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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
