- 2025年
- 2024年
255A ジーエルテクノホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 2,733 | 2,805 | 2,733 | 2,803 | 8,700 | 2,803 |
| 2025-05-21 | 2,749 | 2,811 | 2,742 | 2,783 | 40,000 | 2,783 |
| 2025-05-20 | 2,677 | 2,778 | 2,677 | 2,708 | 83,200 | 2,708 |
| 2025-05-19 | 2,834 | 2,887 | 2,822 | 2,827 | 16,500 | 2,827 |
| 2025-05-16 | 2,847 | 2,889 | 2,845 | 2,850 | 6,400 | 2,850 |
| 2025-05-15 | 2,849 | 2,920 | 2,849 | 2,858 | 5,000 | 2,858 |
| 2025-05-14 | 2,881 | 2,959 | 2,881 | 2,899 | 10,400 | 2,899 |
| 2025-05-13 | 2,987 | 2,989 | 2,831 | 2,880 | 18,400 | 2,880 |
| 2025-05-12 | 2,822 | 2,948 | 2,822 | 2,948 | 21,300 | 2,948 |
| 2025-05-09 | 2,828 | 2,879 | 2,793 | 2,863 | 17,200 | 2,863 |
| 2025-05-08 | 2,814 | 2,837 | 2,784 | 2,793 | 4,500 | 2,793 |
| 2025-05-07 | 2,751 | 2,851 | 2,751 | 2,774 | 14,700 | 2,774 |
| 2025-05-02 | 2,791 | 2,824 | 2,745 | 2,745 | 9,300 | 2,745 |
| 2025-05-01 | 2,800 | 2,824 | 2,790 | 2,791 | 8,800 | 2,791 |
| 2025-04-30 | 2,767 | 2,800 | 2,767 | 2,800 | 7,500 | 2,800 |
| 2025-04-28 | 2,823 | 2,823 | 2,744 | 2,767 | 5,300 | 2,767 |
| 2025-04-25 | 2,813 | 2,824 | 2,795 | 2,810 | 7,300 | 2,810 |
| 2025-04-24 | 2,798 | 2,798 | 2,768 | 2,789 | 4,400 | 2,789 |
| 2025-04-23 | 2,787 | 2,787 | 2,752 | 2,782 | 3,100 | 2,782 |
| 2025-04-22 | 2,753 | 2,780 | 2,732 | 2,753 | 2,800 | 2,753 |
| 2025-04-21 | 2,755 | 2,790 | 2,741 | 2,753 | 5,900 | 2,753 |
| 2025-04-18 | 2,725 | 2,795 | 2,725 | 2,795 | 5,100 | 2,795 |
| 2025-04-17 | 2,714 | 2,763 | 2,708 | 2,733 | 6,500 | 2,733 |
| 2025-04-16 | 2,760 | 2,782 | 2,722 | 2,723 | 6,700 | 2,723 |
| 2025-04-15 | 2,740 | 2,779 | 2,733 | 2,774 | 6,700 | 2,774 |
| 2025-04-14 | 2,750 | 2,784 | 2,750 | 2,757 | 5,300 | 2,757 |
| 2025-04-11 | 2,717 | 2,722 | 2,618 | 2,720 | 4,800 | 2,720 |
| 2025-04-10 | 2,723 | 2,751 | 2,689 | 2,717 | 15,700 | 2,717 |
| 2025-04-09 | 2,649 | 2,649 | 2,548 | 2,584 | 15,300 | 2,584 |
| 2025-04-08 | 2,581 | 2,687 | 2,581 | 2,649 | 17,800 | 2,649 |
| 2025-04-07 | 2,469 | 2,577 | 2,469 | 2,531 | 42,000 | 2,531 |
| 2025-04-04 | 2,821 | 2,825 | 2,673 | 2,714 | 61,000 | 2,714 |
| 2025-04-03 | 2,850 | 2,921 | 2,850 | 2,890 | 29,000 | 2,890 |
| 2025-04-02 | 2,879 | 3,000 | 2,879 | 2,972 | 23,600 | 2,972 |
| 2025-04-01 | 2,895 | 2,910 | 2,861 | 2,895 | 23,000 | 2,895 |
| 2025-03-31 | 2,904 | 2,936 | 2,890 | 2,905 | 21,500 | 2,905 |
| 2025-03-28 | 2,905 | 2,986 | 2,905 | 2,986 | 21,500 | 2,986 |
| 2025-03-27 | 2,961 | 3,045 | 2,961 | 3,005 | 24,500 | 3,005 |
| 2025-03-26 | 3,030 | 3,030 | 2,982 | 2,997 | 21,800 | 2,997 |
| 2025-03-25 | 3,005 | 3,025 | 2,985 | 2,997 | 47,500 | 2,997 |
| 2025-03-24 | 3,115 | 3,150 | 3,030 | 3,060 | 24,900 | 3,060 |
| 2025-03-21 | 3,100 | 3,160 | 3,080 | 3,120 | 37,300 | 3,120 |
| 2025-03-19 | 3,090 | 3,165 | 3,090 | 3,095 | 19,900 | 3,095 |
| 2025-03-18 | 3,080 | 3,125 | 3,060 | 3,090 | 19,300 | 3,090 |
| 2025-03-17 | 3,010 | 3,080 | 3,010 | 3,080 | 13,700 | 3,080 |
| 2025-03-14 | 3,025 | 3,075 | 3,005 | 3,005 | 24,800 | 3,005 |
| 2025-03-13 | 3,050 | 3,135 | 3,010 | 3,025 | 19,200 | 3,025 |
| 2025-03-12 | 3,050 | 3,125 | 3,015 | 3,020 | 15,300 | 3,020 |
| 2025-03-11 | 3,050 | 3,100 | 3,035 | 3,085 | 16,200 | 3,085 |
| 2025-03-10 | 3,065 | 3,130 | 3,055 | 3,095 | 13,700 | 3,095 |
| 2025-03-07 | 3,000 | 3,095 | 3,000 | 3,065 | 13,800 | 3,065 |
| 2025-03-06 | 3,020 | 3,120 | 3,015 | 3,065 | 20,900 | 3,065 |
| 2025-03-05 | 3,100 | 3,120 | 2,990 | 3,005 | 19,700 | 3,005 |
| 2025-03-04 | 3,030 | 3,155 | 3,030 | 3,115 | 18,600 | 3,115 |
| 2025-03-03 | 3,045 | 3,115 | 3,040 | 3,070 | 14,000 | 3,070 |
| 2025-02-28 | 3,080 | 3,080 | 2,995 | 3,025 | 22,200 | 3,025 |
| 2025-02-27 | 3,130 | 3,130 | 3,030 | 3,085 | 17,400 | 3,085 |
| 2025-02-26 | 3,140 | 3,200 | 3,075 | 3,090 | 16,700 | 3,090 |
| 2025-02-25 | 3,140 | 3,190 | 3,090 | 3,095 | 26,800 | 3,095 |
| 2025-02-21 | 3,045 | 3,195 | 3,045 | 3,195 | 35,800 | 3,195 |
| 2025-02-20 | 3,050 | 3,125 | 3,040 | 3,045 | 26,000 | 3,045 |
| 2025-02-19 | 2,950 | 3,035 | 2,950 | 3,005 | 21,200 | 3,005 |
| 2025-02-18 | 2,935 | 2,965 | 2,915 | 2,944 | 20,200 | 2,944 |
| 2025-02-17 | 2,880 | 2,958 | 2,870 | 2,917 | 8,900 | 2,917 |
| 2025-02-14 | 2,932 | 2,971 | 2,850 | 2,874 | 23,700 | 2,874 |
| 2025-02-13 | 2,950 | 3,010 | 2,850 | 2,961 | 71,000 | 2,961 |
| 2025-02-12 | 2,892 | 3,120 | 2,892 | 2,951 | 60,100 | 2,951 |
| 2025-02-10 | 2,813 | 2,892 | 2,789 | 2,892 | 22,900 | 2,892 |
| 2025-02-07 | 2,833 | 2,849 | 2,801 | 2,833 | 5,900 | 2,833 |
| 2025-02-06 | 2,801 | 2,837 | 2,794 | 2,826 | 5,000 | 2,826 |
| 2025-02-05 | 2,820 | 2,840 | 2,776 | 2,801 | 20,500 | 2,801 |
| 2025-02-04 | 2,798 | 2,830 | 2,788 | 2,808 | 7,600 | 2,808 |
| 2025-02-03 | 2,842 | 2,845 | 2,748 | 2,770 | 14,000 | 2,770 |
| 2025-01-31 | 2,833 | 2,859 | 2,818 | 2,826 | 7,800 | 2,826 |
| 2025-01-30 | 2,815 | 2,835 | 2,815 | 2,828 | 3,600 | 2,828 |
| 2025-01-29 | 2,828 | 2,829 | 2,812 | 2,817 | 4,000 | 2,817 |
| 2025-01-28 | 2,779 | 2,830 | 2,779 | 2,803 | 7,100 | 2,803 |
| 2025-01-27 | 2,795 | 2,830 | 2,762 | 2,797 | 21,500 | 2,797 |
| 2025-01-24 | 2,770 | 2,805 | 2,751 | 2,764 | 16,000 | 2,764 |
| 2025-01-23 | 2,808 | 2,829 | 2,754 | 2,774 | 11,300 | 2,774 |
| 2025-01-22 | 2,810 | 2,833 | 2,781 | 2,808 | 19,900 | 2,808 |
| 2025-01-21 | 2,782 | 2,815 | 2,780 | 2,800 | 7,100 | 2,800 |
| 2025-01-20 | 2,743 | 2,794 | 2,743 | 2,777 | 6,300 | 2,777 |
| 2025-01-17 | 2,753 | 2,764 | 2,712 | 2,735 | 15,400 | 2,735 |
| 2025-01-16 | 2,800 | 2,820 | 2,761 | 2,761 | 3,600 | 2,761 |
| 2025-01-15 | 2,784 | 2,802 | 2,766 | 2,780 | 5,900 | 2,780 |
| 2025-01-14 | 2,810 | 2,810 | 2,760 | 2,764 | 7,500 | 2,764 |
| 2025-01-10 | 2,816 | 2,816 | 2,783 | 2,798 | 4,800 | 2,798 |
| 2025-01-09 | 2,825 | 2,825 | 2,778 | 2,816 | 5,900 | 2,816 |
| 2025-01-08 | 2,818 | 2,820 | 2,792 | 2,814 | 9,900 | 2,814 |
| 2025-01-07 | 2,825 | 2,847 | 2,805 | 2,810 | 8,400 | 2,810 |
| 2025-01-06 | 2,888 | 2,888 | 2,780 | 2,812 | 11,500 | 2,812 |
分割・併合履歴 ： なし