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
2023/12/29 2,478 2,524 2,470 2,524 8,700
2023/12/28 2,462 2,475 2,453 2,464 7,900
2023/12/27 2,450 2,477 2,383 2,452 17,300
2023/12/26 2,448 2,448 2,401 2,434 4,000
2023/12/25 2,455 2,455 2,438 2,448 5,100
2023/12/22 2,445 2,450 2,439 2,449 3,700
2023/12/21 2,445 2,449 2,441 2,449 4,900
2023/12/20 2,451 2,454 2,435 2,444 5,200
2023/12/19 2,443 2,463 2,423 2,427 12,800
2023/12/18 2,432 2,443 2,408 2,443 5,300
2023/12/15 2,437 2,448 2,428 2,432 6,400
2023/12/14 2,435 2,443 2,402 2,438 7,200
2023/12/13 2,367 2,443 2,367 2,436 9,800
2023/12/12 2,410 2,480 2,387 2,387 12,400
2023/12/11 2,412 2,417 2,398 2,410 2,600
2023/12/08 2,380 2,428 2,380 2,412 7,200
2023/12/07 2,413 2,413 2,387 2,397 4,300
2023/12/06 2,445 2,445 2,408 2,408 4,400
2023/12/05 2,447 2,449 2,430 2,435 2,900
2023/12/04 2,457 2,457 2,419 2,447 4,900
2023/12/01 2,457 2,457 2,425 2,445 6,700
2023/11/30 2,450 2,452 2,432 2,451 7,000
2023/11/29 2,454 2,455 2,417 2,445 9,500
2023/11/28 2,468 2,468 2,426 2,454 6,800
2023/11/27 2,451 2,470 2,415 2,455 9,800
2023/11/24 2,442 2,476 2,415 2,445 13,600
2023/11/22 2,413 2,450 2,413 2,440 8,900
2023/11/21 2,419 2,430 2,390 2,423 12,800
2023/11/20 2,388 2,435 2,388 2,414 12,500
2023/11/17 2,345 2,387 2,328 2,387 19,700
2023/11/16 2,327 2,351 2,326 2,345 5,000
2023/11/15 2,337 2,340 2,325 2,326 5,600
2023/11/14 2,368 2,368 2,318 2,326 7,900
2023/11/13 2,336 2,373 2,336 2,349 5,400
2023/11/10 2,345 2,345 2,328 2,343 3,800
2023/11/09 2,340 2,350 2,332 2,340 1,400
2023/11/08 2,349 2,350 2,330 2,330 5,800
2023/11/07 2,339 2,349 2,331 2,349 5,000
2023/11/06 2,341 2,341 2,301 2,325 3,600
2023/11/02 2,314 2,321 2,298 2,317 2,600
2023/11/01 2,300 2,313 2,294 2,310 5,700
2023/10/31 2,280 2,288 2,263 2,285 9,800
2023/10/30 2,275 2,275 2,232 2,254 9,900
2023/10/27 2,220 2,253 2,212 2,252 31,200
2023/10/26 2,225 2,230 2,220 2,221 9,400
2023/10/25 2,222 2,232 2,222 2,223 6,600
2023/10/24 2,241 2,241 2,212 2,228 11,300
2023/10/23 2,247 2,247 2,241 2,242 1,200
2023/10/20 2,265 2,270 2,240 2,247 9,500
2023/10/19 2,275 2,275 2,265 2,265 2,200
2023/10/18 2,272 2,278 2,271 2,276 1,900
2023/10/17 2,286 2,289 2,272 2,272 4,200
2023/10/16 2,281 2,284 2,266 2,284 5,900
2023/10/13 2,286 2,286 2,278 2,280 1,500
2023/10/12 2,289 2,300 2,289 2,297 2,000
2023/10/11 2,279 2,285 2,278 2,282 2,200
2023/10/10 2,267 2,289 2,265 2,278 3,800
2023/10/06 2,263 2,272 2,263 2,267 1,200
2023/10/05 2,262 2,272 2,256 2,272 4,200
2023/10/04 2,278 2,278 2,250 2,263 20,200
2023/10/03 2,307 2,307 2,238 2,241 14,000
2023/10/02 2,302 2,319 2,300 2,307 3,200
2023/09/29 2,313 2,317 2,298 2,301 1,400
2023/09/28 2,329 2,329 2,296 2,300 6,300
2023/09/27 2,307 2,350 2,307 2,329 6,200
2023/09/26 2,328 2,328 2,304 2,313 2,200
2023/09/25 2,336 2,336 2,304 2,323 5,000
2023/09/22 2,315 2,324 2,300 2,324 5,600
2023/09/21 2,330 2,333 2,320 2,325 1,900
2023/09/20 2,307 2,328 2,302 2,328 2,900
2023/09/19 2,300 2,327 2,300 2,311 7,400
2023/09/15 2,288 2,299 2,282 2,289 2,700
2023/09/14 2,290 2,293 2,272 2,277 4,800
2023/09/13 2,300 2,305 2,245 2,284 7,100
2023/09/12 2,294 2,307 2,285 2,304 2,100
2023/09/11 2,316 2,316 2,290 2,293 1,700
2023/09/08 2,316 2,316 2,287 2,313 2,600
2023/09/07 2,311 2,320 2,302 2,320 3,400
2023/09/06 2,317 2,317 2,303 2,311 2,100
2023/09/05 2,311 2,324 2,246 2,324 25,700
2023/09/04 2,299 2,310 2,296 2,302 2,300
2023/09/01 2,295 2,309 2,288 2,309 1,900
2023/08/31 2,300 2,303 2,295 2,303 2,700
2023/08/30 2,310 2,310 2,300 2,300 500
2023/08/29 2,311 2,311 2,295 2,310 1,000
2023/08/28 2,312 2,312 2,296 2,311 1,300
2023/08/25 2,312 2,312 2,301 2,312 3,200
2023/08/24 2,313 2,313 2,295 2,310 1,900
2023/08/23 2,280 2,290 2,265 2,290 1,900
2023/08/22 2,230 2,288 2,230 2,288 4,100
2023/08/21 2,211 2,235 2,208 2,211 3,800
2023/08/18 2,240 2,240 2,210 2,211 5,600
2023/08/17 2,253 2,253 2,230 2,240 8,200
2023/08/16 2,247 2,267 2,229 2,267 5,500
2023/08/15 2,324 2,327 2,200 2,247 36,500
2023/08/14 2,321 2,338 2,282 2,310 17,000
2023/08/10 2,354 2,360 2,326 2,339 4,300
2023/08/09 2,350 2,355 2,336 2,354 3,200
2023/08/08 2,347 2,363 2,347 2,354 3,400
2023/08/07 2,430 2,430 2,328 2,347 11,200
2023/08/04 2,395 2,420 2,394 2,420 7,400
2023/08/03 2,430 2,445 2,421 2,437 5,200
2023/08/02 2,437 2,448 2,431 2,431 2,600
2023/08/01 2,456 2,458 2,440 2,440 4,200
2023/07/31 2,445 2,454 2,432 2,440 3,900
2023/07/28 2,451 2,459 2,426 2,442 2,200
2023/07/27 2,444 2,458 2,424 2,458 2,300
2023/07/26 2,469 2,469 2,443 2,444 2,900
2023/07/25 2,463 2,463 2,418 2,444 22,900
2023/07/24 2,441 2,448 2,433 2,448 5,300
2023/07/21 2,438 2,439 2,426 2,426 4,100
2023/07/20 2,439 2,439 2,425 2,438 4,500
2023/07/19 2,421 2,440 2,420 2,424 3,800
2023/07/18 2,381 2,420 2,375 2,420 7,900
2023/07/14 2,367 2,389 2,367 2,380 1,200
2023/07/13 2,361 2,382 2,361 2,367 1,800
2023/07/12 2,390 2,390 2,351 2,361 4,400
2023/07/11 2,400 2,405 2,377 2,378 9,400
2023/07/10 2,407 2,416 2,400 2,401 3,400
2023/07/07 2,423 2,430 2,407 2,415 1,200
2023/07/06 2,430 2,430 2,405 2,423 3,000
2023/07/05 2,419 2,433 2,419 2,423 1,300
2023/07/04 2,437 2,437 2,426 2,426 1,200
2023/07/03 2,415 2,430 2,415 2,429 1,300
2023/06/30 2,420 2,434 2,415 2,415 2,900
2023/06/29 2,460 2,460 2,441 2,441 4,200
2023/06/28 2,425 2,459 2,425 2,439 9,200
2023/06/27 2,420 2,423 2,402 2,423 3,900
2023/06/26 2,419 2,420 2,401 2,406 4,700
2023/06/23 2,423 2,423 2,395 2,398 8,700
2023/06/22 2,421 2,429 2,400 2,423 5,000
2023/06/21 2,429 2,430 2,411 2,419 2,000
2023/06/20 2,430 2,430 2,415 2,429 3,500
2023/06/19 2,425 2,434 2,421 2,431 2,800
2023/06/16 2,433 2,437 2,401 2,437 9,700
2023/06/15 2,439 2,450 2,425 2,433 9,800
2023/06/14 2,425 2,438 2,413 2,413 2,300
2023/06/13 2,429 2,445 2,425 2,425 5,500
2023/06/12 2,437 2,440 2,429 2,429 5,700
2023/06/09 2,399 2,435 2,395 2,403 2,200
2023/06/08 2,448 2,448 2,400 2,400 6,000
2023/06/07 2,448 2,448 2,425 2,432 2,800
2023/06/06 2,437 2,446 2,427 2,443 1,400
2023/06/05 2,430 2,439 2,426 2,430 1,800
2023/06/02 2,436 2,436 2,436 2,436 200
2023/06/01 2,429 2,430 2,411 2,428 5,700
2023/05/31 2,420 2,437 2,417 2,430 3,400
2023/05/30 2,453 2,453 2,403 2,435 4,000
2023/05/29 2,455 2,480 2,385 2,453 9,200
2023/05/26 2,422 2,455 2,422 2,441 11,600
2023/05/25 2,427 2,448 2,416 2,416 5,000
2023/05/24 2,397 2,426 2,397 2,417 2,900
2023/05/23 2,427 2,430 2,410 2,417 3,000
2023/05/22 2,399 2,432 2,387 2,428 4,000
2023/05/19 2,395 2,395 2,361 2,384 3,300
2023/05/18 2,465 2,483 2,332 2,390 13,600
2023/05/17 2,453 2,490 2,442 2,462 13,400
2023/05/16 2,400 2,470 2,400 2,441 20,500
2023/05/15 2,300 2,392 2,300 2,390 28,300
2023/05/12 2,299 2,308 2,281 2,288 6,000
2023/05/11 2,278 2,298 2,271 2,288 3,500
2023/05/10 2,264 2,275 2,264 2,269 1,300
2023/05/09 2,270 2,282 2,264 2,270 3,300
2023/05/08 2,286 2,286 2,260 2,263 3,100
2023/05/02 2,288 2,288 2,269 2,276 3,300
2023/05/01 2,297 2,297 2,275 2,288 2,100
2023/04/28 2,268 2,294 2,268 2,294 2,900
2023/04/27 2,270 2,293 2,265 2,265 4,200
2023/04/26 2,288 2,288 2,270 2,277 1,600
2023/04/25 2,283 2,294 2,275 2,285 7,400
2023/04/24 2,297 2,297 2,271 2,284 3,400
2023/04/21 2,279 2,279 2,268 2,278 2,000
2023/04/20 2,280 2,286 2,275 2,275 3,600
2023/04/19 2,291 2,291 2,280 2,280 1,300
2023/04/18 2,287 2,297 2,287 2,291 1,100
2023/04/17 2,282 2,300 2,276 2,287 1,300
2023/04/14 2,297 2,297 2,279 2,282 4,300
2023/04/13 2,295 2,296 2,295 2,296 5,500
2023/04/12 2,295 2,302 2,295 2,295 1,300
2023/04/11 2,294 2,295 2,285 2,295 3,100
2023/04/10 2,285 2,349 2,279 2,302 2,700
2023/04/07 2,300 2,300 2,281 2,285 900
2023/04/06 2,300 2,304 2,282 2,304 2,400
2023/04/05 2,308 2,310 2,300 2,300 1,900
2023/04/04 2,313 2,316 2,304 2,308 1,400
2023/04/03 2,306 2,318 2,300 2,313 12,200
2023/03/31 2,322 2,322 2,303 2,307 3,400
2023/03/30 2,293 2,310 2,293 2,310 1,400
2023/03/29 2,321 2,348 2,316 2,348 11,600
2023/03/28 2,325 2,332 2,323 2,323 2,800
2023/03/27 2,333 2,334 2,330 2,330 3,700
2023/03/24 2,304 2,330 2,292 2,330 7,600
2023/03/23 2,291 2,300 2,290 2,300 1,800
2023/03/22 2,300 2,311 2,293 2,301 800
2023/03/20 2,314 2,314 2,278 2,283 4,800
2023/03/17 2,300 2,314 2,290 2,314 3,400
2023/03/16 2,305 2,320 2,300 2,300 1,600
2023/03/15 2,310 2,330 2,310 2,324 1,300
2023/03/14 2,347 2,347 2,304 2,310 4,100
2023/03/13 2,356 2,356 2,305 2,354 5,300
2023/03/10 2,415 2,415 2,365 2,386 5,200
2023/03/09 2,416 2,430 2,402 2,414 3,800
2023/03/08 2,410 2,423 2,403 2,423 2,500
2023/03/07 2,419 2,419 2,400 2,415 1,900
2023/03/06 2,429 2,429 2,405 2,419 4,700
2023/03/03 2,417 2,450 2,399 2,429 5,500
2023/03/02 2,416 2,417 2,395 2,403 1,400
2023/03/01 2,400 2,415 2,392 2,403 2,400
2023/02/28 2,400 2,423 2,391 2,402 2,900
2023/02/27 2,418 2,418 2,390 2,398 3,100
2023/02/24 2,411 2,420 2,385 2,407 15,500
2023/02/22 2,405 2,407 2,377 2,407 2,500
2023/02/21 2,397 2,417 2,385 2,409 3,200
2023/02/20 2,379 2,392 2,375 2,391 1,300
2023/02/17 2,391 2,394 2,379 2,379 3,800
2023/02/16 2,396 2,420 2,390 2,392 3,600
2023/02/15 2,422 2,422 2,393 2,401 2,000
2023/02/14 2,430 2,430 2,393 2,401 3,500
2023/02/13 2,433 2,483 2,400 2,402 4,100
2023/02/10 2,433 2,435 2,410 2,415 7,100
2023/02/09 2,483 2,483 2,439 2,462 11,700
2023/02/08 2,429 2,470 2,410 2,459 16,600
2023/02/07 2,371 2,416 2,369 2,416 7,200
2023/02/06 2,390 2,409 2,370 2,379 3,500
2023/02/03 2,377 2,384 2,343 2,384 1,500
2023/02/02 2,385 2,390 2,341 2,390 2,100
2023/02/01 2,354 2,380 2,348 2,365 4,700
2023/01/31 2,364 2,366 2,330 2,365 3,100
2023/01/30 2,359 2,410 2,347 2,364 2,600
2023/01/27 2,360 2,366 2,359 2,359 600
2023/01/26 2,404 2,409 2,375 2,375 6,300
2023/01/25 2,422 2,428 2,374 2,421 6,900
2023/01/24 2,398 2,433 2,396 2,422 10,100
2023/01/23 2,380 2,398 2,376 2,395 1,600
2023/01/20 2,375 2,378 2,360 2,378 1,300
2023/01/19 2,369 2,374 2,348 2,374 2,300
2023/01/18 2,348 2,376 2,335 2,367 3,100
2023/01/17 2,337 2,342 2,321 2,340 800
2023/01/16 2,310 2,376 2,310 2,319 3,300
2023/01/13 2,319 2,343 2,306 2,307 2,400
2023/01/12 2,350 2,357 2,311 2,331 3,200
2023/01/11 2,300 2,334 2,300 2,334 2,200
2023/01/10 2,293 2,304 2,289 2,289 1,900
2023/01/06 2,292 2,317 2,277 2,277 5,200
2023/01/05 2,251 2,319 2,251 2,303 8,000
2023/01/04 2,251 2,299 2,251 2,252 3,900

このページの先頭へ