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
2019/12/30 1,600 1,600 1,559 1,579 1,100
2019/12/27 1,610 1,610 1,586 1,600 2,500
2019/12/26 1,540 1,619 1,539 1,607 18,900
2019/12/25 1,540 1,540 1,530 1,540 7,000
2019/12/24 1,517 1,537 1,510 1,537 6,000
2019/12/23 1,519 1,532 1,515 1,519 5,700
2019/12/20 1,487 1,520 1,475 1,513 8,800
2019/12/19 1,476 1,487 1,463 1,487 5,900
2019/12/18 1,458 1,479 1,452 1,478 6,600
2019/12/17 1,457 1,458 1,446 1,449 7,600
2019/12/16 1,458 1,466 1,450 1,456 3,700
2019/12/13 1,456 1,457 1,442 1,446 4,500
2019/12/12 1,441 1,441 1,426 1,426 1,300
2019/12/11 1,450 1,450 1,434 1,440 1,600
2019/12/10 1,428 1,448 1,428 1,435 2,900
2019/12/09 1,433 1,445 1,428 1,443 3,300
2019/12/06 1,423 1,446 1,423 1,429 2,900
2019/12/05 1,454 1,454 1,428 1,429 1,300
2019/12/04 1,453 1,457 1,440 1,440 2,200
2019/12/03 1,482 1,482 1,468 1,468 1,000
2019/12/02 1,493 1,493 1,480 1,482 9,600
2019/11/29 1,453 1,483 1,453 1,483 4,900
2019/11/28 1,441 1,457 1,434 1,445 5,900
2019/11/27 1,434 1,439 1,425 1,439 2,300
2019/11/26 1,425 1,435 1,420 1,428 4,700
2019/11/25 1,453 1,453 1,421 1,421 13,100
2019/11/22 1,426 1,436 1,420 1,436 3,300
2019/11/21 1,425 1,425 1,408 1,418 2,800
2019/11/20 1,420 1,425 1,413 1,413 3,000
2019/11/19 1,425 1,430 1,419 1,419 3,700
2019/11/18 1,374 1,427 1,374 1,427 6,600
2019/11/15 1,380 1,397 1,370 1,397 2,400
2019/11/14 1,398 1,398 1,370 1,380 6,500
2019/11/13 1,395 1,401 1,391 1,398 5,300
2019/11/12 1,413 1,413 1,390 1,390 8,600
2019/11/11 1,418 1,418 1,404 1,413 7,600
2019/11/08 1,450 1,450 1,400 1,405 11,100
2019/11/07 1,488 1,496 1,434 1,450 8,600
2019/11/06 1,521 1,550 1,434 1,434 20,000
2019/11/05 1,544 1,604 1,501 1,560 19,200
2019/11/01 1,475 1,584 1,464 1,584 15,500
2019/10/31 1,534 1,534 1,480 1,481 3,600
2019/10/30 1,513 1,539 1,513 1,527 2,700
2019/10/29 1,539 1,545 1,517 1,528 10,400
2019/10/28 1,480 1,510 1,472 1,509 10,200
2019/10/25 1,485 1,485 1,461 1,461 4,300
2019/10/24 1,457 1,485 1,456 1,485 4,700
2019/10/23 1,456 1,461 1,450 1,455 3,900
2019/10/21 1,398 1,447 1,396 1,447 13,600
2019/10/18 1,396 1,407 1,395 1,397 5,700
2019/10/17 1,376 1,396 1,376 1,396 2,100
2019/10/16 1,390 1,390 1,376 1,376 3,600
2019/10/15 1,377 1,397 1,377 1,395 4,300
2019/10/11 1,379 1,379 1,370 1,375 2,000
2019/10/10 1,376 1,378 1,371 1,374 1,500
2019/10/09 1,380 1,380 1,380 1,380 1,000
2019/10/08 1,370 1,380 1,370 1,380 700
2019/10/07 1,370 1,377 1,368 1,370 2,100
2019/10/04 1,362 1,375 1,360 1,366 2,400
2019/10/03 1,371 1,371 1,366 1,366 800
2019/10/02 1,370 1,372 1,362 1,368 1,400
2019/10/01 1,364 1,373 1,363 1,373 900
2019/09/30 1,383 1,383 1,356 1,364 1,600
2019/09/27 1,379 1,379 1,342 1,356 4,400
2019/09/26 1,387 1,387 1,365 1,379 1,800
2019/09/25 1,380 1,380 1,354 1,365 5,500
2019/09/24 1,357 1,378 1,357 1,378 5,400
2019/09/20 1,394 1,394 1,339 1,357 3,600
2019/09/19 1,386 1,395 1,386 1,394 1,500
2019/09/18 1,397 1,400 1,378 1,385 3,400
2019/09/17 1,351 1,403 1,351 1,382 6,100
2019/09/13 1,349 1,349 1,340 1,343 2,300
2019/09/12 1,353 1,353 1,344 1,346 1,300
2019/09/11 1,345 1,353 1,345 1,353 1,200
2019/09/10 1,350 1,350 1,341 1,345 800
2019/09/09 1,345 1,348 1,338 1,348 800
2019/09/06 1,350 1,354 1,345 1,348 900
2019/09/05 1,339 1,359 1,339 1,350 3,300
2019/09/04 1,354 1,354 1,354 1,354 200
2019/09/03 1,373 1,378 1,340 1,348 4,000
2019/09/02 1,319 1,375 1,319 1,358 2,800
2019/08/30 1,315 1,341 1,313 1,322 4,800
2019/08/29 1,353 1,353 1,312 1,313 7,500
2019/08/28 1,354 1,380 1,337 1,351 2,400
2019/08/27 1,401 1,401 1,367 1,367 1,200
2019/08/26 1,401 1,406 1,385 1,404 1,100
2019/08/23 1,438 1,438 1,411 1,422 4,100
2019/08/22 1,419 1,420 1,405 1,420 2,600
2019/08/21 1,401 1,410 1,388 1,407 1,200
2019/08/20 1,398 1,405 1,398 1,402 1,600
2019/08/19 1,368 1,408 1,368 1,398 5,800
2019/08/16 1,368 1,370 1,361 1,361 3,900
2019/08/15 1,331 1,355 1,331 1,355 1,400
2019/08/14 1,339 1,369 1,330 1,358 4,600
2019/08/13 1,368 1,368 1,326 1,330 3,000
2019/08/09 1,378 1,380 1,367 1,370 1,800
2019/08/08 1,388 1,399 1,348 1,366 2,900
2019/08/07 1,400 1,400 1,365 1,384 3,100
2019/08/06 1,312 1,349 1,305 1,337 6,000
2019/08/05 1,420 1,420 1,320 1,350 17,300
2019/08/02 1,470 1,471 1,420 1,449 9,300
2019/08/01 1,499 1,499 1,440 1,494 10,100
2019/07/31 1,521 1,521 1,500 1,505 1,000
2019/07/30 1,532 1,537 1,503 1,527 700
2019/07/29 1,526 1,526 1,508 1,510 1,800
2019/07/26 1,537 1,550 1,505 1,526 4,400
2019/07/25 1,551 1,563 1,511 1,563 35,400
2019/07/24 1,472 1,490 1,457 1,490 12,700
2019/07/23 1,449 1,454 1,436 1,454 7,700
2019/07/22 1,430 1,430 1,420 1,429 1,700
2019/07/19 1,396 1,412 1,390 1,412 7,200
2019/07/18 1,399 1,399 1,385 1,392 4,100
2019/07/17 1,383 1,393 1,383 1,386 2,000
2019/07/16 1,395 1,412 1,395 1,400 1,400
2019/07/12 1,397 1,397 1,369 1,395 1,900
2019/07/11 1,395 1,397 1,385 1,397 1,500
2019/07/10 1,366 1,395 1,360 1,395 2,100
2019/07/09 1,374 1,380 1,352 1,364 4,800
2019/07/08 1,414 1,414 1,383 1,383 900
2019/07/05 1,414 1,417 1,398 1,406 2,800
2019/07/04 1,391 1,420 1,386 1,420 5,800
2019/07/03 1,400 1,400 1,385 1,399 4,300
2019/07/02 1,394 1,413 1,382 1,409 4,100
2019/07/01 1,399 1,410 1,391 1,405 11,200
2019/06/28 1,379 1,385 1,365 1,385 1,500
2019/06/27 1,341 1,385 1,341 1,385 3,900
2019/06/26 1,349 1,349 1,331 1,338 1,400
2019/06/25 1,370 1,370 1,332 1,350 5,300
2019/06/24 1,320 1,349 1,315 1,349 16,000
2019/06/21 1,304 1,328 1,300 1,321 5,400
2019/06/20 1,310 1,310 1,294 1,304 4,900
2019/06/19 1,295 1,313 1,291 1,313 5,000
2019/06/18 1,314 1,314 1,285 1,290 2,700
2019/06/17 1,298 1,298 1,288 1,295 5,100
2019/06/14 1,305 1,305 1,292 1,295 5,300
2019/06/13 1,300 1,305 1,300 1,305 2,200
2019/06/12 1,300 1,319 1,298 1,319 13,100
2019/06/11 1,294 1,305 1,294 1,301 15,300
2019/06/10 1,337 1,337 1,302 1,313 10,800
2019/06/07 1,303 1,341 1,287 1,339 12,100
2019/06/06 1,304 1,306 1,291 1,293 15,200
2019/06/05 1,321 1,326 1,305 1,313 4,600
2019/06/04 1,349 1,349 1,305 1,318 4,600
2019/06/03 1,351 1,351 1,315 1,326 10,900
2019/05/31 1,333 1,360 1,321 1,356 5,200
2019/05/30 1,355 1,355 1,330 1,330 2,900
2019/05/29 1,332 1,347 1,316 1,342 2,900
2019/05/28 1,326 1,344 1,315 1,344 3,400
2019/05/27 1,343 1,343 1,320 1,326 3,100
2019/05/24 1,338 1,338 1,313 1,337 6,700
2019/05/23 1,357 1,357 1,309 1,346 8,600
2019/05/22 1,330 1,349 1,317 1,345 3,600
2019/05/21 1,320 1,325 1,300 1,306 10,000
2019/05/20 1,344 1,344 1,320 1,337 3,700
2019/05/17 1,336 1,354 1,323 1,354 6,000
2019/05/16 1,371 1,371 1,316 1,322 11,900
2019/05/15 1,376 1,378 1,341 1,350 16,200
2019/05/14 1,420 1,420 1,350 1,370 41,500
2019/05/13 1,655 1,655 1,481 1,491 43,300
2019/05/10 1,633 1,675 1,631 1,643 9,100
2019/05/09 1,661 1,676 1,626 1,640 14,500
2019/05/08 1,695 1,705 1,633 1,660 24,200
2019/05/07 1,716 1,729 1,703 1,706 16,400
2019/04/26 1,715 1,720 1,693 1,712 21,000
2019/04/25 1,670 1,714 1,670 1,709 19,200
2019/04/24 1,692 1,692 1,667 1,681 8,400
2019/04/23 1,670 1,676 1,630 1,652 13,400
2019/04/22 1,678 1,696 1,670 1,674 13,800
2019/04/19 1,633 1,673 1,633 1,667 17,700
2019/04/18 1,644 1,653 1,620 1,633 19,300
2019/04/17 1,615 1,644 1,614 1,644 18,800
2019/04/16 1,583 1,614 1,583 1,614 13,200
2019/04/15 1,573 1,592 1,568 1,583 5,200
2019/04/12 1,580 1,595 1,565 1,567 15,900
2019/04/11 1,579 1,580 1,566 1,577 6,700
2019/04/10 1,574 1,579 1,567 1,577 5,200
2019/04/09 1,613 1,614 1,577 1,585 11,500
2019/04/08 1,598 1,608 1,581 1,607 23,700
2019/04/05 1,569 1,585 1,565 1,583 8,400
2019/04/04 1,559 1,592 1,556 1,560 15,600
2019/04/03 1,562 1,569 1,531 1,559 7,300
2019/04/02 1,577 1,577 1,551 1,563 3,300
2019/04/01 1,559 1,578 1,558 1,563 8,200
2019/03/29 1,540 1,558 1,528 1,557 8,000
2019/03/28 1,554 1,554 1,530 1,532 4,400
2019/03/27 1,532 1,564 1,530 1,556 5,000
2019/03/26 1,518 1,549 1,518 1,548 13,100
2019/03/25 1,544 1,544 1,522 1,541 11,800
2019/03/22 1,564 1,564 1,542 1,564 14,100
2019/03/20 1,531 1,542 1,531 1,540 2,400
2019/03/19 1,539 1,539 1,516 1,525 5,000
2019/03/18 1,495 1,519 1,495 1,519 3,600
2019/03/15 1,488 1,504 1,479 1,479 7,600
2019/03/14 1,515 1,526 1,479 1,487 2,600
2019/03/13 1,531 1,541 1,506 1,509 4,400
2019/03/12 1,515 1,543 1,515 1,536 11,400
2019/03/11 1,475 1,503 1,470 1,501 8,200
2019/03/08 1,500 1,500 1,466 1,485 20,900
2019/03/07 1,557 1,557 1,516 1,517 8,400
2019/03/06 1,587 1,587 1,513 1,558 21,900
2019/03/05 1,595 1,595 1,565 1,587 8,300
2019/03/04 1,600 1,621 1,590 1,602 21,100
2019/03/01 1,569 1,600 1,568 1,598 11,100
2019/02/28 1,607 1,607 1,567 1,568 8,500
2019/02/27 1,565 1,597 1,563 1,597 10,300
2019/02/26 1,596 1,596 1,556 1,561 15,200
2019/02/25 1,584 1,608 1,584 1,591 14,900
2019/02/22 1,589 1,589 1,570 1,581 8,000
2019/02/21 1,599 1,600 1,586 1,589 5,900
2019/02/20 1,607 1,611 1,586 1,589 15,000
2019/02/19 1,611 1,624 1,596 1,603 11,100
2019/02/18 1,600 1,607 1,591 1,596 13,000
2019/02/15 1,579 1,588 1,554 1,568 23,700
2019/02/14 1,629 1,632 1,576 1,579 29,200
2019/02/13 1,676 1,691 1,630 1,643 22,600
2019/02/12 1,662 1,719 1,662 1,676 13,000
2019/02/08 1,700 1,722 1,604 1,641 30,800
2019/02/07 1,664 1,734 1,639 1,732 63,900
2019/02/06 1,634 1,672 1,602 1,665 78,900
2019/02/05 1,570 1,684 1,550 1,674 103,100
2019/02/04 1,529 1,590 1,529 1,567 29,200
2019/02/01 1,514 1,533 1,492 1,519 12,200
2019/01/31 1,500 1,526 1,493 1,507 11,200
2019/01/30 1,526 1,532 1,475 1,475 19,500
2019/01/29 1,528 1,531 1,483 1,524 28,400
2019/01/28 1,535 1,572 1,525 1,547 16,500
2019/01/25 1,509 1,574 1,485 1,530 30,400
2019/01/24 1,502 1,505 1,465 1,479 22,600
2019/01/23 1,478 1,514 1,471 1,501 9,400
2019/01/22 1,533 1,537 1,488 1,507 20,400
2019/01/21 1,519 1,562 1,503 1,529 49,300
2019/01/18 1,491 1,518 1,440 1,503 31,700
2019/01/17 1,408 1,491 1,406 1,471 53,000
2019/01/16 1,390 1,428 1,368 1,404 51,200
2019/01/15 1,349 1,374 1,330 1,360 27,500
2019/01/11 1,349 1,393 1,331 1,348 32,100
2019/01/10 1,328 1,345 1,315 1,334 7,500
2019/01/09 1,361 1,363 1,319 1,328 25,600
2019/01/08 1,295 1,380 1,289 1,348 39,900
2019/01/07 1,280 1,294 1,267 1,275 15,000
2019/01/04 1,235 1,240 1,212 1,231 18,200

このページの先頭へ