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
2017/12/29 2,139 2,144 2,110 2,144 4,600
2017/12/28 2,156 2,161 2,071 2,140 35,100
2017/12/27 2,073 2,163 2,073 2,156 19,300
2017/12/26 2,163 2,163 2,067 2,080 29,400
2017/12/25 2,119 2,177 2,119 2,163 18,400
2017/12/22 2,110 2,118 2,094 2,118 3,700
2017/12/21 2,050 2,135 2,050 2,104 22,600
2017/12/20 2,021 2,056 2,021 2,046 4,300
2017/12/19 2,028 2,052 2,002 2,020 33,400
2017/12/18 2,131 2,142 2,030 2,035 23,500
2017/12/15 2,188 2,188 2,096 2,121 22,100
2017/12/14 2,139 2,220 2,139 2,220 25,300
2017/12/13 2,115 2,145 2,087 2,089 9,600
2017/12/12 2,180 2,195 2,101 2,147 10,100
2017/12/11 2,150 2,222 2,142 2,219 60,900
2017/12/08 2,064 2,114 2,059 2,114 6,100
2017/12/07 2,030 2,056 2,030 2,045 4,600
2017/12/06 2,045 2,051 2,001 2,006 11,000
2017/12/05 2,085 2,097 2,015 2,062 18,800
2017/12/04 2,150 2,181 2,126 2,126 8,000
2017/12/01 2,129 2,150 2,102 2,134 16,500
2017/11/30 2,128 2,175 2,048 2,116 32,800
2017/11/29 2,126 2,219 2,126 2,175 21,400
2017/11/28 2,183 2,187 2,119 2,119 18,900
2017/11/27 2,190 2,228 2,172 2,184 20,000
2017/11/24 2,250 2,250 2,180 2,180 36,100
2017/11/22 2,072 2,283 2,035 2,250 120,200
2017/11/21 2,042 2,085 2,022 2,022 6,800
2017/11/20 2,040 2,126 2,000 2,076 20,900
2017/11/17 1,987 2,045 1,916 1,998 26,900
2017/11/16 1,918 1,995 1,912 1,995 33,500
2017/11/15 1,973 1,973 1,895 1,895 15,900
2017/11/14 1,981 2,000 1,951 1,999 13,800
2017/11/13 2,029 2,057 2,002 2,002 14,300
2017/11/10 2,006 2,086 2,001 2,070 13,700
2017/11/09 2,169 2,169 2,035 2,056 19,600
2017/11/08 2,025 2,175 2,001 2,169 37,800
2017/11/07 2,104 2,175 2,053 2,075 48,100
2017/11/06 2,069 2,125 2,040 2,103 34,800
2017/11/02 1,948 2,073 1,948 2,050 57,100
2017/11/01 2,019 2,019 1,937 1,955 31,100
2017/10/31 1,880 2,020 1,860 2,019 146,300
2017/10/30 1,733 1,920 1,709 1,920 187,300
2017/10/27 1,728 1,745 1,688 1,709 26,600
2017/10/26 1,736 1,758 1,712 1,750 12,500
2017/10/25 1,700 1,763 1,693 1,746 54,900
2017/10/24 1,668 1,679 1,650 1,677 15,000
2017/10/23 1,634 1,675 1,610 1,659 14,500
2017/10/20 1,633 1,633 1,606 1,610 13,500
2017/10/19 1,689 1,705 1,622 1,633 23,000
2017/10/18 1,678 1,690 1,664 1,681 8,800
2017/10/17 1,661 1,698 1,643 1,658 5,100
2017/10/16 1,700 1,732 1,641 1,661 35,800
2017/10/13 1,800 1,800 1,682 1,687 23,900
2017/10/12 1,800 1,818 1,760 1,798 28,000
2017/10/11 1,731 1,799 1,731 1,799 9,300
2017/10/10 1,700 1,739 1,688 1,738 16,000
2017/10/06 1,699 1,710 1,696 1,700 3,100
2017/10/05 1,701 1,713 1,682 1,697 5,100
2017/10/04 1,788 1,788 1,690 1,701 10,200
2017/10/03 1,764 1,796 1,762 1,785 24,300
2017/10/02 1,724 1,764 1,711 1,758 12,600
2017/09/29 1,687 1,739 1,687 1,702 14,800
2017/09/28 1,609 1,724 1,609 1,710 14,500
2017/09/27 1,572 1,636 1,558 1,615 5,300
2017/09/26 1,609 1,609 1,569 1,572 2,100
2017/09/25 1,595 1,615 1,581 1,593 4,500
2017/09/22 1,628 1,628 1,550 1,595 9,500
2017/09/21 1,685 1,685 1,634 1,639 4,300
2017/09/20 1,697 1,715 1,567 1,686 18,100
2017/09/19 1,659 1,725 1,657 1,725 33,200
2017/09/15 1,676 1,676 1,648 1,661 9,700
2017/09/14 1,664 1,681 1,632 1,678 13,400
2017/09/13 1,535 1,818 1,535 1,663 60,600
2017/09/12 1,499 1,524 1,492 1,524 11,500
2017/09/11 1,474 1,504 1,474 1,504 4,500
2017/09/08 1,489 1,496 1,476 1,489 2,000
2017/09/07 1,462 1,496 1,462 1,465 2,000
2017/09/06 1,480 1,480 1,451 1,476 500
2017/09/05 1,455 1,525 1,450 1,477 15,900
2017/09/04 1,507 1,507 1,455 1,455 10,200
2017/09/01 1,523 1,523 1,486 1,507 4,500
2017/08/31 1,519 1,544 1,501 1,526 15,500
2017/08/30 1,497 1,519 1,482 1,489 12,200
2017/08/29 1,467 1,495 1,466 1,495 5,200
2017/08/28 1,431 1,490 1,427 1,475 17,600
2017/08/25 1,390 1,429 1,388 1,429 13,300
2017/08/24 1,404 1,411 1,398 1,409 2,500
2017/08/23 1,391 1,393 1,389 1,389 600
2017/08/22 1,408 1,408 1,387 1,389 600
2017/08/21 1,384 1,388 1,382 1,382 1,100
2017/08/18 1,410 1,410 1,373 1,380 6,100
2017/08/17 1,402 1,423 1,396 1,411 7,400
2017/08/16 1,374 1,392 1,374 1,384 1,800
2017/08/15 1,376 1,395 1,376 1,390 1,400
2017/08/14 1,385 1,408 1,365 1,370 15,200
2017/08/10 1,404 1,411 1,391 1,394 11,200
2017/08/09 1,465 1,473 1,400 1,420 27,500
2017/08/08 1,504 1,504 1,475 1,483 3,400
2017/08/07 1,538 1,538 1,472 1,483 11,000
2017/08/04 1,530 1,545 1,484 1,517 38,200
2017/08/03 1,457 1,595 1,415 1,538 154,600
2017/08/02 1,360 1,450 1,358 1,444 40,500
2017/08/01 1,332 1,343 1,332 1,334 800
2017/07/31 1,328 1,355 1,325 1,346 5,500
2017/07/28 1,346 1,348 1,325 1,325 15,700
2017/07/27 1,389 1,389 1,372 1,376 2,400
2017/07/26 1,378 1,396 1,378 1,389 10,200
2017/07/25 1,390 1,390 1,362 1,373 25,100
2017/07/24 1,355 1,373 1,355 1,370 8,400
2017/07/21 1,359 1,367 1,348 1,354 9,700
2017/07/20 1,345 1,359 1,345 1,351 6,200
2017/07/19 1,316 1,348 1,310 1,341 8,400
2017/07/18 1,303 1,314 1,295 1,299 7,400
2017/07/14 1,303 1,316 1,303 1,316 700
2017/07/13 1,336 1,339 1,317 1,317 1,000
2017/07/12 1,335 1,336 1,331 1,336 500
2017/07/11 1,331 1,335 1,318 1,335 2,700
2017/07/10 1,340 1,340 1,318 1,329 1,600
2017/07/07 1,323 1,328 1,323 1,328 300
2017/07/06 1,314 1,342 1,314 1,322 3,400
2017/07/05 1,323 1,335 1,309 1,328 3,100
2017/07/04 1,335 1,335 1,314 1,322 3,800
2017/07/03 1,308 1,349 1,270 1,322 16,000
2017/06/30 1,277 1,297 1,264 1,290 6,100
2017/06/29 1,325 1,331 1,276 1,278 19,600
2017/06/28 1,350 1,350 1,312 1,332 30,700
2017/06/27 1,312 1,328 1,312 1,328 4,100
2017/06/26 1,338 1,350 1,308 1,308 13,300
2017/06/23 1,359 1,378 1,333 1,368 16,000
2017/06/22 1,326 1,365 1,326 1,359 10,700
2017/06/21 1,377 1,388 1,331 1,354 22,600
2017/06/20 1,412 1,412 1,381 1,391 5,300
2017/06/19 1,425 1,427 1,408 1,412 2,700
2017/06/16 1,385 1,438 1,385 1,429 9,400
2017/06/15 1,395 1,404 1,385 1,387 4,200
2017/06/14 1,402 1,412 1,396 1,396 2,900
2017/06/13 1,395 1,419 1,395 1,400 7,900
2017/06/12 1,442 1,442 1,396 1,399 16,000
2017/06/09 1,464 1,475 1,453 1,475 8,500
2017/06/08 1,403 1,469 1,399 1,456 32,000
2017/06/07 1,385 1,410 1,382 1,400 16,100
2017/06/06 1,384 1,397 1,348 1,386 15,800
2017/06/05 1,365 1,389 1,348 1,378 8,400
2017/06/02 1,415 1,421 1,351 1,351 25,300
2017/06/01 1,474 1,476 1,415 1,418 14,100
2017/05/31 1,460 1,494 1,450 1,457 26,000
2017/05/30 1,397 1,490 1,397 1,490 62,400
2017/05/29 1,363 1,400 1,363 1,398 7,800
2017/05/26 1,404 1,405 1,361 1,363 10,900
2017/05/25 1,390 1,409 1,375 1,404 36,400
2017/05/24 1,372 1,390 1,359 1,390 21,900
2017/05/23 1,384 1,388 1,363 1,371 15,900
2017/05/22 1,380 1,392 1,325 1,382 62,100
2017/05/19 1,317 1,375 1,316 1,375 84,800
2017/05/18 1,234 1,307 1,204 1,305 66,500
2017/05/17 1,150 1,239 1,150 1,237 26,700
2017/05/16 1,111 1,209 1,111 1,190 30,800
2017/05/15 1,128 1,128 1,105 1,106 4,200
2017/05/12 1,100 1,110 1,090 1,090 16,100
2017/05/11 1,130 1,140 1,120 1,123 40,500
2017/05/10 1,256 1,330 1,185 1,185 126,300
2017/05/09 1,253 1,272 1,253 1,269 13,600
2017/05/08 1,271 1,275 1,246 1,270 28,900
2017/05/02 1,259 1,281 1,259 1,272 23,000
2017/05/01 1,220 1,260 1,219 1,259 86,700
2017/04/28 1,170 1,240 1,168 1,219 73,500
2017/04/27 1,169 1,171 1,160 1,170 11,100
2017/04/26 1,155 1,171 1,155 1,168 10,200
2017/04/25 1,130 1,150 1,120 1,150 21,300
2017/04/24 1,146 1,157 1,124 1,139 18,900
2017/04/21 1,149 1,150 1,130 1,139 14,200
2017/04/20 1,122 1,150 1,121 1,143 15,900
2017/04/19 1,167 1,167 1,140 1,152 17,100
2017/04/18 1,090 1,157 1,065 1,157 39,100
2017/04/17 1,030 1,084 1,023 1,041 28,700
2017/04/14 964 1,039 961 1,001 38,000
2017/04/13 900 959 900 954 16,100
2017/04/12 955 957 912 915 21,500
2017/04/11 993 1,005 950 959 11,900
2017/04/10 990 1,006 983 1,006 4,000
2017/04/07 990 1,017 986 992 11,200
2017/04/06 1,034 1,034 973 976 27,500
2017/04/05 1,001 1,033 996 1,033 20,600
2017/04/04 1,049 1,054 982 995 41,500
2017/04/03 1,099 1,100 1,021 1,069 15,400
2017/03/31 1,060 1,096 1,060 1,094 15,700
2017/03/30 1,078 1,078 1,050 1,057 12,900
2017/03/29 1,074 1,088 1,051 1,082 7,800
2017/03/28 1,086 1,091 1,080 1,081 16,300
2017/03/27 1,116 1,128 1,103 1,106 18,500
2017/03/24 1,105 1,123 1,101 1,104 23,500
2017/03/23 1,080 1,105 1,080 1,105 18,500
2017/03/22 1,074 1,090 1,064 1,078 42,300
2017/03/21 1,114 1,126 1,092 1,104 52,600
2017/03/17 1,201 1,204 1,114 1,141 110,000
2017/03/16 1,190 1,243 1,154 1,231 37,000
2017/03/15 1,251 1,269 1,190 1,190 65,900
2017/03/14 1,358 1,381 1,256 1,262 123,500
2017/03/13 1,225 1,349 1,225 1,340 103,800
2017/03/10 1,206 1,219 1,205 1,215 10,800
2017/03/09 1,190 1,206 1,188 1,203 9,600
2017/03/08 1,197 1,217 1,193 1,198 6,700
2017/03/07 1,208 1,216 1,185 1,197 17,100
2017/03/06 1,197 1,218 1,195 1,211 21,400
2017/03/03 1,191 1,198 1,181 1,186 10,600
2017/03/02 1,220 1,220 1,167 1,180 27,800
2017/03/01 1,163 1,218 1,163 1,214 22,300
2017/02/28 1,160 1,183 1,160 1,173 17,300
2017/02/27 1,180 1,180 1,155 1,163 18,600
2017/02/24 1,219 1,219 1,185 1,190 18,600
2017/02/23 1,174 1,220 1,170 1,220 17,300
2017/02/22 1,193 1,193 1,169 1,179 16,000
2017/02/21 1,188 1,200 1,172 1,175 12,300
2017/02/20 1,222 1,222 1,180 1,188 21,300
2017/02/17 1,209 1,229 1,208 1,220 14,900
2017/02/16 1,241 1,254 1,213 1,231 21,300
2017/02/15 1,269 1,269 1,240 1,257 20,500
2017/02/14 1,279 1,280 1,220 1,240 36,300
2017/02/13 1,200 1,263 1,200 1,259 60,500
2017/02/10 1,168 1,189 1,164 1,189 14,200
2017/02/09 1,150 1,176 1,131 1,168 128,300
2017/02/08 1,188 1,225 1,171 1,202 48,100
2017/02/07 1,197 1,280 1,156 1,194 80,100
2017/02/06 1,170 1,190 1,143 1,189 54,700
2017/02/03 1,107 1,239 1,106 1,140 115,700
2017/02/02 1,150 1,169 1,133 1,133 41,900
2017/02/01 1,199 1,214 1,156 1,172 220,800
2017/01/31 999 1,145 952 1,145 98,100
2017/01/30 932 995 928 995 63,800
2017/01/27 940 940 922 932 22,600
2017/01/26 950 950 935 939 29,600
2017/01/25 890 965 882 955 95,900
2017/01/24 868 887 864 878 23,500
2017/01/23 857 878 852 872 20,200
2017/01/20 835 852 835 836 15,900
2017/01/19 850 853 827 836 33,100
2017/01/18 812 866 810 846 48,700
2017/01/17 841 841 812 812 49,200
2017/01/16 860 861 850 850 21,400
2017/01/13 868 868 853 854 7,800
2017/01/12 868 870 855 856 19,300
2017/01/11 855 879 855 869 12,600
2017/01/10 863 868 850 859 40,000
2017/01/06 891 891 879 879 8,400
2017/01/05 900 900 889 891 29,600
2017/01/04 896 915 872 887 46,200

このページの先頭へ