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
2011/12/29 892 892 892 892 100
2011/12/27 900 900 900 900 200
2011/12/26 915 915 915 915 100
2011/12/22 912 912 912 912 2,700
2011/12/21 920 920 890 916 2,100
2011/12/20 919 919 916 916 500
2011/12/19 915 920 905 920 300
2011/12/12 902 902 902 902 200
2011/12/06 916 916 916 916 100
2011/12/05 916 916 916 916 100
2011/12/02 909 909 909 909 200
2011/12/01 920 920 905 905 7,100
2011/11/30 911 915 901 908 3,000
2011/11/29 901 911 901 911 1,200
2011/11/28 886 900 886 900 1,100
2011/11/25 899 899 886 886 3,200
2011/11/24 918 918 906 910 1,000
2011/11/22 898 905 895 905 800
2011/11/21 908 908 886 886 800
2011/11/18 874 880 874 880 700
2011/11/17 0 0 0 873 0
2011/11/16 871 873 871 873 800
2011/11/15 870 870 870 870 600
2011/11/14 0 0 0 869 0
2011/11/11 860 869 860 869 2,900
2011/11/10 870 872 865 872 1,100
2011/11/09 894 894 885 885 500
2011/11/08 900 900 900 900 100
2011/11/07 891 891 891 891 200
2011/11/04 900 900 900 900 300
2011/11/02 0 0 0 890 0
2011/11/01 875 890 875 890 1,000
2011/10/31 911 920 911 920 300
2011/10/28 0 0 0 941 0
2011/10/27 0 0 0 941 0
2011/10/26 941 941 926 941 300
2011/10/25 943 943 928 928 2,800
2011/10/24 942 942 935 935 1,000
2011/10/21 939 939 927 927 900
2011/10/20 937 937 937 937 100
2011/10/19 922 922 922 922 400
2011/10/18 0 0 0 929 0
2011/10/17 929 929 929 929 100
2011/10/14 0 0 0 910 0
2011/10/13 0 0 0 910 0
2011/10/12 0 0 0 910 0
2011/10/11 0 0 0 910 0
2011/10/07 910 910 910 910 300
2011/10/06 905 905 905 905 100
2011/10/05 0 0 0 920 0
2011/10/04 920 920 920 920 400
2011/10/03 899 899 899 899 100
2011/09/30 885 885 885 885 600
2011/09/29 867 885 867 885 1,000
2011/09/28 875 880 875 880 600
2011/09/27 891 891 890 890 200
2011/09/26 920 920 900 900 600
2011/09/22 933 933 932 933 3,400
2011/09/21 930 930 924 925 700
2011/09/20 924 924 924 924 200
2011/09/16 910 910 910 910 300
2011/09/15 900 900 900 900 100
2011/09/14 901 901 900 900 200
2011/09/13 900 900 900 900 100
2011/09/12 897 897 890 890 500
2011/09/09 900 900 900 900 200
2011/09/08 0 0 0 902 0
2011/09/07 887 902 887 902 200
2011/09/06 905 905 886 886 300
2011/09/05 0 0 0 920 0
2011/09/02 0 0 0 920 0
2011/09/01 0 0 0 920 0
2011/08/31 0 0 0 920 0
2011/08/30 920 920 920 920 100
2011/08/29 899 900 899 900 1,100
2011/08/26 919 919 904 904 200
2011/08/25 908 923 908 911 3,500
2011/08/24 918 918 910 910 900
2011/08/23 909 910 908 908 600
2011/08/22 907 908 905 905 600
2011/08/19 888 909 888 909 400
2011/08/18 889 900 889 900 200
2011/08/17 898 900 898 900 3,100
2011/08/16 0 0 0 896 0
2011/08/15 900 900 891 896 300
2011/08/12 0 0 0 885 0
2011/08/11 881 885 881 885 200
2011/08/10 876 876 876 876 100
2011/08/09 886 886 853 860 800
2011/08/08 895 895 885 886 3,200
2011/08/05 900 910 900 910 1,100
2011/08/04 900 930 890 930 2,900
2011/08/03 912 912 903 910 1,100
2011/08/02 930 930 921 921 800
2011/08/01 985 985 950 950 500
2011/07/29 990 992 990 991 900
2011/07/28 986 986 986 986 100
2011/07/27 0 0 0 1,002 0
2011/07/26 1,044 1,044 1,001 1,002 800
2011/07/25 1,055 1,055 1,025 1,045 20,100
2011/07/22 1,000 1,008 992 1,005 3,600
2011/07/21 997 997 990 990 1,800
2011/07/20 992 999 987 998 1,800
2011/07/19 984 992 980 992 2,400
2011/07/15 984 985 983 983 600
2011/07/14 986 993 985 993 1,600
2011/07/13 989 992 988 988 4,000
2011/07/12 985 993 985 985 800
2011/07/11 984 987 983 983 1,800
2011/07/08 989 998 983 983 500
2011/07/07 988 989 988 989 300
2011/07/06 988 988 988 988 200
2011/07/05 977 977 977 977 100
2011/07/04 992 992 992 992 100
2011/07/01 0 0 0 990 0
2011/06/30 988 990 988 990 300
2011/06/29 978 980 978 980 200
2011/06/28 978 978 978 978 100
2011/06/27 963 970 955 955 400
2011/06/24 952 978 952 978 3,900
2011/06/23 970 980 970 980 1,000
2011/06/22 989 989 968 970 700
2011/06/21 960 960 945 960 600
2011/06/20 960 960 945 945 700
2011/06/17 960 960 960 960 600
2011/06/16 960 960 960 960 800
2011/06/15 0 0 0 958 0
2011/06/14 0 0 0 958 0
2011/06/13 956 958 956 958 900
2011/06/10 0 0 0 971 0
2011/06/09 0 0 0 971 0
2011/06/08 971 971 971 971 100
2011/06/07 0 0 0 956 0
2011/06/06 985 985 956 956 600
2011/06/03 0 0 0 978 0
2011/06/02 0 0 0 978 0
2011/06/01 998 998 977 978 7,000
2011/05/31 990 999 989 999 2,900
2011/05/30 985 989 985 989 800
2011/05/27 982 985 982 985 500
2011/05/26 980 980 978 978 300
2011/05/25 969 980 969 979 4,200
2011/05/24 989 989 983 983 1,000
2011/05/23 992 992 990 990 500
2011/05/20 990 990 985 990 900
2011/05/19 0 0 0 980 0
2011/05/18 0 0 0 980 0
2011/05/17 980 980 980 980 1,100
2011/05/16 977 980 966 980 2,800
2011/05/13 979 979 979 979 100
2011/05/12 981 990 980 990 3,000
2011/05/11 960 965 960 960 400
2011/05/10 939 939 939 939 200
2011/05/09 948 948 948 948 100
2011/05/06 962 962 933 933 600
2011/05/02 0 0 0 932 0
2011/04/28 959 959 930 932 800
2011/04/27 979 979 968 968 200
2011/04/26 985 985 985 985 300
2011/04/25 1,000 1,000 999 999 2,900
2011/04/22 975 985 975 985 700
2011/04/21 957 975 957 968 800
2011/04/20 950 955 946 955 300
2011/04/19 950 950 950 950 100
2011/04/18 940 940 940 940 300
2011/04/15 0 0 0 940 0
2011/04/14 940 940 940 940 100
2011/04/13 914 925 914 925 700
2011/04/12 0 0 0 909 0
2011/04/11 910 910 909 909 200
2011/04/08 920 920 920 920 200
2011/04/07 0 0 0 921 0
2011/04/06 924 924 920 921 700
2011/04/05 944 944 929 929 300
2011/04/04 977 977 974 974 300
2011/04/01 977 988 977 977 300
2011/03/31 1,039 1,039 962 977 600
2011/03/30 0 0 0 1,044 0
2011/03/29 1,044 1,044 1,044 1,044 100
2011/03/28 0 0 0 1,044 0
2011/03/25 1,030 1,044 1,015 1,044 2,900
2011/03/24 994 1,000 993 1,000 700
2011/03/23 977 994 976 994 700
2011/03/22 949 950 932 932 600
2011/03/18 860 905 860 905 400
2011/03/17 850 850 835 850 400
2011/03/16 785 885 785 875 3,900
2011/03/15 890 890 785 785 2,800
2011/03/14 880 935 880 935 2,600
2011/03/11 1,077 1,077 1,020 1,020 5,100
2011/03/10 1,093 1,093 1,034 1,078 24,000
2011/03/09 973 973 973 973 100
2011/03/08 971 971 971 971 100
2011/03/07 974 974 974 974 100
2011/03/04 974 974 974 974 100
2011/03/03 973 973 973 973 100
2011/03/02 969 975 969 975 200
2011/03/01 980 982 980 982 400
2011/02/28 968 982 968 982 300
2011/02/25 984 984 969 971 3,500
2011/02/24 983 983 980 981 1,500
2011/02/23 980 980 980 980 300
2011/02/22 997 1,000 990 990 500
2011/02/21 987 997 987 997 300
2011/02/18 987 988 987 987 1,400
2011/02/17 977 977 977 977 100
2011/02/16 990 990 975 975 2,400
2011/02/15 989 989 989 989 1,000
2011/02/14 986 986 986 986 100
2011/02/10 985 985 980 980 1,200
2011/02/09 0 0 0 980 0
2011/02/08 978 980 978 980 400
2011/02/07 970 970 970 970 1,000
2011/02/04 970 970 970 970 100
2011/02/03 0 0 0 980 0
2011/02/02 0 0 0 980 0
2011/02/01 0 0 0 980 0
2011/01/31 965 980 963 980 700
2011/01/28 978 978 978 978 200
2011/01/27 977 980 964 964 1,000
2011/01/26 962 977 962 977 200
2011/01/25 955 955 952 955 3,700
2011/01/24 949 960 949 960 1,500
2011/01/21 949 949 941 941 500
2011/01/20 953 953 936 945 1,700
2011/01/19 956 956 937 940 1,500
2011/01/18 947 956 947 951 1,100
2011/01/17 949 960 945 960 600
2011/01/14 951 952 946 946 1,100
2011/01/13 943 950 943 946 1,000
2011/01/12 944 946 940 941 1,400
2011/01/11 940 950 940 942 600
2011/01/07 944 944 940 940 600
2011/01/06 936 954 936 954 500
2011/01/05 954 954 936 936 1,100
2011/01/04 0 0 0 969 0

このページの先頭へ