2686 (株)ジーフットの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	293	298	292	294	41,400	294
2022-12-29	291	293	291	293	27,400	293
2022-12-28	290	292	290	292	71,400	292
2022-12-27	290	292	290	290	48,200	290
2022-12-26	291	294	290	290	65,500	290
2022-12-23	291	292	291	291	22,800	291
2022-12-22	291	292	291	291	29,200	291
2022-12-21	291	293	291	291	46,300	291
2022-12-20	295	295	291	291	44,500	291
2022-12-19	292	294	292	292	27,300	292
2022-12-16	295	295	293	293	18,200	293
2022-12-15	295	296	294	295	23,400	295
2022-12-14	295	295	293	295	45,800	295
2022-12-13	293	295	292	294	49,200	294
2022-12-12	294	294	292	293	28,400	293
2022-12-09	293	295	292	292	32,800	292
2022-12-08	293	293	291	293	19,400	293
2022-12-07	292	293	292	292	22,100	292
2022-12-06	292	293	292	292	16,300	292
2022-12-05	293	294	292	292	17,500	292
2022-12-02	293	294	293	293	18,700	293
2022-12-01	294	296	293	293	27,300	293
2022-11-30	294	296	294	294	24,100	294
2022-11-29	295	296	293	294	27,500	294
2022-11-28	295	295	293	295	38,900	295
2022-11-25	294	295	293	295	23,100	295
2022-11-24	294	295	292	294	38,900	294
2022-11-22	292	293	292	293	17,700	293
2022-11-21	293	293	291	292	30,700	292
2022-11-18	293	293	292	293	18,300	293
2022-11-17	291	293	291	293	22,100	293
2022-11-16	293	293	291	292	17,300	292
2022-11-15	291	292	290	292	22,900	292
2022-11-14	291	292	291	291	15,700	291
2022-11-11	290	292	290	292	23,900	292
2022-11-10	291	292	290	290	21,900	290
2022-11-09	291	293	291	291	28,200	291
2022-11-08	292	293	291	292	25,200	292
2022-11-07	292	294	291	291	16,900	291
2022-11-04	293	294	292	292	28,300	292
2022-11-02	295	296	294	294	17,300	294
2022-11-01	294	296	294	295	18,000	295
2022-10-31	295	296	292	293	27,000	293
2022-10-28	295	297	294	295	150,500	295
2022-10-27	297	297	295	297	15,700	297
2022-10-26	296	297	295	295	29,800	295
2022-10-25	294	296	292	296	24,900	296
2022-10-24	296	296	293	295	16,100	295
2022-10-21	293	296	292	295	26,900	295
2022-10-20	295	295	293	295	32,800	295
2022-10-19	291	294	289	294	40,100	294
2022-10-18	288	292	288	292	40,400	292
2022-10-17	291	291	287	288	95,400	288
2022-10-14	300	301	293	293	135,300	293
2022-10-13	300	300	297	300	32,900	300
2022-10-12	297	304	296	304	42,100	304
2022-10-11	300	300	295	300	51,400	300
2022-10-07	297	299	296	296	219,800	296
2022-10-06	297	299	296	298	59,400	298
2022-10-05	303	303	299	299	33,500	299
2022-10-04	298	301	296	301	44,400	301
2022-10-03	296	300	296	297	25,600	297
2022-09-30	298	301	296	296	31,100	296
2022-09-29	299	303	297	302	35,700	302
2022-09-28	296	297	294	297	67,000	297
2022-09-27	298	300	296	296	57,900	296
2022-09-26	300	303	298	298	71,900	298
2022-09-22	303	303	301	301	53,500	301
2022-09-21	303	305	303	303	21,700	303
2022-09-20	305	305	303	303	30,700	303
2022-09-16	305	305	303	303	27,600	303
2022-09-15	303	306	303	306	26,500	306
2022-09-14	305	307	303	304	24,500	304
2022-09-13	304	307	304	306	26,500	306
2022-09-12	308	310	305	305	25,900	305
2022-09-09	308	310	305	310	38,800	310
2022-09-08	307	308	304	305	29,300	305
2022-09-07	305	308	303	303	30,300	303
2022-09-06	303	308	303	305	34,300	305
2022-09-05	302	307	302	303	42,100	303
2022-09-02	307	308	302	302	39,800	302
2022-09-01	313	314	302	306	101,600	306
2022-08-31	316	317	313	316	50,000	316
2022-08-30	320	321	315	315	279,800	315
2022-08-29	337	339	334	337	84,600	337
2022-08-26	338	338	335	337	25,000	337
2022-08-25	337	338	335	336	22,700	336
2022-08-24	335	337	334	337	28,400	337
2022-08-23	340	340	336	336	46,600	336
2022-08-22	336	338	334	336	31,600	336
2022-08-19	336	336	333	335	20,000	335
2022-08-18	334	337	333	334	17,500	334
2022-08-17	333	336	333	334	22,300	334
2022-08-16	335	335	331	332	61,800	332
2022-08-15	339	340	337	338	34,100	338
2022-08-12	337	338	335	338	32,800	338
2022-08-10	337	337	333	335	19,200	335
2022-08-09	335	335	332	332	22,700	332
2022-08-08	333	335	330	332	31,000	332
2022-08-05	328	333	327	333	28,300	333
2022-08-04	328	332	326	330	23,000	330
2022-08-03	326	327	325	326	12,800	326
2022-08-02	324	326	323	324	19,800	324
2022-08-01	323	324	322	323	16,400	323
2022-07-29	323	326	322	322	18,900	322
2022-07-28	324	325	322	323	19,100	323
2022-07-27	320	324	319	322	25,700	322
2022-07-26	320	322	319	319	16,600	319
2022-07-25	321	321	318	320	46,000	320
2022-07-22	322	326	321	321	21,400	321
2022-07-21	322	324	321	322	21,300	322
2022-07-20	329	329	323	323	40,500	323
2022-07-19	322	323	321	321	14,400	321
2022-07-15	324	325	322	322	25,500	322
2022-07-14	327	328	324	324	33,400	324
2022-07-13	333	333	328	328	22,100	328
2022-07-12	330	332	328	328	26,300	328
2022-07-11	330	334	330	330	32,900	330
2022-07-08	333	336	330	330	29,100	330
2022-07-07	338	338	332	332	26,600	332
2022-07-06	341	343	337	338	24,800	338
2022-07-05	344	344	336	336	19,400	336
2022-07-04	340	343	338	340	24,500	340
2022-07-01	342	344	336	336	30,100	336
2022-06-30	343	346	339	342	23,800	342
2022-06-29	330	340	330	340	42,900	340
2022-06-28	330	333	330	332	18,300	332
2022-06-27	333	333	330	333	8,500	333
2022-06-24	329	333	327	330	20,700	330
2022-06-23	326	328	324	328	17,500	328
2022-06-22	330	331	326	326	12,900	326
2022-06-21	325	330	325	328	18,800	328
2022-06-20	328	328	324	325	24,600	325
2022-06-17	321	327	317	325	62,400	325
2022-06-16	333	335	324	326	18,700	326
2022-06-15	333	335	330	330	23,000	330
2022-06-14	331	334	330	333	29,700	333
2022-06-13	338	340	336	336	17,800	336
2022-06-10	341	346	341	341	28,900	341
2022-06-09	345	346	341	344	23,600	344
2022-06-08	348	350	346	346	15,600	346
2022-06-07	348	348	346	346	12,600	346
2022-06-06	344	348	344	348	15,800	348
2022-06-03	345	347	342	346	33,400	346
2022-06-02	342	344	340	343	16,000	343
2022-06-01	333	343	333	343	20,800	343
2022-05-31	333	338	333	334	20,100	334
2022-05-30	324	341	324	341	73,200	341
2022-05-27	324	324	320	323	30,700	323
2022-05-26	322	324	320	320	17,200	320
2022-05-25	320	321	319	321	12,800	321
2022-05-24	320	321	318	320	9,100	320
2022-05-23	320	321	318	321	13,100	321
2022-05-20	320	320	317	319	32,500	319
2022-05-19	321	321	317	321	15,500	321
2022-05-18	320	320	319	320	2,600	320
2022-05-17	320	320	318	319	10,000	319
2022-05-16	320	320	317	320	12,800	320
2022-05-13	316	318	314	318	23,700	318
2022-05-12	316	316	311	311	15,300	311
2022-05-11	311	315	311	314	10,600	314
2022-05-10	316	316	310	314	16,000	314
2022-05-09	314	314	311	311	24,500	311
2022-05-06	311	319	311	318	33,500	318
2022-05-02	305	311	304	311	31,100	311
2022-04-28	306	306	303	306	45,200	306
2022-04-27	304	307	303	307	28,800	307
2022-04-26	308	308	305	305	6,300	305
2022-04-25	304	308	304	308	31,500	308
2022-04-22	308	308	306	307	101,300	307
2022-04-21	306	310	305	310	16,600	310
2022-04-20	308	308	305	308	16,400	308
2022-04-19	306	307	304	306	18,400	306
2022-04-18	303	308	303	307	41,000	307
2022-04-15	304	307	303	303	338,400	303
2022-04-14	307	307	304	304	9,200	304
2022-04-13	310	310	303	307	23,900	307
2022-04-12	312	312	303	304	57,600	304
2022-04-11	309	314	309	313	21,600	313
2022-04-08	312	312	306	309	26,400	309
2022-04-07	311	311	306	310	17,700	310
2022-04-06	312	313	310	311	10,000	311
2022-04-05	313	313	309	312	19,300	312
2022-04-04	313	313	309	309	11,600	309
2022-04-01	306	314	305	311	32,900	311
2022-03-31	308	312	308	308	10,500	308
2022-03-30	308	312	308	312	10,700	312
2022-03-29	311	311	307	310	25,200	310
2022-03-28	311	312	308	310	18,000	310
2022-03-25	317	317	310	311	35,500	311
2022-03-24	317	317	313	316	26,600	316
2022-03-23	317	318	314	316	34,000	316
2022-03-22	320	321	310	312	63,800	312
2022-03-18	315	318	310	316	42,700	316
2022-03-17	316	319	310	315	47,000	315
2022-03-16	309	316	305	314	119,400	314
2022-03-15	306	306	303	306	14,100	306
2022-03-14	301	307	301	304	20,200	304
2022-03-11	302	309	301	301	32,500	301
2022-03-10	300	304	298	304	30,700	304
2022-03-09	297	299	295	295	21,600	295
2022-03-08	297	299	295	297	37,500	297
2022-03-07	301	301	297	297	44,800	297
2022-03-04	303	303	300	300	20,500	300
2022-03-03	302	302	300	301	22,000	301
2022-03-02	301	303	299	299	53,800	299
2022-03-01	304	307	302	304	45,000	304
2022-02-28	306	309	300	301	75,900	301
2022-02-25	302	307	297	302	195,900	302
2022-02-24	326	331	324	326	96,500	326
2022-02-22	335	335	329	329	31,200	329
2022-02-21	341	341	330	331	87,300	331
2022-02-18	342	342	331	334	38,900	334
2022-02-17	336	347	334	338	69,200	338
2022-02-16	336	341	334	336	62,200	336
2022-02-15	327	334	324	329	49,600	329
2022-02-14	326	327	322	325	18,200	325
2022-02-10	329	330	324	327	44,300	327
2022-02-09	324	330	324	327	23,100	327
2022-02-08	323	330	322	324	36,500	324
2022-02-07	321	324	317	317	24,000	317
2022-02-04	322	322	316	320	28,800	320
2022-02-03	326	326	317	318	40,200	318
2022-02-02	313	322	313	318	15,500	318
2022-02-01	312	326	311	313	52,900	313
2022-01-31	304	312	303	310	39,600	310
2022-01-28	302	305	300	305	43,300	305
2022-01-27	304	304	300	300	56,500	300
2022-01-26	303	305	302	302	37,900	302
2022-01-25	310	310	302	303	67,600	303
2022-01-24	307	310	301	310	35,800	310
2022-01-21	306	310	304	304	29,500	304
2022-01-20	310	312	305	305	37,600	305
2022-01-19	304	306	302	302	40,200	302
2022-01-18	304	315	304	304	60,100	304
2022-01-17	300	309	300	303	235,000	303
2022-01-14	321	341	319	329	218,200	329
2022-01-13	358	358	351	353	21,800	353
2022-01-12	343	360	343	360	31,600	360
2022-01-11	341	343	340	343	21,600	343
2022-01-07	354	356	343	343	47,900	343
2022-01-06	354	356	352	354	18,900	354
2022-01-05	363	363	354	354	20,300	354
2022-01-04	357	363	354	358	27,200	358

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2686 (株)ジーフット の時系列データ [2022年度]

2686 (株)ジーフットの時系列データ [2022年度]