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
2010/12/30 965 969 965 969 200
2010/12/29 930 964 930 964 300
2010/12/28 943 945 943 945 300
2010/12/27 945 945 931 943 1,200
2010/12/24 970 970 930 930 8,200
2010/12/22 964 967 964 967 200
2010/12/21 957 957 957 957 700
2010/12/20 959 959 959 959 700
2010/12/17 957 957 957 957 500
2010/12/16 971 971 971 971 100
2010/12/15 959 959 956 956 200
2010/12/14 980 980 980 980 100
2010/12/13 975 980 975 980 200
2010/12/10 0 0 0 980 0
2010/12/09 980 980 980 980 100
2010/12/08 980 980 980 980 100
2010/12/07 950 965 950 965 500
2010/12/06 980 980 980 980 500
2010/12/03 0 0 0 950 0
2010/12/02 976 976 950 950 400
2010/12/01 983 985 982 985 7,700
2010/11/30 975 986 975 986 1,700
2010/11/29 969 969 966 966 2,000
2010/11/26 970 970 955 960 1,100
2010/11/25 961 961 961 961 2,800
2010/11/24 960 965 960 965 400
2010/11/22 955 965 955 965 900
2010/11/19 945 950 945 950 600
2010/11/18 933 948 933 948 1,300
2010/11/17 0 0 0 947 0
2010/11/16 910 947 910 947 1,600
2010/11/15 909 909 908 908 400
2010/11/12 908 908 908 908 500
2010/11/11 923 923 923 923 700
2010/11/10 923 923 923 923 200
2010/11/09 923 923 923 923 200
2010/11/08 908 908 908 908 400
2010/11/05 0 0 0 920 0
2010/11/04 0 0 0 920 0
2010/11/02 0 0 0 920 0
2010/11/01 920 920 920 920 100
2010/10/29 0 0 0 950 0
2010/10/28 950 950 950 950 300
2010/10/27 0 0 0 940 0
2010/10/26 940 940 940 940 100
2010/10/25 950 950 949 949 3,200
2010/10/22 943 943 943 943 200
2010/10/21 928 928 928 928 100
2010/10/20 0 0 0 931 0
2010/10/19 931 931 931 931 200
2010/10/18 935 935 935 935 300
2010/10/15 934 934 934 934 100
2010/10/14 934 934 934 934 100
2010/10/13 937 949 922 949 400
2010/10/12 935 935 935 935 300
2010/10/08 0 0 0 935 0
2010/10/07 0 0 0 935 0
2010/10/06 935 935 935 935 100
2010/10/05 0 0 0 980 0
2010/10/04 0 0 0 980 0
2010/10/01 0 0 0 980 0
2010/09/30 0 0 0 980 0
2010/09/29 950 980 950 980 400
2010/09/28 990 990 950 950 400
2010/09/27 943 984 943 982 600
2010/09/24 965 965 942 942 3,500
2010/09/22 961 969 961 969 1,300
2010/09/21 960 960 960 960 400
2010/09/17 950 960 950 950 2,200
2010/09/16 0 0 0 950 0
2010/09/15 950 950 950 950 700
2010/09/14 967 975 967 975 300
2010/09/13 956 962 956 962 200
2010/09/10 951 971 951 971 300
2010/09/09 0 0 0 1,009 0
2010/09/08 995 1,009 995 1,009 200
2010/09/07 0 0 0 995 0
2010/09/06 0 0 0 995 0
2010/09/03 0 0 0 995 0
2010/09/02 0 0 0 995 0
2010/09/01 995 995 995 995 100
2010/08/31 950 980 950 980 1,400
2010/08/30 950 950 950 950 300
2010/08/27 968 970 968 970 200
2010/08/26 950 965 950 965 400
2010/08/25 925 940 925 940 3,500
2010/08/24 965 969 955 955 800
2010/08/23 972 989 960 969 2,600
2010/08/20 971 971 971 971 100
2010/08/19 966 966 956 956 1,100
2010/08/18 955 961 955 961 200
2010/08/17 956 956 956 956 1,100
2010/08/16 0 0 0 956 0
2010/08/13 0 0 0 956 0
2010/08/12 965 965 956 956 300
2010/08/11 980 980 980 980 100
2010/08/10 0 0 0 981 0
2010/08/09 0 0 0 981 0
2010/08/06 0 0 0 981 0
2010/08/05 0 0 0 981 0
2010/08/04 981 981 981 981 100
2010/08/03 0 0 0 962 0
2010/08/02 962 962 962 962 100
2010/07/30 977 977 977 977 100
2010/07/29 0 0 0 991 0
2010/07/28 0 0 0 991 0
2010/07/27 980 991 980 991 700
2010/07/26 977 977 977 977 300
2010/07/23 970 985 961 976 24,500
2010/07/22 1,029 1,035 1,018 1,030 9,000
2010/07/21 1,025 1,030 1,020 1,029 7,400
2010/07/20 1,030 1,030 1,023 1,023 2,200
2010/07/16 1,023 1,026 1,023 1,026 700
2010/07/15 1,030 1,039 1,023 1,023 8,400
2010/07/14 1,030 1,041 1,020 1,035 4,300
2010/07/13 1,000 1,004 1,000 1,003 500
2010/07/12 984 1,010 984 1,003 1,400
2010/07/09 0 0 0 969 0
2010/07/08 0 0 0 969 0
2010/07/07 0 0 0 969 0
2010/07/06 0 0 0 969 0
2010/07/05 969 969 969 969 100
2010/07/02 966 967 966 967 400
2010/07/01 981 981 981 981 400
2010/06/30 980 980 971 971 200
2010/06/29 991 991 991 991 200
2010/06/28 981 981 981 981 300
2010/06/25 985 1,000 985 1,000 3,000
2010/06/24 990 1,000 990 1,000 600
2010/06/23 995 995 970 989 6,100
2010/06/22 990 995 990 995 300
2010/06/21 985 985 985 985 100
2010/06/18 0 0 0 975 0
2010/06/17 976 976 975 975 400
2010/06/16 985 1,000 966 980 2,100
2010/06/15 981 985 970 985 2,300
2010/06/14 1,003 1,003 1,003 1,003 100
2010/06/11 1,000 1,018 1,000 1,008 1,000
2010/06/10 1,000 1,000 1,000 1,000 100
2010/06/09 957 970 957 970 1,100
2010/06/08 0 0 0 975 0
2010/06/07 985 985 975 975 500
2010/06/04 0 0 0 1,010 0
2010/06/03 1,010 1,010 1,010 1,010 500
2010/06/02 1,034 1,034 1,010 1,010 1,500
2010/06/01 1,075 1,075 1,048 1,064 6,800
2010/05/31 1,010 1,050 1,010 1,048 5,200
2010/05/28 1,005 1,015 1,005 1,015 900
2010/05/27 998 1,005 978 1,005 1,500
2010/05/26 996 1,005 996 1,005 700
2010/05/25 1,019 1,019 1,000 1,000 4,500
2010/05/24 1,015 1,020 1,008 1,020 1,500
2010/05/21 1,001 1,001 1,001 1,001 400
2010/05/20 1,003 1,031 1,001 1,008 900
2010/05/19 1,035 1,035 1,000 1,000 1,800
2010/05/18 1,033 1,038 1,033 1,038 200
2010/05/17 1,020 1,020 1,013 1,013 2,400
2010/05/14 1,038 1,038 1,038 1,038 300
2010/05/13 1,090 1,090 1,035 1,038 1,700
2010/05/12 1,034 1,070 1,030 1,070 3,000
2010/05/11 1,025 1,025 1,025 1,025 1,100
2010/05/10 1,010 1,030 1,010 1,030 700
2010/05/07 1,001 1,010 960 1,010 2,600
2010/05/06 1,011 1,030 1,011 1,011 2,200
2010/04/30 989 1,001 989 996 1,800
2010/04/28 996 1,005 996 1,005 200
2010/04/27 1,020 1,022 1,020 1,022 300
2010/04/26 1,020 1,020 1,020 1,020 900
2010/04/23 1,001 1,011 992 1,011 3,600
2010/04/22 1,014 1,029 1,014 1,020 2,800
2010/04/21 1,010 1,049 1,010 1,013 2,100
2010/04/20 1,010 1,017 1,010 1,010 3,700
2010/04/19 1,011 1,013 1,006 1,012 2,600
2010/04/16 1,024 1,024 1,024 1,024 1,000
2010/04/15 1,018 1,019 1,015 1,015 1,300
2010/04/14 995 1,020 995 1,020 5,700
2010/04/13 995 1,029 995 998 2,500
2010/04/12 989 995 989 995 300
2010/04/09 995 995 995 995 100
2010/04/08 1,000 1,000 985 985 1,800
2010/04/07 1,000 1,010 1,000 1,000 3,300
2010/04/06 1,011 1,011 1,001 1,001 1,600
2010/04/05 1,030 1,038 1,010 1,010 700
2010/04/02 984 1,005 984 1,000 2,200
2010/04/01 0 0 0 1,014 0
2010/03/31 1,039 1,050 1,014 1,014 1,000
2010/03/30 1,031 1,031 993 1,030 800
2010/03/29 986 1,050 986 1,001 1,700
2010/03/26 1,058 1,058 1,016 1,046 1,100
2010/03/25 1,044 1,070 1,002 1,003 4,800
2010/03/24 971 1,000 971 999 3,100
2010/03/23 971 971 971 971 2,100
2010/03/19 983 983 971 971 1,000
2010/03/18 950 980 950 980 400
2010/03/17 930 945 930 935 2,700
2010/03/16 924 940 924 940 700
2010/03/15 895 901 895 900 1,100
2010/03/12 920 920 910 910 400
2010/03/11 920 920 920 920 100
2010/03/10 915 915 915 915 100
2010/03/09 911 915 911 915 500
2010/03/08 911 911 911 911 100
2010/03/05 930 930 915 915 300
2010/03/04 932 932 920 920 200
2010/03/03 911 911 911 911 200
2010/03/02 921 921 921 921 100
2010/03/01 915 915 906 906 500
2010/02/26 915 915 915 915 100
2010/02/25 932 932 917 930 3,300
2010/02/24 922 933 922 933 600
2010/02/23 917 917 917 917 400
2010/02/22 882 900 882 900 800
2010/02/10 890 890 890 890 1,300
2010/02/09 890 890 890 890 200
2010/02/04 890 890 880 890 300
2010/02/03 890 890 889 890 300
2010/02/01 920 920 830 845 2,000
2010/01/29 920 920 920 920 200
2010/01/27 920 920 920 920 200
2010/01/26 920 920 920 920 100
2010/01/25 928 930 920 920 4,100
2010/01/22 900 939 900 935 1,300
2010/01/21 900 900 900 900 100
2010/01/19 872 872 872 872 100
2010/01/15 850 850 850 850 200
2010/01/14 833 836 833 836 400
2010/01/13 820 820 810 810 600
2010/01/12 810 815 810 815 400
2010/01/08 805 805 805 805 100
2010/01/06 805 805 805 805 900
2010/01/05 800 800 800 800 300
2010/01/04 810 810 800 800 600

このページの先頭へ