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
2014/12/30 1,290 1,290 1,289 1,290 400
2014/12/29 1,277 1,277 1,277 1,277 100
2014/12/26 1,270 1,270 1,270 1,270 300
2014/12/25 1,275 1,275 1,271 1,275 3,000
2014/12/24 1,289 1,289 1,276 1,285 900
2014/12/22 1,285 1,285 1,271 1,285 1,200
2014/12/19 1,294 1,298 1,279 1,285 1,100
2014/12/17 1,270 1,271 1,270 1,271 2,300
2014/12/16 1,285 1,285 1,271 1,271 400
2014/12/15 1,275 1,285 1,275 1,285 1,100
2014/12/11 1,276 1,287 1,276 1,287 400
2014/12/10 1,275 1,275 1,275 1,275 200
2014/12/09 1,275 1,275 1,275 1,275 100
2014/12/08 1,280 1,288 1,280 1,288 200
2014/12/05 1,271 1,285 1,271 1,285 400
2014/12/04 1,285 1,285 1,271 1,271 200
2014/12/03 1,270 1,270 1,270 1,270 100
2014/12/02 1,287 1,287 1,276 1,276 800
2014/12/01 1,275 1,279 1,275 1,277 6,200
2014/11/28 1,287 1,326 1,287 1,326 3,100
2014/11/27 1,287 1,287 1,287 1,287 100
2014/11/26 1,293 1,293 1,278 1,278 700
2014/11/25 1,286 1,286 1,281 1,281 2,900
2014/11/21 1,288 1,294 1,283 1,294 1,900
2014/11/20 1,287 1,287 1,272 1,273 2,000
2014/11/19 1,289 1,289 1,275 1,275 1,100
2014/11/18 1,271 1,271 1,270 1,270 2,400
2014/11/17 1,271 1,271 1,270 1,271 300
2014/11/14 1,272 1,280 1,262 1,270 4,500
2014/11/13 1,323 1,323 1,300 1,300 800
2014/11/12 1,305 1,325 1,301 1,325 600
2014/11/06 1,285 1,285 1,272 1,275 1,200
2014/11/05 1,285 1,300 1,285 1,300 1,100
2014/11/04 1,276 1,276 1,276 1,276 500
2014/10/31 1,306 1,306 1,306 1,306 200
2014/10/28 1,330 1,330 1,309 1,309 200
2014/10/27 1,350 1,350 1,349 1,350 400
2014/10/24 1,350 1,350 1,350 1,350 2,200
2014/10/23 1,320 1,330 1,320 1,330 400
2014/10/22 1,330 1,330 1,306 1,306 1,500
2014/10/21 1,322 1,322 1,322 1,322 100
2014/10/14 1,236 1,236 1,236 1,236 100
2014/10/10 1,326 1,326 1,296 1,296 200
2014/10/09 1,301 1,301 1,301 1,301 300
2014/10/07 1,330 1,330 1,330 1,330 1,700
2014/10/06 1,330 1,330 1,330 1,330 1,000
2014/10/02 1,348 1,348 1,348 1,348 100
2014/10/01 1,345 1,345 1,345 1,345 100
2014/09/30 1,341 1,341 1,341 1,341 600
2014/09/29 1,311 1,311 1,311 1,311 100
2014/09/26 1,371 1,371 1,341 1,341 300
2014/09/25 1,354 1,354 1,332 1,341 2,600
2014/09/24 1,369 1,369 1,324 1,324 900
2014/09/22 1,382 1,382 1,350 1,355 1,000
2014/09/19 1,399 1,400 1,323 1,323 2,400
2014/09/17 1,300 1,300 1,300 1,300 1,200
2014/09/12 1,300 1,300 1,300 1,300 1,800
2014/09/11 1,300 1,300 1,300 1,300 1,000
2014/09/10 1,290 1,300 1,290 1,300 500
2014/09/09 1,270 1,270 1,269 1,269 1,100
2014/09/08 1,268 1,289 1,268 1,269 500
2014/09/04 1,268 1,268 1,268 1,268 100
2014/09/03 1,300 1,300 1,267 1,268 2,500
2014/09/02 1,298 1,300 1,298 1,300 300
2014/09/01 1,305 1,305 1,305 1,305 200
2014/08/29 1,305 1,330 1,305 1,305 1,100
2014/08/28 1,318 1,318 1,305 1,305 2,000
2014/08/27 1,315 1,315 1,315 1,315 1,500
2014/08/26 1,315 1,315 1,315 1,315 300
2014/08/25 1,285 1,305 1,285 1,290 7,100
2014/08/22 1,293 1,315 1,288 1,315 1,700
2014/08/21 1,277 1,277 1,277 1,277 100
2014/08/20 1,274 1,277 1,273 1,277 400
2014/08/18 1,248 1,248 1,247 1,247 200
2014/08/12 1,247 1,247 1,247 1,247 100
2014/08/11 1,241 1,241 1,241 1,241 100
2014/08/08 1,301 1,301 1,241 1,241 1,300
2014/08/07 1,270 1,270 1,241 1,241 600
2014/08/04 1,290 1,300 1,286 1,300 300
2014/08/01 1,350 1,350 1,320 1,320 300
2014/07/29 1,311 1,311 1,311 1,311 100
2014/07/28 1,350 1,350 1,341 1,341 2,300
2014/07/25 1,360 1,360 1,360 1,360 14,400
2014/07/24 1,324 1,348 1,312 1,348 3,600
2014/07/23 1,300 1,315 1,300 1,315 3,900
2014/07/22 1,300 1,300 1,290 1,300 7,600
2014/07/18 1,307 1,307 1,280 1,280 15,500
2014/07/17 1,303 1,305 1,303 1,305 600
2014/07/16 1,304 1,304 1,304 1,304 200
2014/07/15 1,305 1,305 1,293 1,293 300
2014/07/14 1,295 1,305 1,295 1,295 10,300
2014/07/11 1,300 1,300 1,295 1,295 1,500
2014/07/09 1,300 1,300 1,300 1,300 1,300
2014/07/07 1,281 1,288 1,281 1,288 700
2014/07/04 1,296 1,296 1,296 1,296 200
2014/07/03 1,305 1,305 1,305 1,305 100
2014/07/02 1,292 1,294 1,290 1,290 2,100
2014/07/01 1,275 1,275 1,275 1,275 200
2014/06/30 1,299 1,299 1,299 1,299 300
2014/06/27 1,293 1,293 1,292 1,292 400
2014/06/26 1,313 1,313 1,313 1,313 100
2014/06/25 1,318 1,318 1,290 1,290 5,700
2014/06/24 1,315 1,319 1,315 1,319 400
2014/06/23 1,318 1,318 1,290 1,290 3,200
2014/06/20 1,318 1,320 1,318 1,318 1,700
2014/06/17 1,318 1,318 1,295 1,295 2,000
2014/06/16 1,320 1,320 1,300 1,318 2,600
2014/06/13 1,318 1,318 1,318 1,318 200
2014/06/10 1,270 1,270 1,270 1,270 100
2014/06/05 1,300 1,300 1,290 1,290 1,200
2014/06/04 1,325 1,325 1,325 1,325 100
2014/06/03 1,328 1,328 1,298 1,315 400
2014/06/02 1,329 1,329 1,329 1,329 7,300
2014/05/30 1,321 1,329 1,316 1,329 2,000
2014/05/29 1,311 1,320 1,300 1,315 1,100
2014/05/28 1,299 1,299 1,299 1,299 100
2014/05/27 1,299 1,299 1,299 1,299 1,100
2014/05/26 1,299 1,299 1,299 1,299 1,200
2014/05/23 1,320 1,320 1,300 1,300 4,000
2014/05/22 1,309 1,310 1,309 1,310 700
2014/05/21 1,297 1,299 1,297 1,299 500
2014/05/20 1,277 1,277 1,276 1,276 400
2014/05/19 1,210 1,220 1,210 1,220 1,900
2014/05/16 1,195 1,195 1,195 1,195 100
2014/05/14 1,185 1,196 1,185 1,196 1,600
2014/05/13 1,183 1,190 1,183 1,184 2,200
2014/05/12 1,200 1,230 1,200 1,200 1,700
2014/05/09 1,186 1,196 1,186 1,196 400
2014/05/08 1,308 1,310 1,180 1,181 4,300
2014/05/07 1,306 1,306 1,278 1,278 700
2014/05/02 1,283 1,283 1,267 1,277 300
2014/05/01 1,252 1,298 1,245 1,285 4,100
2014/04/30 1,250 1,250 1,241 1,241 1,200
2014/04/28 1,253 1,253 1,253 1,253 300
2014/04/25 1,253 1,261 1,250 1,253 3,900
2014/04/24 1,297 1,297 1,281 1,291 600
2014/04/23 1,284 1,284 1,284 1,284 100
2014/04/22 1,250 1,259 1,240 1,259 1,700
2014/04/21 1,250 1,253 1,250 1,253 1,100
2014/04/18 1,250 1,253 1,250 1,253 400
2014/04/17 1,260 1,260 1,248 1,248 400
2014/04/15 1,265 1,265 1,260 1,260 200
2014/04/14 1,265 1,265 1,235 1,235 900
2014/04/11 1,251 1,255 1,251 1,255 200
2014/04/10 1,290 1,290 1,290 1,290 300
2014/04/09 1,240 1,265 1,240 1,265 1,700
2014/04/02 1,352 1,356 1,337 1,337 1,000
2014/04/01 1,300 1,350 1,270 1,350 3,400
2014/03/27 1,290 1,290 1,290 1,290 100
2014/03/26 1,367 1,369 1,350 1,350 3,900
2014/03/25 1,359 1,370 1,349 1,350 5,000
2014/03/24 1,280 1,329 1,280 1,329 900
2014/03/20 1,353 1,353 1,250 1,250 5,200
2014/03/19 1,365 1,365 1,335 1,335 700
2014/03/18 1,341 1,341 1,341 1,341 200
2014/03/17 1,379 1,379 1,338 1,338 400
2014/03/14 1,330 1,330 1,330 1,330 600
2014/03/12 1,305 1,305 1,305 1,305 600
2014/03/11 1,371 1,387 1,310 1,310 1,100
2014/03/10 1,280 1,281 1,271 1,281 500
2014/03/07 1,333 1,333 1,333 1,333 100
2014/03/06 1,363 1,363 1,363 1,363 100
2014/03/03 1,296 1,385 1,296 1,385 400
2014/02/28 1,355 1,355 1,355 1,355 100
2014/02/27 1,385 1,385 1,385 1,385 100
2014/02/25 1,379 1,380 1,320 1,380 2,500
2014/02/24 1,358 1,358 1,342 1,350 1,200
2014/02/21 1,331 1,331 1,331 1,331 100
2014/02/20 1,271 1,272 1,271 1,271 500
2014/02/18 1,261 1,265 1,261 1,265 200
2014/02/17 1,268 1,268 1,268 1,268 100
2014/02/14 1,318 1,318 1,267 1,267 500
2014/02/07 1,300 1,300 1,300 1,300 300
2014/02/05 1,285 1,301 1,285 1,300 500
2014/02/04 1,274 1,375 1,274 1,375 2,100
2014/02/03 1,274 1,334 1,274 1,334 600
2014/01/31 1,280 1,280 1,280 1,280 100
2014/01/30 1,339 1,339 1,308 1,308 200
2014/01/29 1,319 1,370 1,318 1,370 4,000
2014/01/27 1,341 1,341 1,262 1,262 1,500
2014/01/24 1,349 1,349 1,349 1,349 1,900
2014/01/23 1,370 1,370 1,360 1,360 1,200
2014/01/22 1,357 1,370 1,357 1,369 8,700
2014/01/21 1,330 1,376 1,330 1,359 16,900
2014/01/20 1,319 1,332 1,319 1,330 7,300
2014/01/17 1,315 1,315 1,315 1,315 1,400
2014/01/16 1,296 1,330 1,296 1,330 2,900
2014/01/15 1,295 1,295 1,295 1,295 200
2014/01/10 1,280 1,290 1,280 1,290 200
2014/01/09 1,280 1,294 1,280 1,294 200
2014/01/08 1,256 1,256 1,256 1,256 100
2014/01/06 1,266 1,270 1,266 1,270 500

このページの先頭へ