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 |