2686 (株)ジーフットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	287	288	286	288	15,100	288
2023-12-28	283	287	283	286	23,500	286
2023-12-27	285	286	282	282	42,000	282
2023-12-26	285	286	284	286	43,900	286
2023-12-25	286	287	285	285	35,000	285
2023-12-22	287	287	286	287	15,200	287
2023-12-21	288	288	286	287	12,300	287
2023-12-20	288	289	286	287	28,600	287
2023-12-19	286	288	286	288	9,300	288
2023-12-18	286	287	286	287	13,000	287
2023-12-15	288	289	286	286	17,300	286
2023-12-14	289	290	287	287	15,200	287
2023-12-13	289	289	287	287	17,100	287
2023-12-12	290	290	288	289	16,900	289
2023-12-11	288	289	288	289	12,600	289
2023-12-08	289	289	288	288	14,900	288
2023-12-07	290	290	288	289	11,100	289
2023-12-06	290	290	288	290	27,500	290
2023-12-05	289	291	289	290	18,100	290
2023-12-04	290	291	289	290	19,000	290
2023-12-01	289	290	288	290	9,300	290
2023-11-30	290	290	288	288	8,600	288
2023-11-29	289	290	289	290	12,700	290
2023-11-28	289	289	288	289	12,400	289
2023-11-27	288	289	288	288	15,000	288
2023-11-24	287	290	287	288	15,700	288
2023-11-22	289	289	287	289	18,400	289
2023-11-21	288	290	288	288	14,900	288
2023-11-20	290	290	288	288	16,200	288
2023-11-17	286	288	286	288	12,900	288
2023-11-16	288	289	285	285	15,900	285
2023-11-15	288	288	285	288	11,600	288
2023-11-14	287	288	286	288	14,700	288
2023-11-13	285	286	284	286	23,400	286
2023-11-10	282	284	282	284	17,200	284
2023-11-09	280	282	280	282	6,100	282
2023-11-08	280	281	280	280	11,800	280
2023-11-07	280	280	278	280	10,700	280
2023-11-06	276	279	276	279	14,700	279
2023-11-02	278	278	276	277	17,300	277
2023-11-01	276	278	276	277	10,600	277
2023-10-31	275	277	275	277	10,000	277
2023-10-30	279	279	275	275	25,100	275
2023-10-27	278	279	276	279	9,400	279
2023-10-26	278	279	275	275	15,800	275
2023-10-25	277	278	277	278	11,000	278
2023-10-24	276	278	275	277	17,800	277
2023-10-23	278	278	275	278	24,800	278
2023-10-20	279	279	277	279	15,500	279
2023-10-19	276	278	276	278	10,800	278
2023-10-18	279	279	276	278	15,300	278
2023-10-17	277	279	276	277	14,300	277
2023-10-16	276	278	275	277	30,400	277
2023-10-13	279	280	278	278	10,900	278
2023-10-12	275	281	275	279	66,600	279
2023-10-11	290	290	285	287	39,900	287
2023-10-10	281	286	281	286	22,800	286
2023-10-06	281	282	280	280	11,700	280
2023-10-05	277	281	277	279	19,400	279
2023-10-04	277	279	277	278	22,600	278
2023-10-03	281	282	277	279	37,200	279
2023-10-02	281	283	281	281	21,900	281
2023-09-29	284	285	280	280	21,800	280
2023-09-28	282	285	280	283	36,800	283
2023-09-27	285	287	284	287	20,500	287
2023-09-26	286	287	285	287	14,100	287
2023-09-25	285	287	284	285	10,000	285
2023-09-22	287	287	284	285	17,100	285
2023-09-21	287	287	285	285	13,200	285
2023-09-20	294	294	286	287	25,000	287
2023-09-19	295	295	286	288	34,100	288
2023-09-15	293	296	291	294	33,900	294
2023-09-14	298	298	293	293	30,400	293
2023-09-13	298	298	289	295	65,300	295
2023-09-12	285	312	276	292	391,500	292
2023-09-11	278	279	277	279	26,500	279
2023-09-08	276	278	276	277	24,400	277
2023-09-07	276	277	276	277	17,300	277
2023-09-06	278	278	276	276	21,500	276
2023-09-05	277	278	276	277	18,400	277
2023-09-04	277	278	276	277	29,800	277
2023-09-01	277	278	275	277	34,100	277
2023-08-31	278	278	276	276	45,400	276
2023-08-30	270	279	270	276	215,500	276
2023-08-29	292	295	291	295	90,300	295
2023-08-28	291	291	289	291	42,800	291
2023-08-25	291	291	289	289	34,300	289
2023-08-24	291	291	289	289	21,900	289
2023-08-23	290	291	289	291	18,100	291
2023-08-22	291	291	289	289	17,500	289
2023-08-21	289	291	287	290	70,400	290
2023-08-18	287	288	285	286	24,800	286
2023-08-17	288	288	286	288	27,200	288
2023-08-16	287	288	286	287	15,700	287
2023-08-15	285	287	284	287	40,300	287
2023-08-14	284	285	284	285	26,900	285
2023-08-10	284	284	283	284	12,900	284
2023-08-09	283	284	282	284	10,900	284
2023-08-08	281	283	281	283	22,500	283
2023-08-07	280	282	280	281	16,200	281
2023-08-04	281	281	280	280	23,400	280
2023-08-03	281	282	280	281	24,000	281
2023-08-02	283	283	281	281	11,400	281
2023-08-01	283	285	281	281	13,400	281
2023-07-31	284	284	281	281	20,900	281
2023-07-28	284	285	280	281	103,300	281
2023-07-27	283	285	282	285	17,000	285
2023-07-26	285	285	283	284	14,500	284
2023-07-25	283	285	282	285	21,700	285
2023-07-24	283	283	281	283	21,600	283
2023-07-21	282	282	280	280	16,100	280
2023-07-20	280	282	279	282	45,400	282
2023-07-19	280	280	278	280	21,200	280
2023-07-18	278	280	276	280	42,700	280
2023-07-14	277	278	276	277	25,600	277
2023-07-13	280	280	276	278	62,500	278
2023-07-12	278	282	277	280	88,600	280
2023-07-11	277	279	277	277	30,600	277
2023-07-10	277	278	276	276	30,400	276
2023-07-07	276	277	276	276	14,000	276
2023-07-06	277	277	276	276	9,600	276
2023-07-05	277	278	276	276	14,700	276
2023-07-04	277	279	276	277	25,000	277
2023-07-03	277	277	275	276	21,900	276
2023-06-30	275	276	274	276	26,700	276
2023-06-29	273	275	272	275	26,000	275
2023-06-28	273	273	272	273	21,100	273
2023-06-27	272	273	272	273	29,700	273
2023-06-26	273	274	272	274	12,500	274
2023-06-23	273	274	272	273	23,800	273
2023-06-22	273	273	272	272	15,800	272
2023-06-21	273	274	272	272	22,200	272
2023-06-20	274	274	272	273	18,300	273
2023-06-19	273	273	272	273	13,900	273
2023-06-16	272	274	272	272	17,700	272
2023-06-15	273	273	271	271	21,300	271
2023-06-14	272	273	271	273	13,800	273
2023-06-13	274	274	270	272	83,600	272
2023-06-12	273	274	272	273	21,600	273
2023-06-09	272	273	271	271	34,100	271
2023-06-08	275	275	272	272	22,700	272
2023-06-07	274	274	272	272	12,200	272
2023-06-06	273	274	272	272	17,800	272
2023-06-05	274	275	271	273	27,100	273
2023-06-02	273	274	271	271	37,500	271
2023-06-01	274	276	273	274	37,400	274
2023-05-31	276	276	274	274	34,300	274
2023-05-30	278	278	275	275	37,600	275
2023-05-29	278	278	277	277	19,200	277
2023-05-26	278	278	277	278	8,000	278
2023-05-25	278	278	276	278	15,500	278
2023-05-24	277	278	276	278	16,900	278
2023-05-23	278	278	277	277	7,900	277
2023-05-22	279	279	276	277	15,000	277
2023-05-19	276	278	276	276	17,300	276
2023-05-18	278	278	276	276	12,700	276
2023-05-17	276	278	276	277	10,700	277
2023-05-16	276	277	275	276	24,800	276
2023-05-15	277	278	276	277	38,200	277
2023-05-12	278	279	276	278	22,400	278
2023-05-11	278	278	276	277	18,000	277
2023-05-10	280	280	277	277	14,100	277
2023-05-09	277	280	274	279	50,500	279
2023-05-08	278	279	275	276	57,300	276
2023-05-02	278	278	276	278	21,600	278
2023-05-01	277	278	276	278	15,500	278
2023-04-28	276	279	276	278	27,700	278
2023-04-27	277	286	271	274	176,700	274
2023-04-26	277	278	276	277	32,800	277
2023-04-25	278	280	278	279	14,800	279
2023-04-24	282	282	277	278	28,400	278
2023-04-21	274	282	274	282	24,800	282
2023-04-20	280	281	273	275	69,600	275
2023-04-19	282	282	279	282	25,400	282
2023-04-18	281	282	280	282	14,200	282
2023-04-17	282	282	280	281	18,600	281
2023-04-14	281	282	278	282	15,800	282
2023-04-13	278	282	276	282	28,800	282
2023-04-12	279	279	276	278	25,100	278
2023-04-11	278	278	275	277	17,000	277
2023-04-10	277	279	275	275	21,500	275
2023-04-07	275	278	275	277	19,400	277
2023-04-06	273	276	273	276	15,800	276
2023-04-05	274	275	273	275	15,400	275
2023-04-04	272	274	272	274	37,400	274
2023-04-03	273	275	272	274	24,600	274
2023-03-31	268	272	268	272	29,200	272
2023-03-30	268	269	267	267	28,300	267
2023-03-29	269	269	266	269	56,400	269
2023-03-28	272	272	269	269	34,600	269
2023-03-27	272	273	270	271	36,700	271
2023-03-24	275	275	272	272	34,600	272
2023-03-23	275	276	275	275	21,300	275
2023-03-22	278	278	275	275	19,100	275
2023-03-20	279	279	275	275	49,200	275
2023-03-17	278	279	278	278	19,800	278
2023-03-16	280	281	278	278	46,500	278
2023-03-15	281	283	280	281	22,000	281
2023-03-14	281	282	280	281	22,700	281
2023-03-13	282	283	281	282	28,200	282
2023-03-10	284	284	282	282	27,400	282
2023-03-09	285	285	283	284	42,600	284
2023-03-08	284	285	283	283	40,200	283
2023-03-07	285	285	283	284	26,000	284
2023-03-06	286	286	283	283	40,200	283
2023-03-03	286	287	285	285	27,300	285
2023-03-02	287	287	284	284	75,400	284
2023-03-01	287	289	286	286	30,400	286
2023-02-28	286	288	286	286	44,400	286
2023-02-27	286	291	286	287	162,100	287
2023-02-24	299	301	298	298	161,300	298
2023-02-22	298	299	298	298	44,200	298
2023-02-21	300	300	298	298	39,800	298
2023-02-20	301	301	299	299	31,700	299
2023-02-17	301	301	299	300	11,700	300
2023-02-16	300	301	299	301	14,900	301
2023-02-15	299	302	299	299	26,100	299
2023-02-14	298	300	297	298	24,500	298
2023-02-13	300	300	297	297	16,500	297
2023-02-10	298	299	296	297	37,600	297
2023-02-09	300	300	298	298	38,900	298
2023-02-08	301	301	299	299	10,400	299
2023-02-07	300	302	299	299	22,300	299
2023-02-06	302	302	299	301	17,100	301
2023-02-03	299	300	297	299	22,400	299
2023-02-02	302	302	298	298	23,200	298
2023-02-01	301	302	299	300	20,900	300
2023-01-31	300	300	296	297	25,800	297
2023-01-30	301	305	295	295	94,900	295
2023-01-27	298	300	297	300	26,300	300
2023-01-26	297	298	295	296	17,000	296
2023-01-25	295	297	295	295	13,200	295
2023-01-24	295	297	294	295	19,100	295
2023-01-23	295	295	293	293	15,500	293
2023-01-20	295	295	293	293	21,500	293
2023-01-19	293	294	293	294	15,800	294
2023-01-18	295	295	293	293	17,500	293
2023-01-17	295	295	293	294	16,600	294
2023-01-16	293	296	293	295	19,800	295
2023-01-13	293	294	293	293	17,500	293
2023-01-12	295	295	293	293	13,500	293
2023-01-11	294	296	292	293	21,400	293
2023-01-10	296	296	294	294	17,300	294
2023-01-06	293	295	291	293	32,700	293
2023-01-05	293	295	293	294	21,100	294
2023-01-04	295	295	293	293	18,600	293

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 [2023年度]

2686 (株)ジーフットの時系列データ [2023年度]