3647 (株)ジー・スリーホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 108 | 110 | 102 | 105 | 452,100 | 105 |
| 2025-04-03 | 111 | 113 | 108 | 108 | 242,600 | 108 |
| 2025-04-02 | 122 | 122 | 113 | 113 | 302,900 | 113 |
| 2025-04-01 | 126 | 134 | 117 | 121 | 1,458,000 | 121 |
| 2025-03-31 | 134 | 134 | 125 | 126 | 380,400 | 126 |
| 2025-03-28 | 132 | 134 | 130 | 130 | 150,700 | 130 |
| 2025-03-27 | 145 | 163 | 131 | 134 | 3,239,900 | 134 |
| 2025-03-26 | 139 | 143 | 138 | 141 | 121,000 | 141 |
| 2025-03-25 | 134 | 144 | 132 | 141 | 290,900 | 141 |
| 2025-03-24 | 135 | 137 | 132 | 132 | 212,000 | 132 |
| 2025-03-21 | 139 | 140 | 135 | 136 | 139,100 | 136 |
| 2025-03-19 | 143 | 143 | 137 | 138 | 132,200 | 138 |
| 2025-03-18 | 142 | 144 | 138 | 143 | 170,100 | 143 |
| 2025-03-17 | 144 | 147 | 140 | 142 | 255,400 | 142 |
| 2025-03-14 | 132 | 146 | 132 | 146 | 324,200 | 146 |
| 2025-03-13 | 133 | 136 | 131 | 131 | 123,400 | 131 |
| 2025-03-12 | 132 | 135 | 131 | 135 | 41,800 | 135 |
| 2025-03-11 | 130 | 134 | 126 | 134 | 147,600 | 134 |
| 2025-03-10 | 130 | 134 | 129 | 131 | 104,800 | 131 |
| 2025-03-07 | 136 | 136 | 127 | 129 | 302,800 | 129 |
| 2025-03-06 | 138 | 140 | 137 | 138 | 124,100 | 138 |
| 2025-03-05 | 141 | 143 | 136 | 138 | 145,100 | 138 |
| 2025-03-04 | 135 | 146 | 134 | 143 | 357,900 | 143 |
| 2025-03-03 | 137 | 140 | 134 | 135 | 180,800 | 135 |
| 2025-02-28 | 143 | 153 | 136 | 140 | 220,800 | 140 |
| 2025-02-27 | 145 | 149 | 145 | 146 | 83,100 | 146 |
| 2025-02-26 | 144 | 146 | 142 | 145 | 119,700 | 145 |
| 2025-02-25 | 145 | 152 | 141 | 145 | 367,900 | 145 |
| 2025-02-21 | 154 | 158 | 142 | 150 | 618,200 | 150 |
| 2025-02-20 | 168 | 169 | 146 | 153 | 622,600 | 153 |
| 2025-02-19 | 168 | 173 | 165 | 167 | 229,100 | 167 |
| 2025-02-18 | 165 | 181 | 161 | 171 | 705,000 | 171 |
| 2025-02-17 | 174 | 174 | 160 | 165 | 526,800 | 165 |
| 2025-02-14 | 164 | 178 | 160 | 174 | 1,366,600 | 174 |
| 2025-02-13 | 151 | 165 | 149 | 163 | 532,400 | 163 |
| 2025-02-12 | 147 | 153 | 145 | 153 | 228,300 | 153 |
| 2025-02-10 | 139 | 154 | 139 | 145 | 645,700 | 145 |
| 2025-02-07 | 138 | 140 | 137 | 138 | 62,800 | 138 |
| 2025-02-06 | 141 | 143 | 137 | 138 | 313,900 | 138 |
| 2025-02-05 | 144 | 146 | 138 | 139 | 375,200 | 139 |
| 2025-02-04 | 140 | 144 | 135 | 144 | 345,600 | 144 |
| 2025-02-03 | 134 | 146 | 132 | 140 | 784,100 | 140 |
| 2025-01-31 | 129 | 134 | 128 | 133 | 187,600 | 133 |
| 2025-01-30 | 131 | 132 | 128 | 128 | 104,200 | 128 |
| 2025-01-29 | 129 | 135 | 128 | 134 | 191,000 | 134 |
| 2025-01-28 | 135 | 135 | 128 | 130 | 190,600 | 130 |
| 2025-01-27 | 126 | 137 | 123 | 136 | 415,100 | 136 |
| 2025-01-24 | 119 | 127 | 119 | 127 | 217,900 | 127 |
| 2025-01-23 | 121 | 123 | 118 | 119 | 145,100 | 119 |
| 2025-01-22 | 116 | 125 | 114 | 124 | 324,100 | 124 |
| 2025-01-21 | 110 | 115 | 110 | 115 | 87,800 | 115 |
| 2025-01-20 | 110 | 113 | 109 | 110 | 120,500 | 110 |
| 2025-01-17 | 110 | 111 | 108 | 110 | 125,000 | 110 |
| 2025-01-16 | 110 | 111 | 109 | 109 | 67,700 | 109 |
| 2025-01-15 | 112 | 112 | 109 | 109 | 57,900 | 109 |
| 2025-01-14 | 115 | 116 | 108 | 109 | 177,600 | 109 |
| 2025-01-10 | 120 | 120 | 115 | 115 | 134,600 | 115 |
| 2025-01-09 | 122 | 122 | 118 | 120 | 92,600 | 120 |
| 2025-01-08 | 122 | 123 | 121 | 121 | 56,800 | 121 |
| 2025-01-07 | 122 | 123 | 120 | 121 | 91,800 | 121 |
| 2025-01-06 | 123 | 123 | 121 | 123 | 171,400 | 123 |
分割・併合履歴 ： [2019-02-26]1株→0.2株