3647 (株)ジー・スリーホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	60	60	59	60	18,000	300
2011-12-29	58	59	57	59	109,500	295
2011-12-28	58	59	57	59	26,000	295
2011-12-27	60	61	56	57	160,600	285
2011-12-26	62	62	60	61	59,300	305
2011-12-22	62	62	60	61	99,000	305
2011-12-21	67	67	61	62	581,600	310
2011-12-20	62	76	62	66	1,268,600	330
2011-12-19	63	63	61	62	77,200	310
2011-12-16	63	63	63	63	42,600	315
2011-12-15	64	64	62	63	56,900	315
2011-12-14	63	64	61	64	75,900	320
2011-12-13	63	63	60	62	250,100	310
2011-12-12	63	63	62	62	39,500	310
2011-12-09	64	64	62	62	16,000	310
2011-12-08	61	64	60	64	63,000	320
2011-12-07	61	61	59	59	118,800	295
2011-12-06	62	64	61	61	76,200	305
2011-12-05	65	65	61	62	110,400	310
2011-12-02	64	65	63	64	82,400	320
2011-12-01	64	64	63	63	70,900	315
2011-11-30	65	65	63	64	57,700	320
2011-11-29	66	68	62	66	190,000	330
2011-11-28	64	67	64	67	115,100	335
2011-11-25	65	65	63	63	169,800	315
2011-11-24	60	65	60	64	186,600	320
2011-11-22	61	62	59	61	47,200	305
2011-11-21	59	62	59	61	74,800	305
2011-11-18	61	61	59	59	81,300	295
2011-11-17	57	62	57	60	199,600	300
2011-11-16	56	58	56	56	55,700	280
2011-11-15	57	57	56	57	24,300	285
2011-11-14	56	57	56	56	23,900	280
2011-11-11	56	56	55	55	26,600	275
2011-11-10	55	56	55	56	23,000	280
2011-11-09	57	57	56	56	72,800	280
2011-11-08	58	58	57	57	39,500	285
2011-11-07	58	59	57	59	57,800	295
2011-11-04	59	60	57	57	109,400	285
2011-11-02	59	60	58	58	42,100	290
2011-11-01	58	60	58	59	60,800	295
2011-10-31	61	61	59	59	52,900	295
2011-10-28	60	61	59	59	59,300	295
2011-10-27	56	60	56	60	96,900	300
2011-10-26	54	59	53	57	78,700	285
2011-10-25	54	55	54	54	35,100	270
2011-10-24	56	56	54	55	65,200	275
2011-10-21	55	56	54	56	70,100	280
2011-10-20	59	59	53	54	309,500	270
2011-10-19	61	61	59	59	12,000	295
2011-10-18	62	62	59	62	108,500	310
2011-10-17	63	64	57	61	351,300	305
2011-10-14	68	70	66	68	179,500	340
2011-10-13	67	68	65	67	190,900	335
2011-10-12	65	66	62	64	206,100	320
2011-10-11	58	63	58	60	165,400	300
2011-10-07	58	62	58	60	107,600	300
2011-10-06	54	59	54	58	150,500	290
2011-10-05	50	54	50	54	61,500	270
2011-10-04	53	53	52	52	16,800	260
2011-10-03	52	54	51	53	35,400	265
2011-09-30	53	53	49	52	113,900	260
2011-09-29	49	55	49	52	192,200	260
2011-09-28	50	54	49	50	241,800	250
2011-09-27	57	58	53	54	212,100	270
2011-09-26	63	65	56	58	249,100	290
2011-09-22	66	66	64	66	54,200	330
2011-09-21	67	67	66	66	43,400	330
2011-09-20	67	68	66	68	38,800	340
2011-09-16	66	71	66	69	116,700	345
2011-09-15	65	74	63	66	780,000	330
2011-09-14	65	65	64	65	30,800	325
2011-09-13	65	66	63	65	71,900	325
2011-09-12	65	71	62	65	447,400	325
2011-09-09	65	67	63	65	140,000	325
2011-09-08	72	72	64	65	341,900	325
2011-09-07	66	71	66	71	127,700	355
2011-09-06	67	68	65	66	188,900	330
2011-09-05	65	77	63	69	970,600	345
2011-09-02	69	69	64	67	358,000	335
2011-09-01	69	70	67	69	376,600	345
2011-08-31	64	70	63	70	588,600	350
2011-08-30	62	64	61	62	346,800	310
2011-08-29	59	64	59	60	362,300	300
2011-08-26	58	59	57	58	31,400	290
2011-08-25	55	58	55	58	59,900	290
2011-08-24	55	55	54	54	39,600	270
2011-08-23	54	54	53	54	15,100	270
2011-08-22	53	55	53	54	75,500	270
2011-08-19	56	56	54	56	37,600	280
2011-08-18	58	59	55	57	118,400	285
2011-08-17	58	59	56	58	104,600	290
2011-08-16	60	60	58	58	77,400	290
2011-08-15	55	62	55	59	304,400	295
2011-08-12	54	56	53	55	58,100	275
2011-08-11	51	53	50	53	117,400	265
2011-08-10	53	54	51	51	50,600	255
2011-08-09	51	53	50	52	122,200	260
2011-08-08	52	56	52	54	106,600	270
2011-08-05	49	54	49	54	169,300	270
2011-08-04	56	56	53	54	92,300	270
2011-08-03	53	57	52	56	83,100	280
2011-08-02	56	56	53	54	37,900	270
2011-08-01	54	56	54	56	58,600	280
2011-07-29	57	59	53	55	151,400	275
2011-07-28	58	59	57	58	89,900	290
2011-07-27	60	60	58	60	100,400	300
2011-07-26	62	63	59	60	97,000	300
2011-07-25	61	61	59	61	83,700	305
2011-07-22	58	62	57	61	190,000	305
2011-07-21	58	59	57	58	113,400	290
2011-07-20	59	59	56	58	92,000	290
2011-07-19	57	59	57	59	57,700	295
2011-07-15	58	60	56	56	59,200	280
2011-07-14	58	59	55	55	100,600	275
2011-07-13	59	60	57	58	125,000	290
2011-07-12	61	63	59	59	190,600	295
2011-07-11	64	64	60	61	281,100	305
2011-07-08	58	65	58	62	605,600	310
2011-07-07	55	61	55	58	557,900	290
2011-07-06	55	55	54	55	53,800	275
2011-07-05	54	55	53	55	34,400	275
2011-07-04	51	54	51	54	93,300	270
2011-07-01	51	54	50	54	84,800	270
2011-06-30	52	53	51	51	14,400	255
2011-06-29	52	53	51	52	30,700	260
2011-06-28	50	52	50	51	42,300	255
2011-06-27	49	51	48	50	36,600	250
2011-06-24	49	50	48	49	43,800	245
2011-06-23	53	53	47	49	206,300	245
2011-06-22	52	54	52	53	101,400	265
2011-06-21	50	52	50	52	69,800	260
2011-06-20	54	55	51	51	222,700	255
2011-06-17	56	57	55	56	171,500	280
2011-06-16	56	57	55	56	93,400	280
2011-06-15	55	57	55	57	143,500	285
2011-06-14	58	58	55	55	255,500	275
2011-06-13	57	58	54	58	278,400	290
2011-06-10	52	58	52	57	1,236,900	285
2011-06-09	52	53	49	51	418,400	255
2011-06-08	50	53	47	52	812,000	260
2011-06-07	43	47	42	47	354,900	235
2011-06-06	43	49	41	42	510,900	210
2011-06-03	44	45	43	43	225,000	215
2011-06-02	43	44	40	44	644,700	220
2011-06-01	40	55	39	42	3,260,900	210
2011-05-31	40	41	36	39	672,100	195
2011-05-30	41	43	41	42	82,100	210
2011-05-27	43	45	40	40	500,000	200
2011-05-26	43	43	41	43	134,700	215
2011-05-25	44	47	42	42	457,000	210
2011-05-24	45	45	43	44	169,800	220
2011-05-23	46	46	43	44	121,900	220
2011-05-20	43	51	42	46	990,400	230
2011-05-19	46	47	42	42	384,800	210
2011-05-18	44	47	44	47	111,400	235
2011-05-17	46	47	43	43	168,500	215
2011-05-16	46	49	45	47	96,200	235
2011-05-13	49	50	46	46	331,700	230
2011-05-12	50	50	49	49	168,100	245
2011-05-11	52	52	50	51	177,400	255
2011-05-10	51	51	49	51	143,700	255
2011-05-09	50	51	48	51	154,200	255
2011-05-06	50	51	49	49	157,400	245
2011-05-02	51	51	49	51	271,300	255
2011-04-28	53	53	50	51	443,900	255
2011-04-27	53	63	53	56	1,469,000	280
2011-04-26	47	49	45	48	262,500	240
2011-04-25	41	48	41	48	1,197,600	240
2011-04-22	50	51	49	49	317,100	245
2011-04-21	52	53	49	50	597,900	250
2011-04-20	53	54	52	52	805,600	260
2011-04-19	55	56	54	55	107,300	275
2011-04-18	57	58	55	55	147,500	275
2011-04-15	58	59	55	56	477,100	280
2011-04-14	62	64	59	62	422,400	310
2011-04-13	58	66	56	63	715,500	315
2011-04-12	58	58	54	57	627,800	285
2011-04-11	61	62	59	60	209,700	300
2011-04-08	55	63	54	61	899,100	305
2011-04-07	54	54	51	53	230,700	265
2011-04-06	54	54	52	52	174,500	260
2011-04-05	58	60	53	53	533,400	265
2011-04-04	64	66	58	59	453,500	295
2011-04-01	54	74	54	62	2,562,300	310
2011-03-31	54	54	51	52	155,600	260
2011-03-30	53	54	51	54	152,400	270
2011-03-29	50	52	48	52	237,800	260
2011-03-28	51	54	49	50	597,400	250
2011-03-25	59	60	56	56	326,700	280
2011-03-24	66	67	60	61	262,400	305
2011-03-23	69	70	65	66	220,900	330
2011-03-22	60	68	58	64	531,900	320
2011-03-18	53	58	50	56	556,500	280
2011-03-17	51	55	48	53	258,900	265
2011-03-16	47	60	47	56	529,600	280
2011-03-15	51	56	39	46	937,600	230
2011-03-14	54	64	52	56	1,189,100	280
2011-03-11	77	90	76	79	1,040,600	395
2011-03-10	84	86	80	81	585,500	405
2011-03-09	93	95	85	85	1,250,600	425
2011-03-08	84	102	80	93	4,796,800	465
2011-03-07	101	103	86	88	1,835,100	440
2011-03-04	117	118	101	107	1,378,000	535
2011-03-03	123	139	100	113	6,203,800	565
2011-03-02	88	103	83	103	3,544,200	515
2011-03-01	48	73	48	73	551,800	365

分割・併合履歴： [2019-02-26]1株→0.2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

3647 (株)ジー・スリーホールディングス の時系列データ [2011年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2011年度]