- 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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 2,875 | 2,895 | 2,860 | 2,890 | 21,900 | 2,890 |
| 2024-12-27 | 2,843 | 2,872 | 2,832 | 2,845 | 15,100 | 2,845 |
| 2024-12-26 | 2,798 | 2,850 | 2,749 | 2,831 | 27,200 | 2,831 |
| 2024-12-25 | 2,743 | 2,785 | 2,743 | 2,764 | 14,200 | 2,764 |
| 2024-12-24 | 2,706 | 2,726 | 2,700 | 2,722 | 5,000 | 2,722 |
| 2024-12-23 | 2,662 | 2,727 | 2,662 | 2,722 | 25,300 | 2,722 |
| 2024-12-20 | 2,700 | 2,700 | 2,658 | 2,658 | 17,500 | 2,658 |
| 2024-12-19 | 2,682 | 2,712 | 2,677 | 2,682 | 6,500 | 2,682 |
| 2024-12-18 | 2,723 | 2,725 | 2,675 | 2,675 | 25,100 | 2,675 |
| 2024-12-17 | 2,679 | 2,700 | 2,673 | 2,673 | 4,400 | 2,673 |
| 2024-12-16 | 2,696 | 2,713 | 2,677 | 2,677 | 7,400 | 2,677 |
| 2024-12-13 | 2,688 | 2,710 | 2,682 | 2,701 | 8,400 | 2,701 |
| 2024-12-12 | 2,716 | 2,742 | 2,674 | 2,732 | 14,800 | 2,732 |
| 2024-12-11 | 2,665 | 2,723 | 2,652 | 2,679 | 21,000 | 2,679 |
| 2024-12-10 | 2,631 | 2,669 | 2,605 | 2,665 | 11,800 | 2,665 |
| 2024-12-09 | 2,641 | 2,666 | 2,628 | 2,630 | 9,300 | 2,630 |
| 2024-12-06 | 2,660 | 2,670 | 2,629 | 2,653 | 14,700 | 2,653 |
| 2024-12-05 | 2,697 | 2,698 | 2,653 | 2,658 | 9,000 | 2,658 |
| 2024-12-04 | 2,720 | 2,720 | 2,664 | 2,677 | 14,900 | 2,677 |
| 2024-12-03 | 2,685 | 2,719 | 2,685 | 2,716 | 10,800 | 2,716 |
| 2024-12-02 | 2,685 | 2,700 | 2,634 | 2,700 | 17,000 | 2,700 |
| 2024-11-29 | 2,633 | 2,678 | 2,629 | 2,669 | 18,300 | 2,669 |
| 2024-11-28 | 2,650 | 2,685 | 2,641 | 2,643 | 16,700 | 2,643 |
| 2024-11-27 | 2,731 | 2,750 | 2,649 | 2,668 | 21,700 | 2,668 |
| 2024-11-26 | 2,750 | 2,759 | 2,723 | 2,745 | 14,600 | 2,745 |
| 2024-11-25 | 2,770 | 2,770 | 2,720 | 2,724 | 14,400 | 2,724 |
| 2024-11-22 | 2,749 | 2,758 | 2,733 | 2,750 | 15,600 | 2,750 |
| 2024-11-21 | 2,770 | 2,785 | 2,727 | 2,727 | 15,700 | 2,727 |
| 2024-11-20 | 2,760 | 2,772 | 2,750 | 2,767 | 5,700 | 2,767 |
| 2024-11-19 | 2,763 | 2,774 | 2,740 | 2,754 | 13,000 | 2,754 |
| 2024-11-18 | 2,750 | 2,764 | 2,721 | 2,735 | 16,200 | 2,735 |
| 2024-11-15 | 2,774 | 2,779 | 2,745 | 2,767 | 8,200 | 2,767 |
| 2024-11-14 | 2,778 | 2,779 | 2,747 | 2,766 | 9,000 | 2,766 |
| 2024-11-13 | 2,800 | 2,802 | 2,731 | 2,738 | 18,900 | 2,738 |
| 2024-11-12 | 2,779 | 2,828 | 2,771 | 2,789 | 13,300 | 2,789 |
| 2024-11-11 | 2,738 | 2,780 | 2,717 | 2,780 | 9,100 | 2,780 |
| 2024-11-08 | 2,785 | 2,785 | 2,736 | 2,740 | 6,800 | 2,740 |
| 2024-11-07 | 2,716 | 2,776 | 2,716 | 2,755 | 13,100 | 2,755 |
| 2024-11-06 | 2,719 | 2,777 | 2,719 | 2,761 | 3,100 | 2,761 |
| 2024-11-05 | 2,699 | 2,798 | 2,699 | 2,798 | 7,600 | 2,798 |
| 2024-11-01 | 2,736 | 2,759 | 2,718 | 2,736 | 6,700 | 2,736 |
| 2024-10-31 | 2,750 | 2,750 | 2,706 | 2,736 | 14,200 | 2,736 |
| 2024-10-30 | 2,759 | 2,785 | 2,745 | 2,745 | 5,900 | 2,745 |
| 2024-10-29 | 2,750 | 2,787 | 2,744 | 2,777 | 6,900 | 2,777 |
| 2024-10-28 | 2,706 | 2,779 | 2,706 | 2,773 | 24,600 | 2,773 |
| 2024-10-25 | 2,801 | 2,801 | 2,718 | 2,735 | 11,900 | 2,735 |
| 2024-10-24 | 2,751 | 2,780 | 2,724 | 2,775 | 15,600 | 2,775 |
| 2024-10-23 | 2,749 | 2,825 | 2,739 | 2,823 | 24,200 | 2,823 |
| 2024-10-22 | 2,834 | 2,834 | 2,750 | 2,757 | 14,000 | 2,757 |
| 2024-10-21 | 2,860 | 2,892 | 2,801 | 2,834 | 20,200 | 2,834 |
| 2024-10-18 | 2,792 | 2,860 | 2,792 | 2,848 | 16,800 | 2,848 |
| 2024-10-17 | 2,794 | 2,838 | 2,780 | 2,795 | 32,400 | 2,795 |
| 2024-10-16 | 2,818 | 2,875 | 2,790 | 2,790 | 21,100 | 2,790 |
| 2024-10-15 | 2,838 | 2,888 | 2,838 | 2,874 | 33,100 | 2,874 |
| 2024-10-11 | 2,773 | 2,814 | 2,753 | 2,799 | 22,500 | 2,799 |
| 2024-10-10 | 2,798 | 2,798 | 2,749 | 2,762 | 13,200 | 2,762 |
| 2024-10-09 | 2,698 | 2,780 | 2,686 | 2,780 | 20,900 | 2,780 |
| 2024-10-08 | 2,700 | 2,700 | 2,637 | 2,692 | 25,200 | 2,692 |
| 2024-10-07 | 2,585 | 2,737 | 2,575 | 2,714 | 61,400 | 2,714 |
| 2024-10-04 | 2,510 | 2,554 | 2,510 | 2,520 | 10,900 | 2,520 |
| 2024-10-03 | 2,541 | 2,559 | 2,515 | 2,520 | 38,100 | 2,520 |
| 2024-10-02 | 2,615 | 2,616 | 2,517 | 2,530 | 39,100 | 2,530 |
| 2024-10-01 | 2,710 | 2,730 | 2,613 | 2,656 | 51,300 | 2,656 |
分割・併合履歴 ： なし