7559 ジーエフシー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,507 | 1,507 | 1,507 | 1,507 | 1,000 | 1,507 |
| 2024-05-01 | 1,526 | 1,526 | 1,505 | 1,505 | 800 | 1,505 |
| 2024-04-30 | 1,514 | 1,520 | 1,510 | 1,520 | 4,700 | 1,520 |
| 2024-04-26 | 1,486 | 1,514 | 1,486 | 1,514 | 300 | 1,514 |
| 2024-04-25 | 1,509 | 1,509 | 1,487 | 1,487 | 1,300 | 1,487 |
| 2024-04-24 | 1,504 | 1,515 | 1,492 | 1,506 | 1,400 | 1,506 |
| 2024-04-23 | 1,501 | 1,504 | 1,501 | 1,504 | 2,000 | 1,504 |
| 2024-04-22 | 1,515 | 1,519 | 1,493 | 1,493 | 1,300 | 1,493 |
| 2024-04-19 | 1,485 | 1,495 | 1,472 | 1,473 | 1,600 | 1,473 |
| 2024-04-18 | 1,490 | 1,492 | 1,490 | 1,491 | 700 | 1,491 |
| 2024-04-17 | 1,509 | 1,509 | 1,490 | 1,490 | 1,100 | 1,490 |
| 2024-04-16 | 1,494 | 1,494 | 1,490 | 1,490 | 800 | 1,490 |
| 2024-04-15 | 1,500 | 1,500 | 1,494 | 1,494 | 700 | 1,494 |
| 2024-04-12 | 1,501 | 1,506 | 1,501 | 1,503 | 1,700 | 1,503 |
| 2024-04-11 | 1,502 | 1,502 | 1,498 | 1,501 | 1,600 | 1,501 |
| 2024-04-10 | 1,500 | 1,500 | 1,498 | 1,500 | 1,600 | 1,500 |
| 2024-04-09 | 1,503 | 1,503 | 1,496 | 1,500 | 1,400 | 1,500 |
| 2024-04-08 | 1,493 | 1,499 | 1,492 | 1,497 | 1,800 | 1,497 |
| 2024-04-05 | 1,492 | 1,493 | 1,485 | 1,493 | 1,200 | 1,493 |
| 2024-04-04 | 1,481 | 1,483 | 1,480 | 1,480 | 500 | 1,480 |
| 2024-04-03 | 1,463 | 1,483 | 1,463 | 1,481 | 1,100 | 1,481 |
| 2024-04-02 | 1,456 | 1,472 | 1,454 | 1,470 | 1,700 | 1,470 |
| 2024-04-01 | 1,466 | 1,466 | 1,455 | 1,456 | 800 | 1,456 |
| 2024-03-29 | 1,465 | 1,465 | 1,455 | 1,455 | 1,100 | 1,455 |
| 2024-03-28 | 1,480 | 1,480 | 1,465 | 1,465 | 1,100 | 1,465 |
| 2024-03-27 | 1,489 | 1,489 | 1,481 | 1,481 | 900 | 1,481 |
| 2024-03-26 | 1,484 | 1,492 | 1,481 | 1,482 | 1,100 | 1,482 |
| 2024-03-25 | 1,500 | 1,509 | 1,490 | 1,499 | 2,100 | 1,499 |
| 2024-03-22 | 1,500 | 1,500 | 1,488 | 1,500 | 900 | 1,500 |
| 2024-03-21 | 1,472 | 1,500 | 1,472 | 1,500 | 2,100 | 1,500 |
| 2024-03-19 | 1,463 | 1,487 | 1,463 | 1,487 | 1,600 | 1,487 |
| 2024-03-18 | 1,465 | 1,486 | 1,452 | 1,463 | 3,500 | 1,463 |
| 2024-03-15 | 1,450 | 1,465 | 1,450 | 1,465 | 1,500 | 1,465 |
| 2024-03-14 | 1,451 | 1,458 | 1,450 | 1,455 | 700 | 1,455 |
| 2024-03-13 | 1,464 | 1,464 | 1,449 | 1,449 | 2,600 | 1,449 |
| 2024-03-12 | 1,453 | 1,455 | 1,451 | 1,455 | 1,900 | 1,455 |
| 2024-03-11 | 1,450 | 1,450 | 1,442 | 1,448 | 2,600 | 1,448 |
| 2024-03-08 | 1,437 | 1,445 | 1,437 | 1,445 | 1,000 | 1,445 |
| 2024-03-07 | 1,441 | 1,445 | 1,436 | 1,436 | 4,100 | 1,436 |
| 2024-03-06 | 1,442 | 1,446 | 1,441 | 1,441 | 900 | 1,441 |
| 2024-03-05 | 1,434 | 1,443 | 1,434 | 1,440 | 1,400 | 1,440 |
| 2024-03-04 | 1,434 | 1,437 | 1,434 | 1,437 | 500 | 1,437 |
| 2024-03-01 | 1,438 | 1,438 | 1,434 | 1,434 | 2,500 | 1,434 |
| 2024-02-29 | 1,438 | 1,438 | 1,433 | 1,437 | 1,500 | 1,437 |
| 2024-02-28 | 1,430 | 1,445 | 1,430 | 1,438 | 2,100 | 1,438 |
| 2024-02-27 | 1,431 | 1,435 | 1,430 | 1,435 | 2,200 | 1,435 |
| 2024-02-26 | 1,430 | 1,442 | 1,428 | 1,431 | 8,400 | 1,431 |
| 2024-02-22 | 1,454 | 1,454 | 1,445 | 1,445 | 1,400 | 1,445 |
| 2024-02-21 | 1,429 | 1,442 | 1,429 | 1,434 | 1,600 | 1,434 |
| 2024-02-20 | 1,429 | 1,430 | 1,427 | 1,428 | 2,900 | 1,428 |
| 2024-02-19 | 1,430 | 1,435 | 1,422 | 1,425 | 1,600 | 1,425 |
| 2024-02-16 | 1,444 | 1,444 | 1,381 | 1,422 | 7,200 | 1,422 |
| 2024-02-15 | 1,474 | 1,474 | 1,445 | 1,445 | 2,300 | 1,445 |
| 2024-02-14 | 1,475 | 1,475 | 1,449 | 1,450 | 2,500 | 1,450 |
| 2024-02-13 | 1,448 | 1,474 | 1,448 | 1,455 | 7,900 | 1,455 |
| 2024-02-09 | 1,438 | 1,458 | 1,438 | 1,453 | 4,000 | 1,453 |
| 2024-02-08 | 1,446 | 1,446 | 1,435 | 1,440 | 1,300 | 1,440 |
| 2024-02-07 | 1,441 | 1,447 | 1,440 | 1,446 | 1,900 | 1,446 |
| 2024-02-06 | 1,455 | 1,455 | 1,443 | 1,447 | 900 | 1,447 |
| 2024-02-05 | 1,430 | 1,441 | 1,430 | 1,441 | 3,700 | 1,441 |
| 2024-02-02 | 1,441 | 1,445 | 1,438 | 1,439 | 2,800 | 1,439 |
| 2024-02-01 | 1,453 | 1,453 | 1,441 | 1,441 | 1,700 | 1,441 |
| 2024-01-31 | 1,421 | 1,453 | 1,421 | 1,453 | 22,800 | 1,453 |
| 2024-01-30 | 1,510 | 1,550 | 1,510 | 1,550 | 7,800 | 1,550 |
| 2024-01-29 | 1,521 | 1,521 | 1,505 | 1,510 | 3,900 | 1,510 |
| 2024-01-26 | 1,492 | 1,500 | 1,492 | 1,500 | 1,000 | 1,500 |
| 2024-01-25 | 1,492 | 1,494 | 1,486 | 1,494 | 2,200 | 1,494 |
| 2024-01-24 | 1,490 | 1,490 | 1,480 | 1,486 | 1,900 | 1,486 |
| 2024-01-23 | 1,489 | 1,489 | 1,476 | 1,476 | 500 | 1,476 |
| 2024-01-22 | 1,465 | 1,493 | 1,465 | 1,493 | 2,000 | 1,493 |
| 2024-01-19 | 1,452 | 1,467 | 1,452 | 1,460 | 1,300 | 1,460 |
| 2024-01-18 | 1,452 | 1,453 | 1,449 | 1,450 | 1,300 | 1,450 |
| 2024-01-17 | 1,451 | 1,456 | 1,451 | 1,452 | 600 | 1,452 |
| 2024-01-16 | 1,456 | 1,456 | 1,450 | 1,450 | 1,800 | 1,450 |
| 2024-01-15 | 1,457 | 1,468 | 1,455 | 1,456 | 2,100 | 1,456 |
| 2024-01-12 | 1,472 | 1,479 | 1,460 | 1,460 | 1,600 | 1,460 |
| 2024-01-11 | 1,476 | 1,477 | 1,458 | 1,468 | 2,700 | 1,468 |
| 2024-01-10 | 1,450 | 1,467 | 1,450 | 1,467 | 2,100 | 1,467 |
| 2024-01-09 | 1,460 | 1,470 | 1,450 | 1,450 | 2,000 | 1,450 |
| 2024-01-05 | 1,441 | 1,456 | 1,441 | 1,454 | 500 | 1,454 |
| 2024-01-04 | 1,420 | 1,487 | 1,420 | 1,440 | 2,200 | 1,440 |
分割・併合履歴 ： なし
