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
2009/12/30 810 810 810 810 1,900
2009/12/28 810 810 802 810 1,000
2009/12/25 810 815 810 810 4,500
2009/12/24 791 800 791 800 1,500
2009/12/22 783 791 781 791 1,500
2009/12/21 772 780 771 780 1,000
2009/12/17 780 780 771 771 800
2009/12/16 780 780 780 780 200
2009/12/15 780 780 780 780 300
2009/12/14 780 780 780 780 100
2009/12/11 780 780 780 780 200
2009/12/10 785 785 780 780 2,300
2009/12/09 785 785 785 785 100
2009/12/08 792 792 792 792 300
2009/12/07 792 792 792 792 400
2009/12/04 792 792 792 792 1,300
2009/12/01 795 803 795 795 9,300
2009/11/30 771 790 771 790 4,100
2009/11/27 770 770 766 766 600
2009/11/26 761 767 761 763 1,500
2009/11/25 783 783 760 760 7,000
2009/11/24 788 791 788 789 4,500
2009/11/20 786 789 786 788 500
2009/11/19 785 785 785 785 200
2009/11/18 796 796 785 785 200
2009/11/17 797 797 797 797 600
2009/11/16 798 798 798 798 400
2009/11/13 808 808 790 790 1,000
2009/11/12 817 817 816 817 1,100
2009/11/11 821 821 821 821 200
2009/11/10 816 820 816 820 1,000
2009/11/09 825 825 819 819 1,600
2009/11/06 834 844 834 835 700
2009/11/05 850 850 841 849 500
2009/11/04 854 854 854 854 200
2009/11/02 862 862 850 854 3,800
2009/10/30 870 880 860 865 2,400
2009/10/29 900 901 900 900 300
2009/10/28 901 901 901 901 300
2009/10/27 900 920 900 920 500
2009/10/26 911 920 900 900 1,900
2009/10/23 938 938 909 909 4,300
2009/10/22 938 948 938 948 900
2009/10/21 958 958 928 938 2,000
2009/10/20 950 959 950 958 1,600
2009/10/19 945 950 941 950 600
2009/10/16 950 950 950 950 200
2009/10/15 950 950 950 950 200
2009/10/14 950 950 950 950 200
2009/10/13 958 958 950 950 5,500
2009/10/06 1,000 1,000 998 998 200
2009/09/30 1,025 1,025 1,025 1,025 200
2009/09/25 1,072 1,072 1,025 1,025 3,500
2009/09/24 1,080 1,090 1,075 1,075 1,400
2009/09/18 1,108 1,108 1,100 1,100 1,200
2009/09/17 1,086 1,095 1,085 1,095 800
2009/09/16 1,119 1,119 1,076 1,096 1,000
2009/09/15 1,150 1,150 1,150 1,150 100
2009/09/11 1,155 1,155 1,155 1,155 100
2009/09/08 1,135 1,155 1,130 1,155 2,900
2009/08/31 1,175 1,175 1,175 1,175 100
2009/08/27 1,175 1,175 1,175 1,175 200
2009/08/26 1,175 1,175 1,175 1,175 300
2009/08/25 1,177 1,180 1,177 1,180 2,800
2009/08/24 1,214 1,217 1,213 1,217 2,100
2009/08/21 1,209 1,210 1,209 1,210 1,000
2009/08/20 1,210 1,210 1,210 1,210 100
2009/08/19 1,190 1,190 1,190 1,190 100
2009/08/18 1,190 1,190 1,190 1,190 100
2009/08/17 1,189 1,190 1,180 1,190 700
2009/08/14 1,190 1,190 1,190 1,190 500
2009/08/13 1,181 1,181 1,180 1,180 700
2009/08/12 1,190 1,190 1,190 1,190 100
2009/08/11 1,190 1,190 1,190 1,190 500
2009/08/10 1,200 1,200 1,190 1,190 600
2009/08/07 1,220 1,220 1,210 1,215 500
2009/08/05 1,240 1,240 1,240 1,240 1,300
2009/08/04 1,220 1,220 1,220 1,220 100
2009/07/31 1,220 1,220 1,220 1,220 300
2009/07/30 1,240 1,240 1,230 1,230 200
2009/07/29 1,241 1,241 1,241 1,241 200
2009/07/28 1,270 1,270 1,260 1,260 500
2009/07/27 1,300 1,300 1,300 1,300 200
2009/07/24 1,302 1,342 1,302 1,302 22,800
2009/07/23 1,212 1,240 1,212 1,240 4,200
2009/07/22 1,188 1,210 1,184 1,210 6,100
2009/07/21 1,176 1,194 1,175 1,188 1,800
2009/07/17 1,188 1,189 1,175 1,175 1,500
2009/07/16 1,167 1,189 1,165 1,189 1,000
2009/07/15 1,154 1,157 1,154 1,157 500
2009/07/13 1,155 1,157 1,154 1,154 900
2009/07/10 1,166 1,170 1,153 1,153 800
2009/07/09 1,167 1,170 1,163 1,167 500
2009/07/08 1,162 1,167 1,162 1,167 1,200
2009/07/07 1,162 1,162 1,162 1,162 500
2009/07/06 1,161 1,161 1,161 1,161 600
2009/07/02 1,179 1,179 1,159 1,159 400
2009/07/01 1,174 1,179 1,174 1,179 500
2009/06/26 1,195 1,195 1,137 1,189 2,000
2009/06/25 1,195 1,196 1,194 1,195 3,800
2009/06/24 1,159 1,198 1,154 1,196 1,400
2009/06/23 1,153 1,153 1,150 1,150 600
2009/06/22 1,150 1,150 1,150 1,150 300
2009/06/18 1,150 1,150 1,150 1,150 500
2009/06/17 1,150 1,150 1,150 1,150 700
2009/06/16 1,190 1,190 1,190 1,190 100
2009/06/15 1,189 1,190 1,182 1,190 1,600
2009/06/12 1,158 1,158 1,158 1,158 100
2009/06/11 1,187 1,187 1,187 1,187 500
2009/06/10 1,194 1,194 1,194 1,194 500
2009/06/09 1,194 1,194 1,194 1,194 500
2009/06/05 1,198 1,198 1,198 1,198 300
2009/06/03 1,200 1,200 1,200 1,200 500
2009/06/01 1,228 1,228 1,213 1,213 6,100
2009/05/29 1,130 1,170 1,130 1,170 1,500
2009/05/28 1,130 1,130 1,130 1,130 800
2009/05/27 1,111 1,111 1,110 1,110 1,100
2009/05/26 1,170 1,170 1,110 1,110 1,300
2009/05/25 1,160 1,170 1,160 1,170 7,000
2009/05/22 1,122 1,140 1,120 1,140 2,300
2009/05/21 1,133 1,133 1,113 1,120 1,700
2009/05/19 1,123 1,125 1,123 1,125 500
2009/05/18 1,119 1,119 1,119 1,119 900
2009/05/15 1,119 1,119 1,119 1,119 300
2009/05/14 1,119 1,119 1,119 1,119 200
2009/05/13 1,119 1,119 1,119 1,119 1,400
2009/05/12 1,119 1,119 1,119 1,119 100
2009/05/11 1,120 1,120 1,120 1,120 100
2009/05/08 1,118 1,120 1,118 1,120 800
2009/05/01 1,100 1,100 1,100 1,100 700
2009/04/30 1,102 1,102 1,102 1,102 100
2009/04/28 1,155 1,155 1,115 1,115 1,200
2009/04/27 1,155 1,155 1,155 1,155 1,200
2009/04/24 1,080 1,155 1,080 1,155 4,500
2009/04/23 1,000 1,029 1,000 1,029 2,500
2009/04/22 985 985 984 984 1,700
2009/04/21 985 985 984 984 1,800
2009/04/20 985 985 984 984 1,700
2009/04/17 983 983 983 983 1,000
2009/04/16 972 982 972 982 500
2009/04/15 972 972 972 972 600
2009/04/14 972 972 972 972 200
2009/04/09 971 971 971 971 300
2009/04/08 980 980 980 980 2,200
2009/04/07 980 980 980 980 100
2009/04/06 980 980 980 980 100
2009/04/03 980 980 980 980 100
2009/04/02 960 960 960 960 400
2009/04/01 960 960 960 960 2,300
2009/03/27 960 960 960 960 1,100
2009/03/25 975 990 970 975 14,800
2009/03/24 981 985 972 975 4,200
2009/03/23 986 1,020 970 970 5,500
2009/03/19 981 985 975 985 2,100
2009/03/18 980 985 975 980 3,700
2009/03/17 980 980 975 975 1,100
2009/03/16 975 975 975 975 800
2009/03/13 987 987 975 975 1,500
2009/03/12 981 985 979 985 2,100
2009/03/11 975 980 975 980 1,200
2009/03/10 973 973 973 973 900
2009/03/09 975 975 975 975 800
2009/03/06 987 987 975 975 900
2009/03/05 987 988 987 987 800
2009/03/04 988 988 988 988 600
2009/03/03 988 988 988 988 700
2009/03/02 989 989 988 988 900
2009/02/27 989 989 989 989 500
2009/02/26 997 997 995 995 700
2009/02/25 999 999 999 999 3,900
2009/02/24 950 963 950 963 400
2009/02/23 942 942 942 942 600
2009/02/20 965 965 965 965 800
2009/02/19 965 965 965 965 800
2009/02/18 977 977 955 955 900
2009/02/17 977 977 977 977 700
2009/02/16 976 977 976 977 1,000
2009/02/13 976 976 975 975 1,000
2009/02/12 976 976 976 976 300
2009/02/10 976 976 976 976 200
2009/02/09 980 980 972 972 200
2009/01/30 1,010 1,010 1,010 1,010 100
2009/01/29 1,005 1,010 1,005 1,010 700
2009/01/28 1,005 1,005 1,005 1,005 100
2009/01/27 1,005 1,005 1,005 1,005 300
2009/01/26 1,005 1,005 1,005 1,005 900
2009/01/23 1,010 1,010 995 1,005 3,700
2009/01/22 1,025 1,026 1,002 1,018 3,300
2009/01/21 1,012 1,022 1,012 1,022 1,600
2009/01/20 1,003 1,010 1,003 1,010 800
2009/01/19 1,002 1,002 1,001 1,001 800
2009/01/13 1,001 1,001 1,001 1,001 1,200
2009/01/09 1,005 1,005 1,001 1,001 1,200
2009/01/08 1,005 1,005 1,005 1,005 1,100
2009/01/07 1,004 1,004 1,004 1,004 1,300
2009/01/06 1,003 1,003 1,003 1,003 200
2009/01/05 1,002 1,002 1,002 1,002 200

このページの先頭へ