 2,115 1,000
2007/05/07 2,125 2,130 2,110 2,110 1,600
2007/05/02 2,215 2,215 2,215 2,215 1,000
2007/05/01 2,150 2,200 2,150 2,200 1,500
2007/04/27 2,130 2,150 2,110 2,150 800
2007/04/26 2,150 2,150 2,150 2,150 600
2007/04/25 2,190 2,190 2,155 2,170 6,300
2007/04/24 2,130 2,150 2,130 2,150 1,500
2007/04/23 2,165 2,165 2,120 2,130 3,500
2007/04/20 2,180 2,180 2,160 2,165 1,800
2007/04/19 2,170 2,170 2,130 2,140 1,700
2007/04/18 2,190 2,190 2,190 2,190 100
2007/04/17 2,150 2,150 2,150 2,150 100
2007/04/16 2,150 2,155 2,150 2,155 400
2007/04/13 2,150 2,150 2,135 2,135 1,600
2007/04/12 2,155 2,155 2,155 2,155 100
2007/04/11 2,190 2,190 2,155 2,155 300
2007/04/10 2,130 2,130 2,120 2,130 1,900
2007/04/09 2,185 2,215 2,180 2,185 6,600
2007/04/06 2,195 2,195 2,195 2,195 100
2007/04/05 2,190 2,195 2,190 2,195 600
2007/04/04 2,150 2,195 2,145 2,195 1,000
2007/04/03 2,150 2,150 2,100 2,150 1,900
2007/04/02 2,070 2,170 2,070 2,140 4,800
2007/03/30 2,150 2,150 2,055 2,100 1,600
2007/03/29 2,145 2,145 2,095 2,130 2,700
2007/03/28 2,220 2,250 2,170 2,170 12,100
2007/03/27 2,185 2,240 2,185 2,230 1,200
2007/03/26 2,305 2,310 2,300 2,300 700
2007/03/23 2,390 2,390 2,385 2,385 1,300
2007/03/22 2,365 2,380 2,360 2,380 3,400
2007/03/20 2,360 2,370 2,360 2,360 1,800
2007/03/19 2,360 2,360 2,360 2,360 3,200
2007/03/16 2,360 2,370 2,360 2,360 1,200
2007/03/15 2,340 2,365 2,340 2,365 1,500
2007/03/14 2,305 2,335 2,300 2,330 7,200
2007/03/13 2,295 2,320 2,290 2,305 7,200
2007/03/12 2,270 2,285 2,255 2,285 2,400
2007/03/09 2,255 2,260 2,245 2,255 2,200
2007/03/08 2,250 2,260 2,245 2,260 2,200
2007/03/07 2,235 2,255 2,235 2,250 1,900
2007/03/06 2,225 2,230 2,200 2,230 3,300
2007/03/05 2,255 2,255 2,200 2,200 4,000
2007/03/02 2,255 2,255 2,255 2,255 1,000
2007/03/01 2,230 2,260 2,210 2,245 5,500
2007/02/28 2,200 2,225 2,180 2,225 8,700
2007/02/27 2,215 2,225 2,210 2,220 11,600
2007/02/26 2,280 2,280 2,230 2,230 600
2007/02/23 2,280 2,280 2,270 2,275 5,600
2007/02/22 2,250 2,260 2,235 2,255 6,600
2007/02/21 2,245 2,245 2,230 2,235 3,400
2007/02/20 2,230 2,230 2,215 2,230 800
2007/02/19 2,200 2,230 2,190 2,230 4,800
2007/02/16 2,195 2,200 2,195 2,195 16,300
2007/02/15 2,200 2,200 2,180 2,200 2,400
2007/02/14 2,195 2,200 2,195 2,200 5,000
2007/02/13 2,180 2,200 2,180 2,200 4,300
2007/02/09 2,170 2,210 2,170 2,180 5,200
2007/02/08 2,180 2,190 2,170 2,180 4,700
2007/02/07 2,205 2,205 2,190 2,190 4,900
2007/02/06 2,180 2,195 2,170 2,195 10,800
2007/02/05 2,215 2,215 2,175 2,180 6,800
2007/02/02 2,200 2,200 2,175 2,175 8,700
2007/02/01 2,200 2,200 2,175 2,180 5,600
2007/01/31 2,220 2,220 2,180 2,200 8,400
2007/01/30 2,240 2,240 2,220 2,230 6,500
2007/01/29 2,290 2,290 2,235 2,240 8,300
2007/01/26 2,270 2,270 2,240 2,250 7,700
2007/01/25 2,300 2,305 2,250 2,260 8,800
2007/01/24 2,240 2,290 2,240 2,270 38,600
2007/01/23 2,235 2,280 2,235 2,250 36,100
2007/01/22 2,225 2,280 2,225 2,245 16,400
2007/01/19 2,225 2,270 2,225 2,250 4,400
2007/01/18 2,180 2,210 2,180 2,200 2,400
2007/01/17 2,200 2,200 2,185 2,185 2,100
2007/01/16 2,205 2,210 2,200 2,200 3,100
2007/01/15 2,200 2,225 2,200 2,220 2,300
2007/01/12 2,230 2,250 2,230 2,240 3,500
2007/01/11 2,260 2,260 2,230 2,230 1,300
2007/01/10 2,245 2,245 2,205 2,210 1,200
2007/01/09 2,240 2,250 2,240 2,250 1,700
2007/01/05 2,200 2,230 2,200 2,230 1,500
2007/01/04 2,180 2,190 2,180 2,190 300

このページの先頭へ