2686 (株)ジーフット 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 283 | 285 | 283 | 285 | 11,800 | 285 |
| 2024-11-21 | 283 | 284 | 283 | 283 | 10,900 | 283 |
| 2024-11-20 | 285 | 285 | 283 | 283 | 11,600 | 283 |
| 2024-11-19 | 284 | 285 | 284 | 284 | 5,100 | 284 |
| 2024-11-18 | 285 | 285 | 283 | 284 | 5,600 | 284 |
| 2024-11-15 | 282 | 285 | 282 | 284 | 9,900 | 284 |
| 2024-11-14 | 285 | 285 | 283 | 285 | 6,300 | 285 |
| 2024-11-13 | 282 | 285 | 282 | 285 | 10,900 | 285 |
| 2024-11-12 | 282 | 284 | 282 | 283 | 12,700 | 283 |
| 2024-11-11 | 283 | 284 | 282 | 283 | 15,300 | 283 |
| 2024-11-08 | 281 | 283 | 281 | 283 | 11,500 | 283 |
| 2024-11-07 | 282 | 285 | 278 | 280 | 42,100 | 280 |
| 2024-11-06 | 282 | 283 | 280 | 283 | 15,800 | 283 |
| 2024-11-05 | 281 | 285 | 281 | 282 | 16,700 | 282 |
| 2024-11-01 | 282 | 284 | 281 | 284 | 12,600 | 284 |
| 2024-10-31 | 278 | 282 | 278 | 282 | 26,800 | 282 |
| 2024-10-30 | 283 | 283 | 278 | 278 | 138,500 | 278 |
| 2024-10-29 | 281 | 284 | 281 | 284 | 12,300 | 284 |
| 2024-10-28 | 281 | 283 | 281 | 283 | 17,400 | 283 |
| 2024-10-25 | 282 | 283 | 281 | 281 | 14,700 | 281 |
| 2024-10-24 | 283 | 284 | 282 | 282 | 17,000 | 282 |
| 2024-10-23 | 283 | 284 | 282 | 282 | 18,300 | 282 |
| 2024-10-22 | 285 | 286 | 283 | 284 | 13,600 | 284 |
| 2024-10-21 | 284 | 285 | 283 | 285 | 12,700 | 285 |
| 2024-10-18 | 284 | 285 | 283 | 283 | 12,600 | 283 |
| 2024-10-17 | 286 | 286 | 284 | 285 | 5,500 | 285 |
| 2024-10-16 | 283 | 286 | 283 | 285 | 19,200 | 285 |
| 2024-10-15 | 283 | 285 | 283 | 283 | 24,100 | 283 |
| 2024-10-11 | 284 | 286 | 283 | 283 | 13,300 | 283 |
| 2024-10-10 | 286 | 286 | 283 | 284 | 46,900 | 284 |
| 2024-10-09 | 289 | 290 | 287 | 287 | 42,400 | 287 |
| 2024-10-08 | 288 | 289 | 287 | 289 | 18,200 | 289 |
| 2024-10-07 | 287 | 288 | 287 | 288 | 11,200 | 288 |
| 2024-10-04 | 287 | 287 | 286 | 286 | 9,600 | 286 |
| 2024-10-03 | 286 | 287 | 286 | 286 | 10,900 | 286 |
| 2024-10-02 | 286 | 286 | 285 | 286 | 10,400 | 286 |
| 2024-10-01 | 286 | 286 | 285 | 286 | 12,000 | 286 |
| 2024-09-30 | 284 | 286 | 284 | 286 | 14,300 | 286 |
| 2024-09-27 | 284 | 286 | 284 | 286 | 12,100 | 286 |
| 2024-09-26 | 286 | 287 | 281 | 285 | 58,600 | 285 |
| 2024-09-25 | 286 | 287 | 285 | 285 | 6,200 | 285 |
| 2024-09-24 | 286 | 287 | 285 | 287 | 9,400 | 287 |
| 2024-09-20 | 287 | 287 | 286 | 287 | 12,200 | 287 |
| 2024-09-19 | 286 | 287 | 286 | 287 | 8,900 | 287 |
| 2024-09-18 | 287 | 287 | 286 | 286 | 8,900 | 286 |
| 2024-09-17 | 286 | 287 | 285 | 287 | 10,300 | 287 |
| 2024-09-13 | 286 | 287 | 285 | 286 | 9,500 | 286 |
| 2024-09-12 | 286 | 287 | 285 | 287 | 7,100 | 287 |
| 2024-09-11 | 288 | 288 | 285 | 285 | 14,400 | 285 |
| 2024-09-10 | 288 | 288 | 285 | 288 | 14,200 | 288 |
| 2024-09-09 | 285 | 287 | 285 | 285 | 21,100 | 285 |
| 2024-09-06 | 288 | 289 | 285 | 285 | 18,000 | 285 |
| 2024-09-05 | 287 | 289 | 286 | 288 | 9,400 | 288 |
| 2024-09-04 | 285 | 288 | 285 | 286 | 13,800 | 286 |
| 2024-09-03 | 285 | 289 | 285 | 289 | 16,400 | 289 |
| 2024-09-02 | 288 | 289 | 285 | 285 | 23,600 | 285 |
| 2024-08-30 | 288 | 288 | 286 | 288 | 28,000 | 288 |
| 2024-08-29 | 283 | 291 | 283 | 288 | 117,300 | 288 |
| 2024-08-28 | 301 | 303 | 300 | 303 | 68,500 | 303 |
| 2024-08-27 | 301 | 302 | 300 | 301 | 25,900 | 301 |
| 2024-08-26 | 299 | 301 | 299 | 301 | 31,900 | 301 |
| 2024-08-23 | 299 | 299 | 298 | 298 | 26,600 | 298 |
| 2024-08-22 | 299 | 300 | 298 | 298 | 16,100 | 298 |
| 2024-08-21 | 299 | 300 | 298 | 298 | 16,600 | 298 |
| 2024-08-20 | 300 | 300 | 297 | 298 | 25,900 | 298 |
| 2024-08-19 | 298 | 300 | 297 | 300 | 32,100 | 300 |
| 2024-08-16 | 300 | 300 | 297 | 298 | 24,600 | 298 |
| 2024-08-15 | 300 | 300 | 297 | 300 | 14,600 | 300 |
| 2024-08-14 | 300 | 300 | 297 | 299 | 15,500 | 299 |
| 2024-08-13 | 299 | 300 | 297 | 298 | 14,200 | 298 |
| 2024-08-09 | 297 | 300 | 293 | 300 | 28,500 | 300 |
| 2024-08-08 | 294 | 296 | 294 | 294 | 16,900 | 294 |
| 2024-08-07 | 292 | 295 | 291 | 293 | 17,300 | 293 |
| 2024-08-06 | 284 | 293 | 284 | 292 | 46,100 | 292 |
| 2024-08-05 | 290 | 291 | 285 | 286 | 78,000 | 286 |
| 2024-08-02 | 297 | 298 | 293 | 294 | 44,700 | 294 |
| 2024-08-01 | 300 | 301 | 298 | 300 | 29,900 | 300 |
| 2024-07-31 | 296 | 299 | 296 | 299 | 35,800 | 299 |
| 2024-07-30 | 306 | 307 | 296 | 296 | 118,500 | 296 |
| 2024-07-29 | 305 | 306 | 304 | 306 | 18,400 | 306 |
| 2024-07-26 | 303 | 304 | 303 | 304 | 13,900 | 304 |
| 2024-07-25 | 302 | 303 | 302 | 302 | 17,000 | 302 |
| 2024-07-24 | 304 | 304 | 302 | 303 | 13,900 | 303 |
| 2024-07-23 | 302 | 304 | 301 | 304 | 20,000 | 304 |
| 2024-07-22 | 304 | 304 | 301 | 303 | 33,300 | 303 |
| 2024-07-19 | 301 | 302 | 300 | 302 | 16,400 | 302 |
| 2024-07-18 | 300 | 301 | 299 | 301 | 17,200 | 301 |
| 2024-07-17 | 301 | 301 | 299 | 300 | 16,800 | 300 |
| 2024-07-16 | 299 | 300 | 298 | 300 | 15,000 | 300 |
| 2024-07-12 | 300 | 300 | 297 | 298 | 23,400 | 298 |
| 2024-07-11 | 310 | 314 | 296 | 298 | 166,600 | 298 |
| 2024-07-10 | 298 | 299 | 297 | 297 | 32,000 | 297 |
| 2024-07-09 | 299 | 299 | 297 | 298 | 17,600 | 298 |
| 2024-07-08 | 299 | 299 | 297 | 298 | 14,500 | 298 |
| 2024-07-05 | 299 | 299 | 297 | 297 | 22,400 | 297 |
| 2024-07-04 | 299 | 299 | 297 | 299 | 17,000 | 299 |
| 2024-07-03 | 297 | 299 | 297 | 298 | 14,700 | 298 |
| 2024-07-02 | 299 | 299 | 298 | 299 | 14,600 | 299 |
| 2024-07-01 | 297 | 299 | 296 | 298 | 21,200 | 298 |
| 2024-06-28 | 299 | 299 | 296 | 298 | 15,400 | 298 |
| 2024-06-27 | 294 | 296 | 292 | 295 | 22,600 | 295 |
| 2024-06-26 | 293 | 294 | 291 | 294 | 11,000 | 294 |
| 2024-06-25 | 291 | 293 | 289 | 293 | 15,800 | 293 |
| 2024-06-24 | 290 | 290 | 287 | 290 | 18,700 | 290 |
| 2024-06-21 | 290 | 290 | 286 | 287 | 18,900 | 287 |
| 2024-06-20 | 290 | 290 | 288 | 289 | 7,400 | 289 |
| 2024-06-19 | 288 | 289 | 287 | 288 | 5,900 | 288 |
| 2024-06-18 | 288 | 288 | 286 | 288 | 9,400 | 288 |
| 2024-06-17 | 287 | 288 | 286 | 287 | 8,900 | 287 |
| 2024-06-14 | 287 | 288 | 286 | 286 | 10,700 | 286 |
| 2024-06-13 | 287 | 288 | 287 | 287 | 7,000 | 287 |
| 2024-06-12 | 287 | 288 | 286 | 287 | 6,700 | 287 |
| 2024-06-11 | 288 | 289 | 287 | 287 | 12,700 | 287 |
| 2024-06-10 | 289 | 289 | 286 | 288 | 11,100 | 288 |
| 2024-06-07 | 288 | 288 | 287 | 287 | 8,600 | 287 |
| 2024-06-06 | 288 | 288 | 287 | 288 | 3,600 | 288 |
| 2024-06-05 | 287 | 288 | 287 | 287 | 5,500 | 287 |
| 2024-06-04 | 288 | 288 | 286 | 287 | 9,100 | 287 |
| 2024-06-03 | 286 | 287 | 286 | 287 | 10,600 | 287 |
| 2024-05-31 | 285 | 287 | 285 | 287 | 8,400 | 287 |
| 2024-05-30 | 285 | 287 | 284 | 287 | 12,400 | 287 |
| 2024-05-29 | 285 | 286 | 284 | 285 | 8,000 | 285 |
| 2024-05-28 | 284 | 286 | 284 | 285 | 11,900 | 285 |
| 2024-05-27 | 286 | 286 | 284 | 284 | 9,200 | 284 |
| 2024-05-24 | 284 | 286 | 283 | 286 | 14,600 | 286 |
| 2024-05-23 | 285 | 286 | 284 | 284 | 8,300 | 284 |
| 2024-05-22 | 286 | 286 | 285 | 285 | 7,500 | 285 |
| 2024-05-21 | 285 | 286 | 285 | 285 | 12,700 | 285 |
| 2024-05-20 | 285 | 286 | 284 | 285 | 12,800 | 285 |
| 2024-05-17 | 285 | 285 | 284 | 284 | 8,700 | 284 |
| 2024-05-16 | 285 | 285 | 284 | 285 | 2,800 | 285 |
| 2024-05-15 | 285 | 285 | 283 | 285 | 4,000 | 285 |
| 2024-05-14 | 285 | 285 | 283 | 283 | 9,700 | 283 |
| 2024-05-13 | 285 | 285 | 284 | 285 | 8,500 | 285 |
| 2024-05-10 | 285 | 285 | 282 | 283 | 16,200 | 283 |
| 2024-05-09 | 285 | 285 | 282 | 285 | 8,800 | 285 |
| 2024-05-08 | 282 | 285 | 282 | 282 | 17,900 | 282 |
| 2024-05-07 | 285 | 286 | 282 | 284 | 10,200 | 284 |
| 2024-05-02 | 284 | 285 | 282 | 284 | 13,600 | 284 |
| 2024-05-01 | 284 | 284 | 282 | 284 | 14,300 | 284 |
| 2024-04-30 | 282 | 284 | 281 | 284 | 17,800 | 284 |
| 2024-04-26 | 283 | 284 | 280 | 280 | 90,700 | 280 |
| 2024-04-25 | 284 | 285 | 283 | 284 | 11,100 | 284 |
| 2024-04-24 | 285 | 285 | 282 | 282 | 13,700 | 282 |
| 2024-04-23 | 284 | 285 | 283 | 285 | 8,300 | 285 |
| 2024-04-22 | 285 | 285 | 282 | 284 | 9,700 | 284 |
| 2024-04-19 | 284 | 284 | 282 | 282 | 15,600 | 282 |
| 2024-04-18 | 286 | 286 | 283 | 283 | 19,600 | 283 |
| 2024-04-17 | 285 | 287 | 284 | 284 | 18,500 | 284 |
| 2024-04-16 | 287 | 287 | 285 | 285 | 10,700 | 285 |
| 2024-04-15 | 285 | 287 | 285 | 285 | 10,700 | 285 |
| 2024-04-12 | 288 | 289 | 285 | 287 | 15,000 | 287 |
| 2024-04-11 | 290 | 300 | 283 | 288 | 98,800 | 288 |
| 2024-04-10 | 293 | 295 | 291 | 295 | 24,100 | 295 |
| 2024-04-09 | 288 | 291 | 288 | 291 | 16,700 | 291 |
| 2024-04-08 | 292 | 293 | 288 | 288 | 22,800 | 288 |
| 2024-04-05 | 292 | 293 | 289 | 291 | 17,000 | 291 |
| 2024-04-04 | 290 | 292 | 290 | 292 | 15,300 | 292 |
| 2024-04-03 | 291 | 292 | 289 | 292 | 15,100 | 292 |
| 2024-04-02 | 290 | 290 | 288 | 289 | 21,100 | 289 |
| 2024-04-01 | 290 | 291 | 289 | 289 | 22,900 | 289 |
| 2024-03-29 | 287 | 288 | 286 | 288 | 12,400 | 288 |
| 2024-03-28 | 286 | 287 | 286 | 286 | 16,600 | 286 |
| 2024-03-27 | 286 | 287 | 284 | 286 | 13,200 | 286 |
| 2024-03-26 | 286 | 286 | 284 | 285 | 11,200 | 285 |
| 2024-03-25 | 285 | 285 | 284 | 285 | 17,800 | 285 |
| 2024-03-22 | 283 | 285 | 283 | 285 | 14,000 | 285 |
| 2024-03-21 | 285 | 285 | 282 | 284 | 21,000 | 284 |
| 2024-03-19 | 282 | 283 | 281 | 282 | 11,200 | 282 |
| 2024-03-18 | 282 | 283 | 281 | 282 | 22,400 | 282 |
| 2024-03-15 | 281 | 282 | 281 | 282 | 9,500 | 282 |
| 2024-03-14 | 283 | 283 | 281 | 281 | 8,300 | 281 |
| 2024-03-13 | 283 | 283 | 280 | 281 | 12,900 | 281 |
| 2024-03-12 | 282 | 282 | 280 | 281 | 11,400 | 281 |
| 2024-03-11 | 282 | 283 | 280 | 280 | 17,700 | 280 |
| 2024-03-08 | 281 | 285 | 281 | 281 | 23,700 | 281 |
| 2024-03-07 | 282 | 283 | 281 | 281 | 16,100 | 281 |
| 2024-03-06 | 281 | 283 | 280 | 281 | 23,400 | 281 |
| 2024-03-05 | 280 | 283 | 280 | 282 | 13,600 | 282 |
| 2024-03-04 | 284 | 286 | 280 | 280 | 43,200 | 280 |
| 2024-03-01 | 286 | 287 | 284 | 284 | 23,100 | 284 |
| 2024-02-29 | 287 | 288 | 284 | 285 | 33,500 | 285 |
| 2024-02-28 | 275 | 291 | 275 | 287 | 166,100 | 287 |
| 2024-02-27 | 304 | 305 | 302 | 305 | 97,700 | 305 |
| 2024-02-26 | 302 | 303 | 301 | 302 | 46,400 | 302 |
| 2024-02-22 | 302 | 302 | 300 | 302 | 27,200 | 302 |
| 2024-02-21 | 302 | 302 | 300 | 300 | 21,600 | 300 |
| 2024-02-20 | 301 | 302 | 300 | 300 | 30,300 | 300 |
| 2024-02-19 | 300 | 301 | 299 | 301 | 37,000 | 301 |
| 2024-02-16 | 300 | 300 | 298 | 299 | 14,400 | 299 |
| 2024-02-15 | 300 | 300 | 299 | 299 | 10,400 | 299 |
| 2024-02-14 | 301 | 301 | 298 | 299 | 21,500 | 299 |
| 2024-02-13 | 299 | 301 | 298 | 300 | 30,500 | 300 |
| 2024-02-09 | 299 | 299 | 298 | 298 | 13,900 | 298 |
| 2024-02-08 | 298 | 300 | 297 | 300 | 17,300 | 300 |
| 2024-02-07 | 298 | 299 | 297 | 297 | 23,300 | 297 |
| 2024-02-06 | 300 | 300 | 298 | 298 | 14,200 | 298 |
| 2024-02-05 | 299 | 300 | 298 | 298 | 15,400 | 298 |
| 2024-02-02 | 300 | 300 | 298 | 300 | 12,100 | 300 |
| 2024-02-01 | 299 | 300 | 297 | 298 | 14,300 | 298 |
| 2024-01-31 | 302 | 302 | 296 | 297 | 24,000 | 297 |
| 2024-01-30 | 299 | 302 | 294 | 294 | 159,000 | 294 |
| 2024-01-29 | 297 | 299 | 297 | 299 | 26,100 | 299 |
| 2024-01-26 | 297 | 297 | 296 | 297 | 11,000 | 297 |
| 2024-01-25 | 296 | 297 | 295 | 295 | 15,600 | 295 |
| 2024-01-24 | 297 | 298 | 296 | 296 | 10,100 | 296 |
| 2024-01-23 | 298 | 298 | 296 | 297 | 16,500 | 297 |
| 2024-01-22 | 296 | 298 | 295 | 297 | 23,400 | 297 |
| 2024-01-19 | 293 | 295 | 292 | 295 | 20,600 | 295 |
| 2024-01-18 | 295 | 295 | 292 | 293 | 17,600 | 293 |
| 2024-01-17 | 292 | 294 | 292 | 293 | 17,800 | 293 |
| 2024-01-16 | 293 | 294 | 292 | 292 | 17,700 | 292 |
| 2024-01-15 | 293 | 293 | 291 | 292 | 22,300 | 292 |
| 2024-01-12 | 295 | 295 | 291 | 291 | 31,800 | 291 |
| 2024-01-11 | 292 | 294 | 291 | 294 | 22,100 | 294 |
| 2024-01-10 | 294 | 294 | 291 | 292 | 30,300 | 292 |
| 2024-01-09 | 289 | 294 | 289 | 294 | 26,600 | 294 |
| 2024-01-05 | 290 | 292 | 288 | 292 | 28,400 | 292 |
| 2024-01-04 | 288 | 290 | 287 | 288 | 19,800 | 288 |
分割・併合履歴 ： [2015-07-29]1株→2株 [2014-08-27]1株→2株
