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 |