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
2020/12/30 2,759 2,809 2,705 2,791 39,200
2020/12/29 2,738 2,795 2,730 2,759 27,300
2020/12/28 2,674 2,755 2,674 2,729 42,800
2020/12/25 2,708 2,731 2,630 2,668 29,200
2020/12/24 2,665 2,718 2,632 2,706 38,300
2020/12/23 2,616 2,668 2,586 2,653 51,600
2020/12/22 2,703 2,712 2,568 2,568 103,800
2020/12/21 2,748 2,770 2,686 2,744 24,600
2020/12/18 2,770 2,789 2,693 2,698 32,100
2020/12/17 2,703 2,815 2,703 2,784 69,200
2020/12/16 2,748 2,761 2,655 2,669 53,700
2020/12/15 2,777 2,817 2,709 2,744 31,300
2020/12/14 2,786 2,824 2,741 2,756 52,100
2020/12/11 2,657 2,782 2,657 2,776 59,000
2020/12/10 2,765 2,765 2,674 2,681 40,500
2020/12/09 2,757 2,810 2,743 2,765 32,600
2020/12/08 2,712 2,776 2,710 2,754 32,200
2020/12/07 2,785 2,824 2,684 2,710 44,500
2020/12/04 2,847 2,847 2,736 2,785 48,200
2020/12/03 2,907 2,915 2,811 2,830 50,100
2020/12/02 2,801 2,872 2,740 2,870 62,700
2020/12/01 2,809 2,825 2,720 2,782 64,900
2020/11/30 2,760 2,833 2,727 2,744 73,600
2020/11/27 2,604 2,746 2,604 2,735 50,700
2020/11/26 2,640 2,669 2,616 2,639 27,700
2020/11/25 2,730 2,730 2,661 2,661 37,600
2020/11/24 2,735 2,769 2,683 2,708 58,500
2020/11/20 2,615 2,681 2,570 2,674 50,800
2020/11/19 2,688 2,688 2,627 2,641 35,000
2020/11/18 2,664 2,725 2,636 2,678 42,800
2020/11/17 2,787 2,787 2,670 2,687 47,500
2020/11/16 2,760 2,789 2,697 2,782 49,300
2020/11/13 2,747 2,754 2,699 2,715 41,500
2020/11/12 2,896 2,896 2,778 2,781 57,200
2020/11/11 2,774 2,796 2,648 2,796 119,200
2020/11/10 2,897 2,900 2,753 2,774 122,200
2020/11/09 3,010 3,030 2,915 2,940 86,000
2020/11/06 3,070 3,085 2,963 2,983 79,200
2020/11/05 2,887 3,075 2,880 3,040 140,600
2020/11/04 2,800 2,882 2,750 2,852 95,000
2020/11/02 2,826 2,918 2,753 2,779 173,200
2020/10/30 2,952 3,030 2,715 2,776 225,700
2020/10/29 2,860 3,005 2,860 2,945 65,900
2020/10/28 2,861 3,000 2,861 2,960 77,800
2020/10/27 2,811 2,930 2,736 2,910 140,800
2020/10/26 3,000 3,050 2,867 2,889 94,100
2020/10/23 3,110 3,130 2,796 3,000 207,300
2020/10/22 3,175 3,175 3,080 3,130 88,600
2020/10/21 3,455 3,475 3,180 3,190 193,700
2020/10/20 3,300 3,530 3,300 3,385 190,200
2020/10/19 3,110 3,300 3,085 3,275 134,400
2020/10/16 3,085 3,165 3,030 3,065 65,100
2020/10/15 3,080 3,150 3,015 3,065 66,100
2020/10/14 3,040 3,145 3,035 3,120 44,500
2020/10/13 3,160 3,165 3,030 3,080 82,300
2020/10/12 3,230 3,230 3,130 3,170 64,700
2020/10/09 3,125 3,235 3,110 3,195 74,200
2020/10/08 3,185 3,215 3,085 3,155 89,500
2020/10/07 3,200 3,285 3,135 3,170 117,900
2020/10/06 3,330 3,380 3,120 3,170 166,900
2020/10/05 3,310 3,460 3,260 3,275 166,000
2020/10/02 3,190 3,350 3,135 3,150 202,000
2020/09/30 3,030 3,210 2,993 3,155 119,300
2020/09/29 3,060 3,100 2,958 3,025 90,700
2020/09/28 2,990 3,110 2,970 3,060 129,200
2020/09/25 2,900 3,040 2,830 2,994 137,000
2020/09/24 2,878 2,980 2,806 2,874 132,500
2020/09/23 2,868 2,950 2,820 2,853 128,900
2020/09/18 2,593 2,830 2,562 2,768 196,000
2020/09/17 2,520 2,520 2,382 2,458 94,100
2020/09/16 2,471 2,556 2,435 2,500 82,200
2020/09/15 2,465 2,496 2,426 2,496 54,100
2020/09/14 2,500 2,539 2,420 2,483 101,100
2020/09/11 2,512 2,638 2,444 2,620 79,300
2020/09/10 2,500 2,550 2,475 2,542 39,400
2020/09/09 2,449 2,524 2,444 2,497 27,400
2020/09/08 2,591 2,591 2,485 2,524 36,800
2020/09/07 2,595 2,628 2,395 2,451 97,100
2020/09/04 2,499 2,599 2,492 2,587 84,200
2020/09/03 2,380 2,595 2,369 2,573 118,200
2020/09/02 2,360 2,432 2,360 2,361 73,400
2020/09/01 2,239 2,420 2,178 2,343 136,100
2020/08/31 2,150 2,300 2,102 2,270 180,500
2020/08/28 1,967 1,984 1,917 1,933 39,300
2020/08/27 2,048 2,051 1,950 1,967 34,300
2020/08/26 1,990 2,055 1,990 2,046 23,300
2020/08/25 2,019 2,019 1,970 2,000 20,500
2020/08/24 1,988 1,999 1,965 1,997 18,500
2020/08/21 1,975 1,984 1,938 1,967 29,900
2020/08/20 2,004 2,019 1,962 1,968 26,200
2020/08/19 1,990 2,033 1,970 2,018 24,900
2020/08/18 2,040 2,040 1,965 2,005 69,300
2020/08/17 2,035 2,080 2,001 2,044 38,600
2020/08/14 2,116 2,119 2,022 2,035 76,000
2020/08/13 2,135 2,180 2,117 2,131 23,500
2020/08/12 2,234 2,234 2,098 2,127 32,000
2020/08/11 2,196 2,230 2,158 2,218 25,700
2020/08/07 2,320 2,330 2,174 2,196 52,800
2020/08/06 2,126 2,339 2,119 2,311 110,400
2020/08/05 2,121 2,189 2,070 2,119 60,900
2020/08/04 2,106 2,240 2,032 2,169 138,300
2020/08/03 1,990 2,091 1,990 2,068 26,600
2020/07/31 2,032 2,032 1,965 1,993 25,600
2020/07/30 2,020 2,052 2,001 2,032 11,600
2020/07/29 2,043 2,058 1,992 2,005 19,100
2020/07/28 2,089 2,115 2,061 2,061 15,100
2020/07/27 2,110 2,114 2,050 2,089 15,400
2020/07/22 2,170 2,187 2,102 2,116 38,400
2020/07/21 2,123 2,195 2,123 2,190 33,900
2020/07/20 2,030 2,170 2,030 2,142 55,500
2020/07/17 2,060 2,060 1,973 2,001 39,900
2020/07/16 2,090 2,150 2,051 2,051 34,900
2020/07/15 2,068 2,102 2,037 2,100 55,400
2020/07/14 2,040 2,092 1,990 2,063 42,800
2020/07/13 1,954 2,054 1,930 2,052 57,800
2020/07/10 1,959 1,980 1,917 1,917 14,600
2020/07/09 2,017 2,059 1,944 1,959 49,300
2020/07/08 1,864 1,978 1,860 1,977 70,900
2020/07/07 1,870 1,881 1,828 1,864 11,700
2020/07/06 1,829 1,904 1,829 1,860 32,500
2020/07/03 1,749 1,810 1,749 1,807 30,600
2020/07/02 1,744 1,772 1,719 1,721 30,300
2020/07/01 1,804 1,831 1,750 1,750 30,100
2020/06/30 1,860 1,882 1,704 1,814 82,500
2020/06/29 1,827 1,897 1,825 1,864 20,000
2020/06/26 1,910 1,910 1,818 1,827 34,500
2020/06/25 1,869 1,930 1,869 1,895 29,600
2020/06/24 1,835 1,897 1,835 1,897 18,200
2020/06/23 1,802 1,855 1,796 1,842 31,100
2020/06/22 1,850 1,850 1,789 1,800 32,300
2020/06/19 1,884 1,929 1,855 1,859 38,100
2020/06/18 1,872 1,879 1,816 1,869 31,500
2020/06/17 1,720 1,890 1,717 1,889 73,200
2020/06/16 1,670 1,733 1,670 1,720 37,200
2020/06/15 1,700 1,760 1,601 1,605 36,300
2020/06/12 1,599 1,737 1,565 1,725 53,500
2020/06/11 1,704 1,745 1,656 1,697 40,800
2020/06/10 1,550 1,764 1,546 1,722 154,400
2020/06/09 1,559 1,562 1,543 1,559 6,700
2020/06/08 1,517 1,589 1,517 1,565 40,800
2020/06/05 1,490 1,508 1,473 1,507 12,300
2020/06/04 1,523 1,525 1,486 1,490 18,300
2020/06/03 1,506 1,529 1,468 1,500 15,100
2020/06/02 1,500 1,518 1,483 1,506 18,000
2020/06/01 1,473 1,495 1,466 1,489 18,700
2020/05/29 1,464 1,478 1,452 1,473 11,400
2020/05/28 1,468 1,509 1,435 1,478 44,900
2020/05/27 1,467 1,490 1,459 1,465 21,600
2020/05/26 1,512 1,518 1,455 1,481 26,900
2020/05/25 1,518 1,560 1,510 1,521 17,500
2020/05/22 1,533 1,545 1,513 1,545 12,700
2020/05/21 1,519 1,580 1,507 1,544 36,000
2020/05/20 1,472 1,494 1,460 1,494 19,600
2020/05/19 1,463 1,500 1,450 1,494 53,600
2020/05/18 1,400 1,510 1,351 1,493 174,000
2020/05/15 1,018 1,302 1,016 1,302 50,600
2020/05/14 1,041 1,051 1,002 1,002 13,400
2020/05/13 1,049 1,050 1,026 1,045 10,900
2020/05/12 1,083 1,088 1,045 1,050 7,100
2020/05/11 1,022 1,069 1,022 1,053 19,100
2020/05/08 1,034 1,036 1,010 1,022 11,800
2020/05/07 1,007 1,024 997 1,020 12,600
2020/05/01 1,013 1,016 996 997 11,200
2020/04/30 994 1,040 993 1,014 21,300
2020/04/28 1,008 1,008 988 993 5,200
2020/04/27 979 1,002 979 999 9,700
2020/04/24 1,009 1,009 964 976 11,100
2020/04/23 990 999 978 995 4,900
2020/04/22 975 984 952 978 12,500
2020/04/21 1,005 1,008 965 975 11,600
2020/04/20 1,005 1,020 978 1,000 11,200
2020/04/17 989 1,025 974 1,005 26,300
2020/04/16 961 975 956 963 8,700
2020/04/15 980 980 962 962 9,800
2020/04/14 960 979 959 971 14,500
2020/04/13 966 975 950 950 9,600
2020/04/10 960 968 931 961 20,900
2020/04/09 958 960 942 960 21,600
2020/04/08 938 969 930 957 25,000
2020/04/07 950 954 930 936 21,900
2020/04/06 949 949 920 938 16,300
2020/04/03 986 986 939 940 6,100
2020/04/02 985 985 974 983 1,700
2020/04/01 985 1,000 979 999 4,000
2020/03/31 991 1,010 984 985 6,800
2020/03/30 1,059 1,059 947 980 12,000
2020/03/27 1,110 1,187 1,020 1,096 44,500
2020/03/26 1,105 1,117 1,046 1,080 10,400
2020/03/25 1,117 1,144 1,065 1,102 13,000
2020/03/24 993 1,064 993 1,064 3,500
2020/03/23 970 983 947 978 6,700
2020/03/19 982 985 920 945 7,200
2020/03/18 989 1,008 953 969 8,300
2020/03/17 910 944 893 944 11,000
2020/03/16 950 959 911 932 19,300
2020/03/13 940 964 893 920 15,500
2020/03/12 970 1,039 970 985 12,400
2020/03/11 1,035 1,146 1,035 1,075 21,100
2020/03/10 956 1,089 955 1,049 34,600
2020/03/09 1,167 1,167 1,090 1,091 11,800
2020/03/06 1,278 1,282 1,182 1,194 17,700
2020/03/05 1,275 1,302 1,275 1,302 600
2020/03/04 1,255 1,284 1,247 1,265 5,400
2020/03/03 1,352 1,354 1,257 1,257 7,700
2020/03/02 1,234 1,312 1,233 1,289 4,900
2020/02/28 1,265 1,276 1,220 1,234 7,100
2020/02/27 1,366 1,382 1,325 1,325 6,500
2020/02/26 1,354 1,380 1,341 1,366 9,000
2020/02/25 1,355 1,379 1,355 1,365 7,600
2020/02/21 1,455 1,455 1,421 1,440 5,300
2020/02/20 1,457 1,480 1,452 1,452 2,800
2020/02/19 1,421 1,450 1,421 1,450 1,200
2020/02/18 1,419 1,423 1,418 1,418 700
2020/02/17 1,425 1,430 1,416 1,424 3,100
2020/02/14 1,470 1,470 1,436 1,436 3,700
2020/02/13 1,465 1,472 1,436 1,472 3,300
2020/02/12 1,461 1,491 1,457 1,469 3,100
2020/02/10 1,505 1,505 1,441 1,450 9,400
2020/02/07 1,546 1,565 1,526 1,526 1,900
2020/02/06 1,599 1,599 1,546 1,546 4,200
2020/02/05 1,575 1,580 1,537 1,565 7,000
2020/02/04 1,600 1,659 1,516 1,546 20,300
2020/02/03 1,589 1,600 1,572 1,595 8,800
2020/01/31 1,572 1,606 1,572 1,600 3,700
2020/01/30 1,615 1,615 1,575 1,579 15,500
2020/01/29 1,612 1,617 1,591 1,610 18,900
2020/01/28 1,599 1,622 1,590 1,608 11,900
2020/01/27 1,607 1,607 1,582 1,586 6,900
2020/01/24 1,658 1,658 1,633 1,633 7,500
2020/01/23 1,671 1,671 1,657 1,662 4,600
2020/01/22 1,675 1,675 1,646 1,674 6,600
2020/01/21 1,606 1,687 1,593 1,675 21,900
2020/01/20 1,591 1,609 1,562 1,589 8,700
2020/01/17 1,649 1,649 1,591 1,591 15,900
2020/01/16 1,640 1,643 1,625 1,640 3,700
2020/01/15 1,602 1,656 1,602 1,650 5,000
2020/01/14 1,634 1,651 1,590 1,600 28,400
2020/01/10 1,615 1,635 1,615 1,632 5,400
2020/01/09 1,602 1,619 1,602 1,613 2,300
2020/01/08 1,600 1,600 1,561 1,594 9,200
2020/01/07 1,540 1,600 1,540 1,589 8,000
2020/01/06 1,527 1,550 1,515 1,535 6,100

このページの先頭へ