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
2022/12/30 2,279 2,297 2,279 2,297 800
2022/12/29 2,223 2,297 2,223 2,297 5,700
2022/12/28 2,241 2,242 2,220 2,223 9,500
2022/12/27 2,231 2,247 2,223 2,242 8,700
2022/12/26 2,251 2,254 2,232 2,233 4,600
2022/12/23 2,277 2,280 2,249 2,255 10,700
2022/12/22 2,298 2,298 2,262 2,262 16,100
2022/12/21 2,280 2,298 2,260 2,263 5,400
2022/12/20 2,320 2,380 2,243 2,318 12,100
2022/12/19 2,318 2,338 2,318 2,338 3,200
2022/12/16 2,360 2,371 2,319 2,346 7,700
2022/12/15 2,400 2,410 2,390 2,390 1,400
2022/12/14 2,357 2,399 2,357 2,399 2,200
2022/12/13 2,325 2,369 2,325 2,357 4,600
2022/12/12 2,362 2,362 2,327 2,345 5,700
2022/12/09 2,334 2,362 2,334 2,339 3,100
2022/12/08 2,370 2,400 2,330 2,365 6,800
2022/12/07 2,419 2,419 2,333 2,365 6,200
2022/12/06 2,330 2,440 2,314 2,387 13,500
2022/12/05 2,404 2,404 2,335 2,336 18,100
2022/12/02 2,461 2,464 2,404 2,422 5,300
2022/12/01 2,517 2,517 2,456 2,460 9,500
2022/11/30 2,504 2,510 2,481 2,510 3,200
2022/11/29 2,500 2,515 2,490 2,504 2,900
2022/11/28 2,481 2,515 2,481 2,500 4,700
2022/11/25 2,517 2,517 2,495 2,498 5,800
2022/11/24 2,505 2,529 2,501 2,518 5,800
2022/11/22 2,518 2,528 2,512 2,512 3,400
2022/11/21 2,480 2,518 2,476 2,518 15,700
2022/11/18 2,504 2,505 2,457 2,459 8,100
2022/11/17 2,507 2,507 2,475 2,504 4,400
2022/11/16 2,522 2,522 2,472 2,493 7,500
2022/11/15 2,524 2,537 2,488 2,518 9,000
2022/11/14 2,550 2,559 2,494 2,517 17,100
2022/11/11 2,520 2,549 2,518 2,545 19,600
2022/11/10 2,425 2,539 2,425 2,498 48,200
2022/11/09 2,411 2,539 2,411 2,425 36,700
2022/11/08 2,400 2,412 2,370 2,412 13,200
2022/11/07 2,385 2,412 2,370 2,399 12,300
2022/11/04 2,356 2,375 2,348 2,360 8,700
2022/11/02 2,344 2,374 2,332 2,356 12,100
2022/11/01 2,307 2,370 2,270 2,334 53,000
2022/10/31 2,209 2,227 2,196 2,207 2,500
2022/10/28 2,169 2,200 2,166 2,200 1,700
2022/10/27 2,190 2,195 2,185 2,195 300
2022/10/26 2,161 2,210 2,161 2,190 10,800
2022/10/25 2,217 2,220 2,197 2,210 6,500
2022/10/24 2,194 2,195 2,180 2,195 900
2022/10/21 2,170 2,180 2,164 2,178 2,700
2022/10/20 2,173 2,173 2,161 2,170 1,300
2022/10/19 2,165 2,180 2,155 2,170 3,900
2022/10/18 2,170 2,172 2,165 2,165 1,400
2022/10/17 2,165 2,168 2,147 2,168 2,500
2022/10/14 2,173 2,173 2,150 2,172 6,000
2022/10/13 2,160 2,175 2,148 2,150 8,500
2022/10/12 2,185 2,188 2,161 2,165 4,700
2022/10/11 2,207 2,207 2,175 2,185 10,300
2022/10/07 2,218 2,231 2,211 2,212 1,400
2022/10/06 2,209 2,230 2,209 2,218 2,100
2022/10/05 2,228 2,234 2,205 2,218 3,800
2022/10/04 2,228 2,243 2,223 2,228 2,400
2022/10/03 2,205 2,227 2,200 2,227 2,000
2022/09/30 2,210 2,210 2,203 2,205 1,600
2022/09/29 2,203 2,243 2,203 2,218 2,800
2022/09/28 2,217 2,234 2,195 2,203 14,100
2022/09/27 2,240 2,255 2,200 2,245 7,100
2022/09/26 2,208 2,240 2,202 2,240 6,300
2022/09/22 2,235 2,259 2,210 2,222 4,200
2022/09/21 2,222 2,235 2,201 2,231 17,100
2022/09/20 2,280 2,290 2,227 2,238 16,500
2022/09/16 2,269 2,275 2,248 2,272 4,500
2022/09/15 2,261 2,263 2,251 2,263 3,100
2022/09/14 2,261 2,278 2,239 2,268 5,800
2022/09/13 2,280 2,289 2,268 2,281 4,100
2022/09/12 2,285 2,298 2,277 2,280 2,600
2022/09/09 2,246 2,284 2,246 2,284 2,500
2022/09/08 2,265 2,278 2,222 2,222 9,800
2022/09/07 2,271 2,318 2,260 2,260 5,500
2022/09/06 2,200 2,325 2,200 2,271 30,500
2022/09/05 2,304 2,331 2,304 2,324 1,600
2022/09/02 2,335 2,335 2,303 2,314 5,700
2022/09/01 2,341 2,346 2,325 2,325 4,500
2022/08/31 2,347 2,349 2,338 2,349 1,200
2022/08/30 2,336 2,350 2,336 2,341 2,700
2022/08/29 2,338 2,348 2,333 2,333 5,000
2022/08/26 2,366 2,378 2,358 2,358 1,600
2022/08/25 2,387 2,387 2,340 2,343 9,400
2022/08/24 2,370 2,393 2,359 2,370 9,200
2022/08/23 2,330 2,382 2,330 2,382 6,200
2022/08/22 2,360 2,385 2,321 2,321 12,300
2022/08/19 2,383 2,385 2,358 2,360 19,400
2022/08/18 2,384 2,400 2,371 2,393 3,200
2022/08/17 2,384 2,397 2,367 2,384 3,600
2022/08/16 2,376 2,385 2,364 2,365 4,800
2022/08/15 2,425 2,426 2,359 2,386 10,900
2022/08/12 2,402 2,430 2,393 2,418 7,000
2022/08/10 2,406 2,407 2,400 2,402 3,600
2022/08/09 2,435 2,435 2,406 2,406 3,300
2022/08/08 2,437 2,470 2,423 2,443 4,900
2022/08/05 2,438 2,477 2,423 2,457 9,400
2022/08/04 2,405 2,437 2,393 2,437 37,000
2022/08/03 2,398 2,428 2,376 2,400 13,900
2022/08/02 2,399 2,399 2,375 2,385 3,400
2022/08/01 2,372 2,394 2,372 2,394 1,000
2022/07/29 2,360 2,376 2,357 2,374 3,400
2022/07/28 2,391 2,394 2,349 2,372 12,600
2022/07/27 2,392 2,414 2,381 2,381 9,700
2022/07/26 2,398 2,418 2,372 2,398 10,700
2022/07/25 2,362 2,399 2,342 2,387 28,800
2022/07/22 2,418 2,420 2,390 2,400 11,800
2022/07/21 2,424 2,434 2,405 2,414 8,100
2022/07/20 2,406 2,430 2,382 2,421 12,300
2022/07/19 2,336 2,394 2,336 2,394 7,000
2022/07/15 2,311 2,341 2,303 2,341 2,800
2022/07/14 2,288 2,332 2,288 2,290 7,600
2022/07/13 2,321 2,323 2,280 2,292 20,600
2022/07/12 2,371 2,372 2,320 2,321 16,200
2022/07/11 2,394 2,405 2,365 2,384 12,600
2022/07/08 2,390 2,413 2,390 2,406 3,500
2022/07/07 2,364 2,412 2,360 2,412 5,000
2022/07/06 2,410 2,410 2,356 2,370 12,900
2022/07/05 2,417 2,460 2,404 2,410 11,500
2022/07/04 2,424 2,424 2,400 2,417 4,700
2022/07/01 2,419 2,428 2,390 2,406 13,200
2022/06/30 2,475 2,478 2,405 2,405 10,000
2022/06/29 2,480 2,491 2,464 2,478 5,100
2022/06/28 2,503 2,505 2,483 2,494 6,600
2022/06/27 2,515 2,523 2,500 2,507 6,100
2022/06/24 2,514 2,540 2,501 2,520 9,800
2022/06/23 2,506 2,530 2,493 2,519 2,900
2022/06/22 2,560 2,589 2,495 2,506 3,400
2022/06/21 2,496 2,586 2,496 2,544 4,000
2022/06/20 2,515 2,516 2,460 2,460 11,800
2022/06/17 2,518 2,535 2,515 2,515 5,600
2022/06/16 2,594 2,594 2,528 2,535 11,400
2022/06/15 2,579 2,616 2,551 2,551 13,500
2022/06/14 2,639 2,639 2,580 2,629 8,600
2022/06/13 2,775 2,775 2,652 2,652 12,500
2022/06/10 2,790 2,799 2,758 2,779 5,100
2022/06/09 2,777 2,811 2,777 2,784 7,800
2022/06/08 2,746 2,800 2,746 2,781 8,100
2022/06/07 2,774 2,774 2,733 2,736 5,300
2022/06/06 2,698 2,765 2,698 2,709 17,600
2022/06/03 2,642 2,690 2,639 2,684 12,700
2022/06/02 2,559 2,630 2,559 2,619 17,300
2022/06/01 2,483 2,510 2,477 2,501 12,900
2022/05/31 2,460 2,470 2,440 2,469 5,300
2022/05/30 2,460 2,465 2,450 2,451 2,600
2022/05/27 2,451 2,451 2,429 2,445 1,400
2022/05/26 2,418 2,454 2,418 2,422 3,100
2022/05/25 2,480 2,480 2,418 2,422 8,900
2022/05/24 2,462 2,462 2,440 2,455 4,800
2022/05/23 2,465 2,484 2,441 2,450 8,500
2022/05/20 2,451 2,461 2,442 2,449 2,100
2022/05/19 2,419 2,439 2,419 2,436 1,600
2022/05/18 2,428 2,444 2,428 2,444 6,000
2022/05/17 2,414 2,430 2,407 2,417 4,200
2022/05/16 2,454 2,454 2,395 2,414 12,700
2022/05/13 2,421 2,461 2,415 2,416 7,100
2022/05/12 2,501 2,524 2,421 2,421 12,500
2022/05/11 2,500 2,565 2,488 2,526 18,200
2022/05/10 2,450 2,507 2,415 2,488 16,800
2022/05/09 2,495 2,535 2,475 2,488 9,700
2022/05/06 2,480 2,491 2,462 2,480 3,900
2022/05/02 2,449 2,494 2,416 2,460 3,700
2022/04/28 2,417 2,453 2,417 2,453 1,700
2022/04/27 2,426 2,445 2,415 2,417 5,400
2022/04/26 2,465 2,465 2,438 2,462 2,800
2022/04/25 2,441 2,465 2,430 2,465 8,100
2022/04/22 2,441 2,465 2,428 2,452 4,300
2022/04/21 2,436 2,458 2,416 2,441 5,800
2022/04/20 2,465 2,465 2,431 2,434 3,700
2022/04/19 2,440 2,460 2,440 2,460 1,400
2022/04/18 2,465 2,465 2,417 2,440 5,200
2022/04/15 2,471 2,471 2,420 2,465 10,100
2022/04/14 2,446 2,490 2,446 2,480 4,500
2022/04/13 2,418 2,463 2,418 2,446 4,200
2022/04/12 2,404 2,426 2,395 2,407 8,200
2022/04/11 2,444 2,464 2,405 2,452 6,400
2022/04/08 2,449 2,471 2,421 2,444 11,200
2022/04/07 2,470 2,474 2,430 2,449 10,900
2022/04/06 2,503 2,506 2,475 2,475 11,400
2022/04/05 2,521 2,560 2,508 2,540 11,900
2022/04/04 2,517 2,520 2,490 2,514 4,800
2022/04/01 2,517 2,528 2,487 2,517 4,100
2022/03/31 2,493 2,540 2,493 2,535 5,600
2022/03/30 2,550 2,551 2,512 2,512 8,300
2022/03/29 2,470 2,544 2,470 2,544 26,700
2022/03/28 2,497 2,497 2,461 2,470 9,300
2022/03/25 2,500 2,532 2,450 2,464 33,600
2022/03/24 2,518 2,520 2,445 2,473 38,500
2022/03/23 2,510 2,565 2,497 2,558 24,900
2022/03/22 2,550 2,562 2,468 2,493 16,500
2022/03/18 2,524 2,570 2,520 2,548 10,200
2022/03/17 2,491 2,556 2,491 2,524 8,100
2022/03/16 2,540 2,556 2,459 2,460 10,900
2022/03/15 2,496 2,541 2,496 2,538 6,100
2022/03/14 2,430 2,500 2,430 2,446 3,200
2022/03/11 2,428 2,445 2,405 2,430 3,300
2022/03/10 2,340 2,460 2,340 2,436 8,700
2022/03/09 2,340 2,371 2,320 2,320 5,600
2022/03/08 2,379 2,409 2,340 2,341 11,500
2022/03/07 2,438 2,470 2,350 2,429 16,400
2022/03/04 2,516 2,516 2,433 2,462 9,900
2022/03/03 2,538 2,576 2,512 2,516 8,000
2022/03/02 2,544 2,575 2,526 2,548 4,400
2022/03/01 2,530 2,600 2,530 2,598 14,700
2022/02/28 2,535 2,535 2,500 2,508 9,000
2022/02/25 2,442 2,518 2,400 2,485 18,100
2022/02/24 2,449 2,452 2,373 2,442 12,800
2022/02/22 2,509 2,509 2,428 2,442 17,100
2022/02/21 2,550 2,564 2,517 2,559 8,400
2022/02/18 2,566 2,572 2,518 2,565 11,000
2022/02/17 2,650 2,655 2,575 2,592 11,800
2022/02/16 2,640 2,690 2,640 2,643 7,800
2022/02/15 2,688 2,694 2,626 2,626 15,800
2022/02/14 2,693 2,703 2,650 2,685 19,500
2022/02/10 2,759 2,770 2,735 2,754 3,100
2022/02/09 2,737 2,783 2,719 2,735 14,100
2022/02/08 2,749 2,765 2,730 2,737 13,800
2022/02/07 2,798 2,798 2,736 2,749 7,300
2022/02/04 2,747 2,789 2,692 2,754 27,400
2022/02/03 2,742 2,801 2,725 2,746 26,100
2022/02/02 2,777 2,811 2,770 2,792 10,700
2022/02/01 2,782 2,830 2,756 2,777 18,200
2022/01/31 2,688 2,772 2,688 2,753 10,300
2022/01/28 2,662 2,730 2,640 2,705 12,500
2022/01/27 2,743 2,790 2,649 2,670 24,500
2022/01/26 2,725 2,794 2,725 2,743 10,600
2022/01/25 2,808 2,808 2,707 2,721 32,500
2022/01/24 2,732 2,789 2,657 2,784 15,700
2022/01/21 2,734 2,766 2,712 2,756 22,100
2022/01/20 2,792 2,825 2,725 2,789 19,400
2022/01/19 2,997 2,997 2,779 2,795 57,400
2022/01/18 2,963 3,055 2,963 3,010 30,300
2022/01/17 2,960 3,040 2,954 2,963 16,200
2022/01/14 2,984 2,984 2,930 2,960 25,700
2022/01/13 3,020 3,025 2,980 2,992 14,600
2022/01/12 2,980 3,045 2,980 3,020 8,800
2022/01/11 3,000 3,015 2,930 2,954 29,400
2022/01/07 3,035 3,085 2,974 3,015 18,300
2022/01/06 3,055 3,140 2,981 3,050 34,300
2022/01/05 3,150 3,185 3,090 3,150 29,100
2022/01/04 3,275 3,385 3,190 3,220 74,100

このページの先頭へ