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
2021/12/30 3,040 3,200 2,980 3,180 52,900
2021/12/29 3,020 3,050 2,936 3,035 53,200
2021/12/28 2,949 3,035 2,939 3,025 39,800
2021/12/27 2,918 2,936 2,835 2,928 18,200
2021/12/24 2,944 2,983 2,901 2,937 41,100
2021/12/23 2,910 2,963 2,907 2,951 12,800
2021/12/22 2,867 2,920 2,857 2,919 21,200
2021/12/21 2,816 2,892 2,796 2,855 13,400
2021/12/20 2,866 2,942 2,788 2,816 17,500
2021/12/17 2,800 2,935 2,796 2,902 37,500
2021/12/16 2,849 2,856 2,821 2,851 9,700
2021/12/15 2,750 2,849 2,724 2,813 17,700
2021/12/14 2,806 2,808 2,761 2,790 6,500
2021/12/13 2,831 2,859 2,801 2,806 8,700
2021/12/10 2,911 2,951 2,828 2,828 25,600
2021/12/09 2,764 3,035 2,764 2,961 64,200
2021/12/08 2,778 2,786 2,730 2,759 7,800
2021/12/07 2,850 2,850 2,729 2,754 11,400
2021/12/06 2,710 2,837 2,701 2,800 26,700
2021/12/03 2,630 2,679 2,603 2,660 7,000
2021/12/02 2,673 2,709 2,628 2,641 8,200
2021/12/01 2,756 2,756 2,615 2,704 18,900
2021/11/30 2,805 2,813 2,750 2,756 19,000
2021/11/29 2,830 2,843 2,793 2,804 21,800
2021/11/26 2,867 2,914 2,838 2,880 33,800
2021/11/25 2,862 2,954 2,844 2,851 24,800
2021/11/24 2,952 2,956 2,833 2,844 36,700
2021/11/22 3,075 3,080 2,996 2,998 40,600
2021/11/19 2,988 3,120 2,985 3,110 57,000
2021/11/18 2,972 3,020 2,969 2,992 36,400
2021/11/17 2,957 3,025 2,950 2,981 48,000
2021/11/16 2,900 2,970 2,874 2,957 33,500
2021/11/15 2,818 2,928 2,818 2,919 43,300
2021/11/12 2,810 2,832 2,799 2,803 33,900
2021/11/11 2,715 2,825 2,715 2,815 41,500
2021/11/10 2,708 2,724 2,708 2,715 22,800
2021/11/09 2,716 2,721 2,695 2,708 20,100
2021/11/08 2,720 2,728 2,680 2,712 30,800
2021/11/05 2,726 2,736 2,718 2,733 15,000
2021/11/04 2,721 2,748 2,721 2,736 24,700
2021/11/02 2,749 2,766 2,720 2,741 30,200
2021/11/01 2,748 2,759 2,731 2,742 13,500
2021/10/29 2,706 2,745 2,690 2,725 24,000
2021/10/28 2,679 2,715 2,679 2,706 12,900
2021/10/27 2,681 2,710 2,674 2,698 12,600
2021/10/26 2,632 2,707 2,631 2,704 33,700
2021/10/25 2,644 2,650 2,625 2,632 16,000
2021/10/22 2,621 2,653 2,612 2,635 15,600
2021/10/21 2,577 2,658 2,570 2,644 31,300
2021/10/20 2,567 2,580 2,561 2,575 9,500
2021/10/19 2,544 2,565 2,521 2,559 17,500
2021/10/18 2,544 2,545 2,505 2,517 17,400
2021/10/15 2,450 2,526 2,450 2,516 21,300
2021/10/14 2,430 2,450 2,423 2,450 18,300
2021/10/13 2,445 2,450 2,420 2,430 16,700
2021/10/12 2,430 2,441 2,425 2,436 7,200
2021/10/11 2,398 2,445 2,381 2,430 21,600
2021/10/08 2,362 2,398 2,354 2,386 11,800
2021/10/07 2,369 2,396 2,344 2,361 10,700
2021/10/06 2,389 2,399 2,342 2,369 18,800
2021/10/05 2,309 2,393 2,250 2,353 20,300
2021/10/04 2,392 2,392 2,330 2,340 21,500
2021/10/01 2,402 2,409 2,355 2,358 10,500
2021/09/30 2,400 2,402 2,351 2,397 11,500
2021/09/29 2,433 2,445 2,420 2,425 10,600
2021/09/28 2,467 2,468 2,439 2,456 5,500
2021/09/27 2,507 2,507 2,461 2,467 2,500
2021/09/24 2,502 2,510 2,495 2,497 6,200
2021/09/22 2,482 2,495 2,458 2,474 12,200
2021/09/21 2,487 2,513 2,460 2,482 10,500
2021/09/17 2,512 2,541 2,511 2,537 5,600
2021/09/16 2,544 2,547 2,493 2,538 35,600
2021/09/15 2,541 2,558 2,511 2,522 9,000
2021/09/14 2,546 2,573 2,503 2,569 11,900
2021/09/13 2,504 2,550 2,500 2,548 22,100
2021/09/10 2,452 2,507 2,430 2,507 14,600
2021/09/09 2,457 2,457 2,427 2,449 6,600
2021/09/08 2,455 2,479 2,430 2,451 11,700
2021/09/07 2,461 2,499 2,418 2,460 13,600
2021/09/06 2,427 2,488 2,427 2,484 26,000
2021/09/03 2,400 2,420 2,394 2,418 7,600
2021/09/02 2,407 2,417 2,382 2,410 14,500
2021/09/01 2,400 2,414 2,360 2,406 11,000
2021/08/31 2,411 2,422 2,377 2,412 22,400
2021/08/30 2,424 2,424 2,374 2,378 21,500
2021/08/27 2,378 2,446 2,373 2,444 28,100
2021/08/26 2,345 2,399 2,340 2,381 18,400
2021/08/25 2,349 2,349 2,315 2,337 7,400
2021/08/24 2,255 2,319 2,255 2,319 6,700
2021/08/23 2,242 2,263 2,230 2,245 12,500
2021/08/20 2,293 2,293 2,222 2,228 17,300
2021/08/19 2,294 2,326 2,280 2,293 9,600
2021/08/18 2,300 2,319 2,215 2,285 32,700
2021/08/17 2,380 2,380 2,304 2,304 16,500
2021/08/16 2,415 2,430 2,375 2,378 25,900
2021/08/13 2,426 2,442 2,410 2,414 11,100
2021/08/12 2,434 2,459 2,426 2,426 8,800
2021/08/11 2,448 2,448 2,426 2,432 8,700
2021/08/10 2,435 2,448 2,424 2,428 13,200
2021/08/06 2,492 2,509 2,421 2,435 30,800
2021/08/05 2,459 2,547 2,452 2,488 49,600
2021/08/04 2,651 2,668 2,638 2,659 10,700
2021/08/03 2,649 2,699 2,649 2,662 11,800
2021/08/02 2,636 2,699 2,629 2,699 12,500
2021/07/30 2,678 2,678 2,627 2,637 10,500
2021/07/29 2,643 2,657 2,627 2,628 6,200
2021/07/28 2,700 2,700 2,645 2,657 11,300
2021/07/27 2,707 2,720 2,654 2,703 26,300
2021/07/26 2,639 2,729 2,626 2,710 39,600
2021/07/21 2,613 2,630 2,588 2,607 35,500
2021/07/20 2,599 2,599 2,564 2,590 8,300
2021/07/19 2,570 2,610 2,550 2,609 19,400
2021/07/16 2,534 2,580 2,520 2,580 10,700
2021/07/15 2,550 2,578 2,534 2,534 7,400
2021/07/14 2,585 2,594 2,562 2,576 2,400
2021/07/13 2,606 2,606 2,573 2,594 3,600
2021/07/12 2,598 2,643 2,570 2,596 25,700
2021/07/09 2,561 2,575 2,511 2,575 9,300
2021/07/08 2,626 2,636 2,567 2,567 11,400
2021/07/07 2,532 2,646 2,510 2,620 48,500
2021/07/06 2,517 2,540 2,517 2,536 6,300
2021/07/05 2,502 2,540 2,502 2,517 9,600
2021/07/02 2,503 2,522 2,491 2,511 3,700
2021/07/01 2,513 2,514 2,483 2,487 4,700
2021/06/30 2,500 2,550 2,500 2,514 10,700
2021/06/29 2,501 2,523 2,483 2,499 5,800
2021/06/28 2,495 2,529 2,485 2,529 9,500
2021/06/25 2,504 2,504 2,469 2,475 9,000
2021/06/24 2,475 2,510 2,475 2,500 8,600
2021/06/23 2,500 2,500 2,473 2,486 4,200
2021/06/22 2,442 2,498 2,434 2,480 9,100
2021/06/21 2,442 2,442 2,410 2,420 13,200
2021/06/18 2,505 2,521 2,455 2,461 11,200
2021/06/17 2,537 2,537 2,496 2,508 6,800
2021/06/16 2,527 2,527 2,497 2,522 6,700
2021/06/15 2,497 2,540 2,464 2,532 24,300
2021/06/14 2,503 2,507 2,457 2,479 18,800
2021/06/11 2,526 2,566 2,498 2,500 14,100
2021/06/10 2,513 2,532 2,501 2,526 9,500
2021/06/09 2,501 2,534 2,491 2,513 10,800
2021/06/08 2,486 2,535 2,485 2,497 16,400
2021/06/07 2,520 2,532 2,482 2,484 10,100
2021/06/04 2,465 2,505 2,464 2,486 18,100
2021/06/03 2,443 2,503 2,411 2,489 32,600
2021/06/02 2,469 2,489 2,428 2,445 22,400
2021/06/01 2,471 2,499 2,460 2,492 30,500
2021/05/31 2,500 2,508 2,456 2,471 25,400
2021/05/28 2,524 2,527 2,471 2,498 27,900
2021/05/27 2,546 2,546 2,500 2,508 10,800
2021/05/26 2,569 2,569 2,530 2,540 17,300
2021/05/25 2,610 2,616 2,569 2,569 16,200
2021/05/24 2,610 2,620 2,562 2,598 22,000
2021/05/21 2,649 2,660 2,605 2,607 13,900
2021/05/20 2,590 2,656 2,586 2,599 27,500
2021/05/19 2,617 2,648 2,560 2,581 29,800
2021/05/18 2,638 2,693 2,613 2,660 20,200
2021/05/17 2,742 2,742 2,610 2,623 31,500
2021/05/14 2,660 2,754 2,601 2,743 54,300
2021/05/13 2,705 2,705 2,584 2,592 32,600
2021/05/12 2,739 2,819 2,680 2,747 109,400
2021/05/11 2,700 2,783 2,661 2,667 89,900
2021/05/10 2,624 2,769 2,603 2,720 86,600
2021/05/07 2,612 2,616 2,580 2,591 14,200
2021/05/06 2,624 2,630 2,590 2,612 24,900
2021/04/30 2,526 2,652 2,505 2,624 109,200
2021/04/28 2,501 2,511 2,459 2,476 20,300
2021/04/27 2,538 2,544 2,500 2,504 14,100
2021/04/26 2,510 2,563 2,510 2,540 16,200
2021/04/23 2,515 2,530 2,491 2,500 17,300
2021/04/22 2,511 2,535 2,506 2,527 13,000
2021/04/21 2,540 2,540 2,460 2,474 31,000
2021/04/20 2,550 2,592 2,530 2,561 24,200
2021/04/19 2,547 2,575 2,547 2,560 15,500
2021/04/16 2,566 2,566 2,536 2,549 13,200
2021/04/15 2,574 2,580 2,524 2,576 32,600
2021/04/14 2,632 2,641 2,546 2,574 27,300
2021/04/13 2,651 2,656 2,615 2,623 14,000
2021/04/12 2,678 2,684 2,639 2,648 27,100
2021/04/09 2,745 2,772 2,645 2,660 55,400
2021/04/08 2,677 2,737 2,676 2,722 51,700
2021/04/07 2,640 2,699 2,625 2,670 32,600
2021/04/06 2,748 2,761 2,598 2,609 64,000
2021/04/05 2,688 2,742 2,688 2,732 85,000
2021/04/02 2,580 2,675 2,572 2,650 86,100
2021/04/01 2,505 2,549 2,490 2,533 30,200
2021/03/31 2,511 2,529 2,481 2,492 17,600
2021/03/30 2,484 2,535 2,484 2,511 22,400
2021/03/29 2,508 2,540 2,480 2,514 60,300
2021/03/26 2,445 2,484 2,433 2,467 23,200
2021/03/25 2,405 2,435 2,386 2,415 18,100
2021/03/24 2,423 2,434 2,393 2,405 30,900
2021/03/23 2,493 2,520 2,436 2,461 40,200
2021/03/22 2,525 2,525 2,469 2,483 24,900
2021/03/19 2,490 2,510 2,475 2,508 27,500
2021/03/18 2,520 2,539 2,488 2,500 31,200
2021/03/17 2,519 2,589 2,488 2,488 44,000
2021/03/16 2,499 2,522 2,464 2,490 65,700
2021/03/15 2,513 2,564 2,504 2,528 76,500
2021/03/12 2,440 2,477 2,430 2,463 26,200
2021/03/11 2,344 2,420 2,334 2,410 22,100
2021/03/10 2,350 2,364 2,333 2,333 17,700
2021/03/09 2,355 2,370 2,316 2,330 23,700
2021/03/08 2,385 2,394 2,344 2,373 10,800
2021/03/05 2,345 2,357 2,291 2,348 32,100
2021/03/04 2,413 2,419 2,341 2,354 32,000
2021/03/03 2,424 2,449 2,397 2,427 25,500
2021/03/02 2,470 2,478 2,410 2,417 27,200
2021/03/01 2,393 2,445 2,368 2,434 29,300
2021/02/26 2,361 2,399 2,335 2,368 34,900
2021/02/25 2,410 2,457 2,407 2,437 35,400
2021/02/24 2,472 2,494 2,360 2,366 73,500
2021/02/22 2,466 2,520 2,466 2,520 31,400
2021/02/19 2,458 2,478 2,432 2,461 40,900
2021/02/18 2,519 2,525 2,468 2,468 36,300
2021/02/17 2,550 2,555 2,493 2,510 56,700
2021/02/16 2,602 2,629 2,567 2,574 31,400
2021/02/15 2,617 2,644 2,571 2,602 42,100
2021/02/12 2,530 2,609 2,523 2,606 54,300
2021/02/10 2,502 2,528 2,478 2,518 34,300
2021/02/09 2,530 2,585 2,491 2,501 60,600
2021/02/08 2,565 2,565 2,476 2,528 141,400
2021/02/05 2,656 2,693 2,580 2,593 78,700
2021/02/04 2,720 2,720 2,590 2,638 188,500
2021/02/03 2,938 2,941 2,706 2,741 156,300
2021/02/02 2,826 2,914 2,820 2,902 30,700
2021/02/01 2,721 2,810 2,695 2,802 34,000
2021/01/29 2,870 2,872 2,712 2,743 45,600
2021/01/28 2,799 2,872 2,785 2,845 32,300
2021/01/27 2,927 2,939 2,880 2,893 27,700
2021/01/26 2,949 2,949 2,875 2,904 21,300
2021/01/25 2,908 2,940 2,899 2,925 19,300
2021/01/22 2,832 2,912 2,828 2,890 29,700
2021/01/21 2,825 2,858 2,790 2,844 23,200
2021/01/20 2,830 2,867 2,780 2,814 33,000
2021/01/19 2,816 2,867 2,801 2,819 51,100
2021/01/18 2,800 2,875 2,743 2,799 86,700
2021/01/15 2,959 3,030 2,901 2,933 73,300
2021/01/14 3,060 3,060 2,896 2,936 90,800
2021/01/13 3,030 3,045 2,930 3,045 63,500
2021/01/12 3,030 3,035 2,972 2,981 43,400
2021/01/08 2,930 3,045 2,926 3,045 87,200
2021/01/07 2,889 2,915 2,851 2,900 31,900
2021/01/06 2,871 2,950 2,857 2,863 57,400
2021/01/05 2,755 2,865 2,737 2,864 58,300
2021/01/04 2,800 2,800 2,700 2,771 37,500

このページの先頭へ