2686 (株)ジーフットの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	359	363	347	361	30,300	361
2021-12-29	332	361	332	360	110,900	360
2021-12-28	335	336	321	331	199,500	331
2021-12-27	353	354	335	338	129,900	338
2021-12-24	356	360	356	356	66,000	356
2021-12-23	360	360	356	356	72,000	356
2021-12-22	370	370	361	361	59,800	361
2021-12-21	377	377	370	370	46,000	370
2021-12-20	380	380	376	376	32,600	376
2021-12-17	382	382	378	380	50,300	380
2021-12-16	383	384	381	381	23,100	381
2021-12-15	382	386	381	382	27,500	382
2021-12-14	381	382	380	381	30,500	381
2021-12-13	382	382	381	381	15,300	381
2021-12-10	385	385	383	383	39,200	383
2021-12-09	389	389	386	386	18,600	386
2021-12-08	388	390	386	390	25,100	390
2021-12-07	383	385	382	385	33,400	385
2021-12-06	387	387	380	381	33,600	381
2021-12-03	384	391	383	385	54,600	385
2021-12-02	381	383	380	380	29,100	380
2021-12-01	380	383	379	380	44,100	380
2021-11-30	389	392	384	384	51,900	384
2021-11-29	392	394	389	389	53,900	389
2021-11-26	399	399	396	396	96,000	396
2021-11-25	399	399	398	398	11,000	398
2021-11-24	399	400	398	399	20,100	399
2021-11-22	399	399	396	397	55,900	397
2021-11-19	400	400	398	398	243,400	398
2021-11-18	399	399	398	398	19,200	398
2021-11-17	400	400	399	399	9,600	399
2021-11-16	401	401	399	399	15,300	399
2021-11-15	400	401	399	401	32,700	401
2021-11-12	398	400	398	400	104,600	400
2021-11-11	398	400	398	398	26,500	398
2021-11-10	399	400	398	398	13,500	398
2021-11-09	399	400	398	399	34,700	399
2021-11-08	400	400	399	399	36,400	399
2021-11-05	402	402	399	400	100,900	400
2021-11-04	401	402	399	402	38,100	402
2021-11-02	401	402	400	400	23,300	400
2021-11-01	399	404	399	401	38,600	401
2021-10-29	399	400	398	398	35,600	398
2021-10-28	399	400	398	400	17,700	400
2021-10-27	399	400	398	399	17,800	399
2021-10-26	400	400	399	399	10,600	399
2021-10-25	399	401	399	399	8,400	399
2021-10-22	399	401	399	399	34,600	399
2021-10-21	399	401	399	399	10,700	399
2021-10-20	402	402	399	399	11,000	399
2021-10-19	400	401	399	401	13,900	401
2021-10-18	400	400	399	399	16,700	399
2021-10-15	399	400	398	400	25,200	400
2021-10-14	399	400	398	398	23,400	398
2021-10-13	399	401	399	399	14,600	399
2021-10-12	401	401	399	399	15,700	399
2021-10-11	399	401	398	401	31,400	401
2021-10-08	399	400	399	399	36,100	399
2021-10-07	403	403	398	398	52,000	398
2021-10-06	406	406	403	404	17,500	404
2021-10-05	406	406	401	404	34,800	404
2021-10-04	406	407	405	407	8,600	407
2021-10-01	406	407	405	405	25,200	405
2021-09-30	406	408	405	405	17,600	405
2021-09-29	406	408	406	406	16,700	406
2021-09-28	406	408	405	408	22,900	408
2021-09-27	410	410	405	405	24,200	405
2021-09-24	409	409	405	409	24,200	409
2021-09-22	407	408	405	406	19,800	406
2021-09-21	410	410	406	408	19,300	408
2021-09-17	408	410	408	410	19,500	410
2021-09-16	409	410	408	410	13,100	410
2021-09-15	408	411	408	411	17,000	411
2021-09-14	411	412	409	411	28,700	411
2021-09-13	409	411	407	411	19,800	411
2021-09-10	410	410	408	410	27,300	410
2021-09-09	408	409	406	409	15,500	409
2021-09-08	409	409	406	409	21,700	409
2021-09-07	409	409	406	409	14,600	409
2021-09-06	407	409	406	408	16,900	408
2021-09-03	407	407	405	405	26,300	405
2021-09-02	405	407	404	407	18,400	407
2021-09-01	409	409	404	406	36,200	406
2021-08-31	408	410	406	407	30,500	407
2021-08-30	404	410	404	410	160,900	410
2021-08-27	409	412	408	410	100,300	410
2021-08-26	409	411	408	410	30,900	410
2021-08-25	412	413	409	411	67,900	411
2021-08-24	412	413	411	411	29,400	411
2021-08-23	413	414	411	411	97,500	411
2021-08-20	415	415	412	412	26,500	412
2021-08-19	413	414	413	413	8,500	413
2021-08-18	413	415	413	415	16,100	415
2021-08-17	413	415	413	413	17,900	413
2021-08-16	416	416	413	413	21,400	413
2021-08-13	416	416	413	416	17,700	416
2021-08-12	417	417	413	413	12,300	413
2021-08-11	417	418	415	417	10,300	417
2021-08-10	414	418	413	416	20,500	416
2021-08-06	416	418	415	415	22,300	415
2021-08-05	416	417	415	415	7,100	415
2021-08-04	415	417	415	416	6,800	416
2021-08-03	416	419	416	416	10,300	416
2021-08-02	414	419	414	419	9,400	419
2021-07-30	414	416	414	414	17,500	414
2021-07-29	416	418	414	414	28,800	414
2021-07-28	416	418	415	417	23,600	417
2021-07-27	420	420	418	420	11,200	420
2021-07-26	420	420	418	420	12,400	420
2021-07-21	417	420	416	419	10,700	419
2021-07-20	420	420	415	416	21,000	416
2021-07-19	417	418	415	417	12,800	417
2021-07-16	414	416	414	415	14,100	415
2021-07-15	417	418	415	415	12,600	415
2021-07-14	416	418	416	417	9,500	417
2021-07-13	415	418	415	418	15,500	418
2021-07-12	417	417	415	416	16,500	416
2021-07-09	415	415	410	414	34,700	414
2021-07-08	416	417	411	411	32,600	411
2021-07-07	418	418	414	415	25,300	415
2021-07-06	416	417	415	415	19,400	415
2021-07-05	417	420	416	417	52,500	417
2021-07-02	414	416	413	413	56,000	413
2021-07-01	414	415	411	411	78,000	411
2021-06-30	415	415	413	415	12,800	415
2021-06-29	415	415	413	413	18,300	413
2021-06-28	415	415	413	415	18,900	415
2021-06-25	414	414	412	414	16,000	414
2021-06-24	414	415	412	414	10,300	414
2021-06-23	414	414	412	414	7,600	414
2021-06-22	411	413	411	413	16,600	413
2021-06-21	415	415	411	411	13,200	411
2021-06-18	414	415	413	413	12,400	413
2021-06-17	412	415	412	414	7,700	414
2021-06-16	413	413	412	413	6,200	413
2021-06-15	414	414	412	414	7,000	414
2021-06-14	413	414	412	414	5,300	414
2021-06-11	415	416	412	412	27,700	412
2021-06-10	412	415	412	415	17,900	415
2021-06-09	412	414	412	414	14,100	414
2021-06-08	413	414	412	413	7,500	413
2021-06-07	414	414	412	413	12,300	413
2021-06-04	408	414	408	411	30,500	411
2021-06-03	410	410	408	410	6,000	410
2021-06-02	408	409	407	408	13,200	408
2021-06-01	408	410	407	410	14,500	410
2021-05-31	410	410	406	406	37,300	406
2021-05-28	407	410	407	410	14,800	410
2021-05-27	407	408	406	406	22,000	406
2021-05-26	407	408	407	407	4,900	407
2021-05-25	410	410	406	409	10,000	409
2021-05-24	407	409	407	408	6,900	408
2021-05-21	413	413	407	407	58,100	407
2021-05-20	410	411	408	410	16,000	410
2021-05-19	408	410	408	410	8,200	410
2021-05-18	410	410	408	410	10,800	410
2021-05-17	410	410	406	407	20,600	407
2021-05-14	414	414	407	407	118,600	407
2021-05-13	408	409	406	406	17,000	406
2021-05-12	410	411	405	406	23,900	406
2021-05-11	412	413	408	408	31,800	408
2021-05-10	411	413	411	412	30,600	412
2021-05-07	410	412	407	409	170,800	409
2021-05-06	406	409	406	406	48,500	406
2021-04-30	409	409	405	405	102,600	405
2021-04-28	410	410	405	405	39,200	405
2021-04-27	410	410	406	407	10,800	407
2021-04-26	408	409	407	408	20,500	408
2021-04-23	407	410	407	407	35,200	407
2021-04-22	409	409	406	407	9,800	407
2021-04-21	409	409	408	409	14,500	409
2021-04-20	412	412	408	409	18,500	409
2021-04-19	412	412	410	410	5,100	410
2021-04-16	412	413	409	412	14,700	412
2021-04-15	411	412	409	412	6,900	412
2021-04-14	408	411	408	411	6,100	411
2021-04-13	412	412	408	408	10,400	408
2021-04-12	410	411	407	411	16,400	411
2021-04-09	407	410	407	408	13,700	408
2021-04-08	412	413	405	405	26,100	405
2021-04-07	412	414	411	414	19,200	414
2021-04-06	414	414	410	411	12,000	411
2021-04-05	412	414	408	414	32,300	414
2021-04-02	411	412	406	412	12,500	412
2021-04-01	406	410	405	410	18,000	410
2021-03-31	405	408	405	406	17,900	406
2021-03-30	408	409	406	407	31,600	407
2021-03-29	413	413	407	413	41,300	413
2021-03-26	415	415	408	411	22,400	411
2021-03-25	406	414	405	414	25,900	414
2021-03-24	409	411	405	405	30,000	405
2021-03-23	413	414	410	412	24,600	412
2021-03-22	413	414	409	414	34,400	414
2021-03-19	412	413	410	413	29,200	413
2021-03-18	412	415	411	415	31,400	415
2021-03-17	411	414	409	414	28,000	414
2021-03-16	409	411	407	411	17,700	411
2021-03-15	406	409	406	409	15,400	409
2021-03-12	408	408	406	406	23,400	406
2021-03-11	411	411	407	408	24,700	408
2021-03-10	410	410	405	409	17,500	409
2021-03-09	408	410	405	410	17,900	410
2021-03-08	410	410	402	406	22,300	406
2021-03-05	405	410	400	410	31,000	410
2021-03-04	402	405	400	405	25,300	405
2021-03-03	402	404	400	402	19,000	402
2021-03-02	406	406	400	400	30,100	400
2021-03-01	399	407	399	407	32,500	407
2021-02-26	406	408	398	399	91,200	399
2021-02-25	415	415	405	407	187,100	407
2021-02-24	422	424	420	420	96,500	420
2021-02-22	423	424	419	419	81,500	419
2021-02-19	422	422	416	421	65,700	421
2021-02-18	425	425	420	421	42,700	421
2021-02-17	422	425	421	422	33,200	422
2021-02-16	426	428	423	424	30,800	424
2021-02-15	428	429	424	426	23,900	426
2021-02-12	429	429	425	426	46,900	426
2021-02-10	429	435	426	429	49,000	429
2021-02-09	429	429	425	429	27,100	429
2021-02-08	427	432	425	430	62,100	430
2021-02-05	422	425	421	422	38,100	422
2021-02-04	424	427	421	421	30,900	421
2021-02-03	424	424	418	423	73,500	423
2021-02-02	416	423	416	420	25,300	420
2021-02-01	420	425	418	418	29,300	418
2021-01-29	434	434	417	418	42,600	418
2021-01-28	417	435	413	435	69,500	435
2021-01-27	414	417	413	416	26,700	416
2021-01-26	415	418	414	416	12,900	416
2021-01-25	418	418	413	416	10,000	416
2021-01-22	412	415	412	415	19,600	415
2021-01-21	419	420	413	413	31,100	413
2021-01-20	417	424	417	419	24,300	419
2021-01-19	416	422	416	420	21,900	420
2021-01-18	422	422	419	421	10,900	421
2021-01-15	426	426	420	422	22,200	422
2021-01-14	428	432	423	426	29,500	426
2021-01-13	430	434	428	430	23,100	430
2021-01-12	424	433	424	427	30,200	427
2021-01-08	428	429	424	429	38,800	429
2021-01-07	418	434	418	430	52,900	430
2021-01-06	410	420	409	420	37,700	420
2021-01-05	408	410	408	408	43,900	408
2021-01-04	415	415	408	408	25,400	408

分割・併合履歴： [2015-07-29]1株→2株 [2014-08-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2686 (株)ジーフット の時系列データ [2021年度]

2686 (株)ジーフットの時系列データ [2021年度]