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 |
---|---|---|---|---|---|
2012/12/28 | 911 | 911 | 908 | 908 | 1,100 |
2012/12/27 | 906 | 919 | 906 | 919 | 500 |
2012/12/26 | 915 | 919 | 915 | 918 | 500 |
2012/12/25 | 901 | 901 | 900 | 900 | 3,100 |
2012/12/21 | 930 | 930 | 908 | 916 | 1,600 |
2012/12/20 | 912 | 927 | 905 | 927 | 1,300 |
2012/12/19 | 902 | 909 | 902 | 905 | 500 |
2012/12/17 | 890 | 890 | 887 | 887 | 500 |
2012/12/14 | 890 | 890 | 890 | 890 | 100 |
2012/12/13 | 889 | 889 | 889 | 889 | 200 |
2012/12/12 | 900 | 900 | 885 | 885 | 200 |
2012/12/10 | 891 | 900 | 891 | 900 | 400 |
2012/12/07 | 885 | 885 | 885 | 885 | 1,000 |
2012/12/05 | 885 | 887 | 884 | 887 | 2,000 |
2012/12/04 | 905 | 905 | 885 | 885 | 1,300 |
2012/12/03 | 920 | 920 | 905 | 905 | 7,300 |
2012/11/30 | 904 | 907 | 900 | 907 | 4,500 |
2012/11/29 | 897 | 903 | 897 | 900 | 1,100 |
2012/11/28 | 899 | 899 | 895 | 895 | 2,100 |
2012/11/27 | 896 | 900 | 896 | 900 | 1,600 |
2012/11/26 | 899 | 900 | 899 | 900 | 700 |
2012/11/22 | 889 | 889 | 882 | 882 | 3,500 |
2012/11/21 | 890 | 895 | 890 | 893 | 1,200 |
2012/11/20 | 883 | 890 | 883 | 890 | 2,300 |
2012/11/19 | 887 | 887 | 883 | 883 | 200 |
2012/11/16 | 888 | 888 | 884 | 884 | 900 |
2012/11/14 | 888 | 888 | 888 | 888 | 600 |
2012/11/13 | 885 | 885 | 884 | 884 | 800 |
2012/11/12 | 886 | 886 | 886 | 886 | 400 |
2012/11/05 | 905 | 905 | 901 | 905 | 2,300 |
2012/11/02 | 890 | 905 | 890 | 905 | 1,600 |
2012/11/01 | 892 | 892 | 892 | 892 | 200 |
2012/10/30 | 900 | 900 | 893 | 893 | 600 |
2012/10/29 | 905 | 909 | 895 | 896 | 3,500 |
2012/10/26 | 890 | 890 | 890 | 890 | 100 |
2012/10/25 | 889 | 889 | 889 | 889 | 2,700 |
2012/10/24 | 889 | 889 | 888 | 888 | 400 |
2012/10/23 | 890 | 890 | 890 | 890 | 1,100 |
2012/10/22 | 885 | 890 | 885 | 890 | 2,000 |
2012/10/19 | 885 | 885 | 885 | 885 | 3,100 |
2012/10/18 | 885 | 885 | 882 | 883 | 2,900 |
2012/10/17 | 880 | 880 | 880 | 880 | 1,000 |
2012/10/12 | 879 | 879 | 879 | 879 | 100 |
2012/10/09 | 866 | 867 | 866 | 867 | 1,900 |
2012/10/04 | 866 | 866 | 866 | 866 | 500 |
2012/10/02 | 871 | 871 | 871 | 871 | 200 |
2012/10/01 | 880 | 880 | 861 | 861 | 1,100 |
2012/09/27 | 861 | 861 | 861 | 861 | 400 |
2012/09/26 | 881 | 881 | 860 | 860 | 400 |
2012/09/25 | 876 | 876 | 870 | 870 | 2,800 |
2012/09/24 | 884 | 884 | 883 | 884 | 1,200 |
2012/09/21 | 883 | 884 | 883 | 884 | 800 |
2012/09/20 | 880 | 883 | 880 | 883 | 900 |
2012/09/18 | 880 | 880 | 879 | 879 | 400 |
2012/09/14 | 881 | 883 | 881 | 883 | 1,000 |
2012/09/13 | 881 | 881 | 881 | 881 | 100 |
2012/09/11 | 880 | 880 | 880 | 880 | 100 |
2012/09/07 | 885 | 885 | 883 | 883 | 600 |
2012/09/03 | 896 | 896 | 881 | 881 | 500 |
2012/08/27 | 896 | 896 | 896 | 896 | 400 |
2012/08/24 | 880 | 885 | 877 | 885 | 3,800 |
2012/08/23 | 900 | 900 | 900 | 900 | 800 |
2012/08/22 | 900 | 905 | 900 | 905 | 400 |
2012/08/21 | 896 | 903 | 896 | 903 | 200 |
2012/08/20 | 899 | 899 | 881 | 881 | 1,100 |
2012/08/17 | 895 | 895 | 895 | 895 | 400 |
2012/08/15 | 876 | 885 | 876 | 877 | 1,300 |
2012/08/14 | 885 | 885 | 876 | 876 | 700 |
2012/08/08 | 890 | 899 | 890 | 899 | 300 |
2012/08/07 | 900 | 900 | 900 | 900 | 200 |
2012/08/06 | 870 | 890 | 870 | 880 | 2,500 |
2012/08/03 | 900 | 900 | 900 | 900 | 100 |
2012/07/27 | 920 | 920 | 920 | 920 | 100 |
2012/07/26 | 924 | 924 | 924 | 924 | 1,700 |
2012/07/25 | 910 | 910 | 903 | 903 | 20,900 |
2012/07/24 | 930 | 944 | 924 | 944 | 7,700 |
2012/07/23 | 921 | 930 | 916 | 930 | 5,100 |
2012/07/20 | 917 | 919 | 915 | 919 | 1,700 |
2012/07/19 | 912 | 918 | 912 | 912 | 2,700 |
2012/07/18 | 911 | 916 | 911 | 912 | 3,300 |
2012/07/17 | 914 | 916 | 910 | 910 | 2,300 |
2012/07/13 | 915 | 915 | 910 | 910 | 3,200 |
2012/07/12 | 914 | 918 | 914 | 914 | 1,600 |
2012/07/11 | 914 | 914 | 914 | 914 | 100 |
2012/07/10 | 920 | 920 | 913 | 918 | 2,100 |
2012/07/09 | 920 | 920 | 910 | 910 | 1,300 |
2012/07/03 | 919 | 920 | 919 | 920 | 1,300 |
2012/07/02 | 919 | 920 | 919 | 920 | 500 |
2012/06/29 | 899 | 914 | 899 | 907 | 6,500 |
2012/06/26 | 940 | 940 | 940 | 940 | 100 |
2012/06/25 | 930 | 930 | 930 | 930 | 2,800 |
2012/06/22 | 920 | 922 | 900 | 920 | 3,000 |
2012/06/21 | 948 | 950 | 940 | 950 | 500 |
2012/06/20 | 946 | 946 | 946 | 946 | 200 |
2012/06/18 | 920 | 920 | 920 | 920 | 100 |
2012/06/14 | 900 | 900 | 900 | 900 | 700 |
2012/06/13 | 904 | 905 | 904 | 905 | 1,100 |
2012/06/12 | 902 | 902 | 902 | 902 | 100 |
2012/06/05 | 900 | 900 | 900 | 900 | 100 |
2012/06/04 | 935 | 935 | 900 | 900 | 500 |
2012/06/01 | 938 | 938 | 920 | 920 | 6,600 |
2012/05/31 | 940 | 953 | 937 | 953 | 2,700 |
2012/05/30 | 935 | 935 | 935 | 935 | 500 |
2012/05/29 | 935 | 940 | 935 | 935 | 1,600 |
2012/05/28 | 930 | 930 | 920 | 921 | 1,500 |
2012/05/25 | 924 | 925 | 924 | 925 | 2,900 |
2012/05/24 | 920 | 920 | 917 | 917 | 300 |
2012/05/23 | 920 | 920 | 920 | 920 | 400 |
2012/05/22 | 915 | 920 | 915 | 920 | 1,600 |
2012/05/21 | 902 | 910 | 902 | 910 | 300 |
2012/05/18 | 901 | 901 | 901 | 901 | 300 |
2012/05/11 | 910 | 910 | 910 | 910 | 1,100 |
2012/05/10 | 910 | 910 | 910 | 910 | 1,800 |
2012/05/09 | 900 | 901 | 900 | 901 | 600 |
2012/05/08 | 910 | 910 | 895 | 895 | 3,000 |
2012/05/07 | 918 | 918 | 896 | 896 | 2,900 |
2012/05/02 | 902 | 910 | 902 | 910 | 1,400 |
2012/05/01 | 902 | 902 | 902 | 902 | 100 |
2012/04/27 | 920 | 920 | 910 | 910 | 2,400 |
2012/04/26 | 910 | 910 | 910 | 910 | 2,100 |
2012/04/25 | 910 | 910 | 910 | 910 | 2,700 |
2012/04/24 | 900 | 907 | 896 | 906 | 800 |
2012/04/23 | 899 | 900 | 895 | 900 | 600 |
2012/04/20 | 900 | 900 | 890 | 890 | 300 |
2012/04/19 | 901 | 901 | 900 | 900 | 300 |
2012/04/17 | 895 | 895 | 895 | 895 | 100 |
2012/04/11 | 880 | 880 | 880 | 880 | 300 |
2012/04/10 | 885 | 885 | 885 | 885 | 700 |
2012/04/09 | 900 | 900 | 900 | 900 | 700 |
2012/04/05 | 901 | 901 | 901 | 901 | 300 |
2012/04/04 | 910 | 910 | 910 | 910 | 200 |
2012/04/03 | 911 | 930 | 911 | 915 | 400 |
2012/04/02 | 940 | 940 | 920 | 920 | 300 |
2012/03/30 | 925 | 925 | 925 | 925 | 200 |
2012/03/29 | 930 | 930 | 930 | 930 | 400 |
2012/03/28 | 939 | 939 | 930 | 930 | 900 |
2012/03/27 | 959 | 959 | 944 | 944 | 500 |
2012/03/26 | 957 | 957 | 944 | 944 | 400 |
2012/03/23 | 959 | 960 | 946 | 946 | 3,800 |
2012/03/22 | 958 | 958 | 945 | 953 | 700 |
2012/03/21 | 957 | 960 | 953 | 955 | 2,600 |
2012/03/19 | 958 | 960 | 958 | 958 | 600 |
2012/03/16 | 945 | 945 | 945 | 945 | 2,000 |
2012/03/14 | 945 | 945 | 930 | 930 | 500 |
2012/03/13 | 935 | 945 | 923 | 945 | 400 |
2012/03/12 | 950 | 950 | 950 | 950 | 600 |
2012/03/09 | 944 | 945 | 944 | 945 | 400 |
2012/03/07 | 922 | 933 | 922 | 933 | 600 |
2012/03/05 | 919 | 920 | 918 | 918 | 700 |
2012/03/02 | 907 | 933 | 907 | 932 | 700 |
2012/02/27 | 949 | 950 | 933 | 936 | 2,600 |
2012/02/24 | 961 | 961 | 957 | 957 | 4,000 |
2012/02/23 | 948 | 955 | 948 | 955 | 900 |
2012/02/22 | 965 | 965 | 937 | 937 | 900 |
2012/02/21 | 953 | 960 | 953 | 953 | 900 |
2012/02/20 | 911 | 938 | 911 | 938 | 1,200 |
2012/02/17 | 897 | 910 | 897 | 910 | 3,000 |
2012/02/16 | 890 | 893 | 890 | 893 | 800 |
2012/02/15 | 882 | 882 | 882 | 882 | 200 |
2012/02/14 | 886 | 890 | 882 | 890 | 2,300 |
2012/02/10 | 901 | 901 | 901 | 901 | 100 |
2012/02/07 | 910 | 915 | 906 | 915 | 3,300 |
2012/02/06 | 890 | 910 | 888 | 910 | 3,300 |
2012/02/03 | 890 | 890 | 890 | 890 | 1,000 |
2012/02/02 | 888 | 891 | 888 | 891 | 400 |
2012/02/01 | 888 | 888 | 888 | 888 | 200 |
2012/01/31 | 894 | 894 | 888 | 888 | 2,200 |
2012/01/30 | 900 | 900 | 900 | 900 | 500 |
2012/01/27 | 897 | 900 | 897 | 900 | 900 |
2012/01/26 | 912 | 912 | 912 | 912 | 400 |
2012/01/25 | 910 | 910 | 909 | 909 | 3,200 |
2012/01/24 | 904 | 912 | 904 | 912 | 1,300 |
2012/01/23 | 908 | 908 | 908 | 908 | 300 |
2012/01/20 | 896 | 896 | 893 | 893 | 200 |
2012/01/19 | 881 | 888 | 881 | 888 | 400 |
2012/01/18 | 880 | 888 | 880 | 888 | 300 |
2012/01/17 | 900 | 900 | 879 | 880 | 4,000 |
2012/01/13 | 880 | 880 | 880 | 880 | 300 |
2012/01/12 | 880 | 880 | 880 | 880 | 100 |
2012/01/06 | 880 | 880 | 880 | 880 | 100 |
2012/01/05 | 882 | 882 | 867 | 873 | 800 |