2686 (株)ジーフット 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 271 | 272 | 270 | 270 | 34,500 | 270 |
| 2025-04-03 | 272 | 273 | 272 | 272 | 20,300 | 272 |
| 2025-04-02 | 273 | 274 | 272 | 273 | 31,200 | 273 |
| 2025-04-01 | 273 | 274 | 273 | 273 | 9,300 | 273 |
| 2025-03-31 | 274 | 275 | 273 | 273 | 14,700 | 273 |
| 2025-03-28 | 274 | 275 | 273 | 274 | 14,800 | 274 |
| 2025-03-27 | 274 | 275 | 273 | 273 | 17,500 | 273 |
| 2025-03-26 | 273 | 274 | 273 | 273 | 16,800 | 273 |
| 2025-03-25 | 274 | 275 | 273 | 273 | 26,600 | 273 |
| 2025-03-24 | 275 | 276 | 274 | 274 | 30,200 | 274 |
| 2025-03-21 | 276 | 276 | 275 | 275 | 17,700 | 275 |
| 2025-03-19 | 276 | 276 | 274 | 276 | 20,400 | 276 |
| 2025-03-18 | 275 | 276 | 274 | 274 | 18,000 | 274 |
| 2025-03-17 | 276 | 276 | 274 | 274 | 14,900 | 274 |
| 2025-03-14 | 274 | 276 | 274 | 275 | 19,200 | 275 |
| 2025-03-13 | 275 | 276 | 274 | 274 | 23,300 | 274 |
| 2025-03-12 | 275 | 275 | 273 | 273 | 21,400 | 273 |
| 2025-03-11 | 274 | 276 | 274 | 274 | 22,400 | 274 |
| 2025-03-10 | 276 | 276 | 274 | 275 | 21,400 | 275 |
| 2025-03-07 | 276 | 277 | 275 | 276 | 8,700 | 276 |
| 2025-03-06 | 276 | 278 | 275 | 276 | 13,000 | 276 |
| 2025-03-05 | 273 | 276 | 273 | 274 | 19,500 | 274 |
| 2025-03-04 | 279 | 279 | 274 | 274 | 40,700 | 274 |
| 2025-03-03 | 279 | 279 | 275 | 275 | 34,800 | 275 |
| 2025-02-28 | 275 | 277 | 275 | 275 | 48,000 | 275 |
| 2025-02-27 | 270 | 278 | 270 | 275 | 146,500 | 275 |
| 2025-02-26 | 293 | 294 | 292 | 292 | 74,500 | 292 |
| 2025-02-25 | 291 | 292 | 290 | 292 | 55,100 | 292 |
| 2025-02-21 | 290 | 291 | 290 | 290 | 25,600 | 290 |
| 2025-02-20 | 291 | 292 | 290 | 290 | 21,900 | 290 |
| 2025-02-19 | 291 | 292 | 288 | 290 | 37,700 | 290 |
| 2025-02-18 | 289 | 291 | 289 | 290 | 19,500 | 290 |
| 2025-02-17 | 290 | 291 | 288 | 289 | 19,300 | 289 |
| 2025-02-14 | 290 | 290 | 288 | 288 | 21,100 | 288 |
| 2025-02-13 | 288 | 290 | 288 | 288 | 15,300 | 288 |
| 2025-02-12 | 287 | 290 | 287 | 288 | 13,200 | 288 |
| 2025-02-10 | 288 | 289 | 286 | 288 | 18,300 | 288 |
| 2025-02-07 | 288 | 289 | 286 | 286 | 19,800 | 286 |
| 2025-02-06 | 286 | 288 | 286 | 288 | 7,200 | 288 |
| 2025-02-05 | 287 | 288 | 286 | 286 | 12,400 | 286 |
| 2025-02-04 | 290 | 290 | 286 | 286 | 15,500 | 286 |
| 2025-02-03 | 285 | 288 | 285 | 285 | 21,000 | 285 |
| 2025-01-31 | 283 | 287 | 283 | 285 | 34,300 | 285 |
| 2025-01-30 | 293 | 293 | 273 | 273 | 213,300 | 273 |
| 2025-01-29 | 289 | 293 | 289 | 292 | 22,500 | 292 |
| 2025-01-28 | 287 | 289 | 287 | 289 | 14,700 | 289 |
| 2025-01-27 | 287 | 288 | 286 | 287 | 18,200 | 287 |
| 2025-01-24 | 285 | 287 | 285 | 285 | 25,300 | 285 |
| 2025-01-23 | 286 | 287 | 285 | 287 | 6,000 | 287 |
| 2025-01-22 | 287 | 287 | 284 | 286 | 24,600 | 286 |
| 2025-01-21 | 285 | 286 | 284 | 285 | 8,700 | 285 |
| 2025-01-20 | 287 | 287 | 284 | 285 | 17,400 | 285 |
| 2025-01-17 | 285 | 286 | 284 | 284 | 16,800 | 284 |
| 2025-01-16 | 285 | 286 | 285 | 285 | 18,900 | 285 |
| 2025-01-15 | 285 | 287 | 285 | 285 | 19,200 | 285 |
| 2025-01-14 | 287 | 287 | 285 | 286 | 15,300 | 286 |
| 2025-01-10 | 286 | 287 | 284 | 286 | 24,300 | 286 |
| 2025-01-09 | 287 | 287 | 285 | 285 | 15,200 | 285 |
| 2025-01-08 | 285 | 286 | 284 | 285 | 11,600 | 285 |
| 2025-01-07 | 286 | 287 | 283 | 284 | 31,400 | 284 |
| 2025-01-06 | 286 | 286 | 284 | 285 | 21,500 | 285 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-08-27]1株→2株