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 |