3647 (株)ジー・スリーホールディングスの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-11-21	118	122	117	118	182,100	118
2024-11-20	112	122	111	115	350,100	115
2024-11-19	113	113	110	112	43,100	112
2024-11-18	108	112	108	110	56,700	110
2024-11-15	108	109	107	109	26,500	109
2024-11-14	108	110	106	108	112,400	108
2024-11-13	112	114	108	109	145,100	109
2024-11-12	104	116	104	114	336,800	114
2024-11-11	108	109	100	105	205,900	105
2024-11-08	106	109	106	107	29,300	107
2024-11-07	107	108	105	106	79,900	106
2024-11-06	105	106	103	106	63,200	106
2024-11-05	106	107	104	105	61,600	105
2024-11-01	107	108	105	107	45,200	107
2024-10-31	106	107	105	107	44,600	107
2024-10-30	105	107	105	105	84,100	105
2024-10-29	107	107	104	105	282,100	105
2024-10-28	117	117	106	107	578,900	107
2024-10-25	117	117	114	117	97,300	117
2024-10-24	116	118	115	118	73,500	118
2024-10-23	119	119	115	118	74,500	118
2024-10-22	120	120	115	118	119,900	118
2024-10-21	118	128	114	118	725,400	118
2024-10-18	121	121	115	115	457,000	115
2024-10-17	110	138	108	124	2,629,100	124
2024-10-16	107	110	105	110	185,900	110
2024-10-15	104	108	104	108	131,000	108
2024-10-11	106	106	104	106	58,300	106
2024-10-10	106	107	105	105	48,100	105
2024-10-09	106	109	105	106	56,500	106
2024-10-08	107	108	106	106	34,300	106
2024-10-07	108	108	106	107	42,200	107
2024-10-04	106	107	106	107	49,300	107
2024-10-03	106	108	106	106	66,500	106
2024-10-02	109	109	105	106	56,000	106
2024-10-01	112	112	104	109	208,700	109
2024-09-30	108	113	108	110	98,700	110
2024-09-27	110	111	108	111	142,200	111
2024-09-26	110	112	107	110	127,200	110
2024-09-25	114	127	107	109	862,300	109
2024-09-24	112	113	111	111	105,200	111
2024-09-20	110	112	108	112	78,300	112
2024-09-19	109	110	106	108	93,000	108
2024-09-18	111	111	106	107	80,500	107
2024-09-17	111	111	104	108	443,700	108
2024-09-13	116	118	111	112	248,000	112
2024-09-12	115	123	115	119	107,600	119
2024-09-11	119	119	112	114	212,200	114
2024-09-10	122	122	120	120	45,600	120
2024-09-09	117	122	117	120	73,900	120
2024-09-06	123	123	120	122	91,300	122
2024-09-05	123	125	121	122	77,300	122
2024-09-04	130	130	121	122	290,500	122
2024-09-03	128	130	126	130	182,300	130
2024-09-02	130	132	126	127	211,900	127
2024-08-30	138	138	128	129	369,600	129
2024-08-29	145	146	137	137	248,500	137
2024-08-28	141	152	136	148	938,000	148
2024-08-27	127	171	126	145	3,692,900	145
2024-08-26	127	128	125	127	76,800	127
2024-08-23	128	129	126	128	90,400	128
2024-08-22	129	131	126	129	109,700	129
2024-08-21	130	130	127	129	59,300	129
2024-08-20	130	133	129	129	90,500	129
2024-08-19	135	135	126	127	318,400	127
2024-08-16	134	138	134	135	210,000	135
2024-08-15	138	138	131	132	239,800	132
2024-08-14	132	148	131	141	516,900	141
2024-08-13	128	140	122	135	362,800	135
2024-08-09	130	133	121	123	312,300	123
2024-08-08	124	130	120	128	371,500	128
2024-08-07	127	137	120	123	388,700	123
2024-08-06	144	151	128	130	808,700	130
2024-08-05	124	167	116	134	2,237,100	134
2024-08-02	142	175	131	149	2,677,000	149
2024-08-01	154	157	138	145	1,001,400	145
2024-07-31	176	190	152	162	2,536,400	162
2024-07-30	139	191	133	175	5,683,500	175
2024-07-29	133	160	125	142	1,421,900	142
2024-07-26	119	152	116	136	4,133,000	136
2024-07-25	105	109	105	108	77,100	108
2024-07-24	107	108	106	106	38,300	106
2024-07-23	107	108	106	107	32,500	107
2024-07-22	107	108	105	107	77,700	107
2024-07-19	107	107	104	106	24,600	106
2024-07-18	104	108	104	106	84,100	106
2024-07-17	103	104	103	104	41,900	104
2024-07-16	102	104	102	102	35,500	102
2024-07-12	103	104	102	103	46,100	103
2024-07-11	104	104	101	103	55,700	103
2024-07-10	106	106	101	104	155,800	104
2024-07-09	108	108	105	106	35,300	106
2024-07-08	108	108	105	108	57,800	108
2024-07-05	109	109	108	109	24,500	109
2024-07-04	109	110	107	110	58,900	110
2024-07-03	109	111	108	110	27,800	110
2024-07-02	111	111	109	109	18,700	109
2024-07-01	110	111	109	110	31,400	110
2024-06-28	109	111	109	110	27,700	110
2024-06-27	109	111	109	109	20,800	109
2024-06-26	111	111	110	110	22,100	110
2024-06-25	110	111	109	111	19,800	111
2024-06-24	110	112	110	111	21,300	111
2024-06-21	110	112	110	111	17,600	111
2024-06-20	112	113	111	111	11,800	111
2024-06-19	111	112	110	112	11,600	112
2024-06-18	112	113	111	113	11,500	113
2024-06-17	111	112	110	112	16,800	112
2024-06-14	111	113	110	112	31,500	112
2024-06-13	113	113	111	112	22,900	112
2024-06-12	114	114	113	113	25,700	113
2024-06-11	114	114	111	113	34,000	113
2024-06-10	112	113	112	113	23,200	113
2024-06-07	115	115	112	113	62,800	113
2024-06-06	115	116	113	114	19,000	114
2024-06-05	115	116	112	114	62,600	114
2024-06-04	119	119	115	117	33,200	117
2024-06-03	115	119	114	117	28,600	117
2024-05-31	114	116	114	115	10,400	115
2024-05-30	116	116	112	114	42,200	114
2024-05-29	118	118	116	117	23,100	117
2024-05-28	118	120	118	118	16,000	118
2024-05-27	118	119	117	118	11,300	118
2024-05-24	120	120	117	117	27,600	117
2024-05-23	120	120	118	120	25,200	120
2024-05-22	121	121	120	120	24,200	120
2024-05-21	122	122	121	121	12,500	121
2024-05-20	123	124	121	123	17,100	123
2024-05-17	123	124	122	123	7,800	123
2024-05-16	122	124	121	124	16,900	124
2024-05-15	122	123	121	122	5,300	122
2024-05-14	123	124	122	123	10,500	123
2024-05-13	124	124	122	123	14,500	123
2024-05-10	122	124	121	124	29,300	124
2024-05-09	123	124	121	122	61,300	122
2024-05-08	124	124	122	123	6,500	123
2024-05-07	125	125	122	123	10,200	123
2024-05-02	123	124	121	123	39,200	123
2024-05-01	124	125	122	123	18,400	123
2024-04-30	125	125	122	124	25,700	124
2024-04-26	124	124	122	124	17,300	124
2024-04-25	124	124	122	124	27,600	124
2024-04-24	125	125	122	123	31,700	123
2024-04-23	124	125	123	125	25,000	125
2024-04-22	123	124	122	123	11,700	123
2024-04-19	126	126	123	123	32,300	123
2024-04-18	125	126	125	126	17,000	126
2024-04-17	123	126	123	126	36,400	126
2024-04-16	123	125	123	123	63,100	123
2024-04-15	125	125	122	123	33,300	123
2024-04-12	127	127	124	127	41,200	127
2024-04-11	129	129	125	127	61,400	127
2024-04-10	124	132	123	129	214,400	129
2024-04-09	122	124	121	123	24,300	123
2024-04-08	123	123	121	122	7,600	122
2024-04-05	120	122	119	121	13,400	121
2024-04-04	123	124	121	121	26,300	121
2024-04-03	122	124	121	122	34,600	122
2024-04-02	123	123	121	121	33,800	121
2024-04-01	121	125	121	124	69,200	124
2024-03-29	118	124	117	123	100,600	123
2024-03-28	118	120	118	120	65,600	120
2024-03-27	120	122	119	122	97,400	122
2024-03-26	122	123	121	122	22,300	122
2024-03-25	123	123	121	122	30,500	122
2024-03-22	124	124	121	122	18,200	122
2024-03-21	124	125	123	123	25,100	123
2024-03-19	123	124	121	124	26,200	124
2024-03-18	122	125	122	124	49,200	124
2024-03-15	125	126	121	123	62,200	123
2024-03-14	126	127	125	125	5,500	125
2024-03-13	127	127	124	125	7,800	125
2024-03-12	125	128	124	127	6,700	127
2024-03-11	128	128	124	124	36,400	124
2024-03-08	128	128	126	127	34,600	127
2024-03-07	126	128	126	128	20,700	128
2024-03-06	124	128	124	126	36,000	126
2024-03-05	125	129	123	124	95,900	124
2024-03-04	129	129	126	127	33,600	127
2024-03-01	131	131	125	128	77,000	128
2024-02-29	128	131	127	131	58,900	131
2024-02-28	127	131	124	128	99,700	128
2024-02-27	131	131	122	125	139,600	125
2024-02-26	133	133	127	130	83,000	130
2024-02-22	136	136	130	134	110,600	134
2024-02-21	135	136	133	136	21,600	136
2024-02-20	132	137	130	136	143,800	136
2024-02-19	129	132	127	131	53,500	131
2024-02-16	129	131	125	129	62,500	129
2024-02-15	128	131	126	129	46,800	129
2024-02-14	125	131	123	130	119,800	130
2024-02-13	134	135	120	124	105,600	124
2024-02-09	136	138	133	134	53,500	134
2024-02-08	138	139	136	138	32,700	138
2024-02-07	139	140	136	140	44,000	140
2024-02-06	141	141	138	139	52,300	139
2024-02-05	142	146	141	141	36,700	141
2024-02-02	151	160	141	144	488,600	144
2024-02-01	141	141	138	139	20,300	139
2024-01-31	142	142	140	140	14,800	140
2024-01-30	142	142	140	141	10,200	141
2024-01-29	141	142	139	142	21,900	142
2024-01-26	142	142	141	141	8,000	141
2024-01-25	142	144	141	143	29,800	143
2024-01-24	142	142	141	141	23,000	141
2024-01-23	143	144	141	142	45,700	142
2024-01-22	141	144	140	143	36,300	143
2024-01-19	140	141	140	140	11,900	140
2024-01-18	141	141	138	139	50,100	139
2024-01-17	140	142	139	141	58,800	141
2024-01-16	141	142	140	140	32,900	140
2024-01-15	141	143	141	142	52,500	142
2024-01-12	144	146	143	144	61,200	144
2024-01-11	144	145	142	145	24,400	145
2024-01-10	144	144	142	144	24,700	144
2024-01-09	146	147	142	143	70,200	143
2024-01-05	147	147	144	145	35,500	145
2024-01-04	145	150	145	147	14,900	147

分割・併合履歴： [2019-02-26]1株→0.2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

3647 (株)ジー・スリーホールディングス の時系列データ [2024年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2024年度]