3647 (株)ジー・スリーホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	49	53	48	52	1,260,500	260
2014-12-29	48	49	47	48	142,500	240
2014-12-26	49	50	46	47	698,600	235
2014-12-25	50	52	47	48	1,041,000	240
2014-12-24	49	50	47	49	356,600	245
2014-12-22	46	52	46	49	1,947,900	245
2014-12-19	45	46	45	45	142,800	225
2014-12-18	45	46	45	45	133,100	225
2014-12-17	46	46	44	45	277,200	225
2014-12-16	47	47	45	46	190,700	230
2014-12-15	47	48	47	47	238,200	235
2014-12-12	47	48	46	47	267,200	235
2014-12-11	47	47	46	47	215,300	235
2014-12-10	48	49	47	47	170,200	235
2014-12-09	48	49	47	48	248,300	240
2014-12-08	51	51	47	48	1,159,100	240
2014-12-05	46	50	45	49	788,800	245
2014-12-04	47	47	45	45	353,800	225
2014-12-03	46	52	45	47	2,300,200	235
2014-12-02	46	47	45	46	84,900	230
2014-12-01	45	47	45	46	188,900	230
2014-11-28	45	47	44	46	416,900	230
2014-11-27	44	45	43	44	54,500	220
2014-11-26	43	44	43	43	245,400	215
2014-11-25	43	44	43	43	24,400	215
2014-11-21	43	44	43	43	62,400	215
2014-11-20	44	44	43	43	48,000	215
2014-11-19	43	44	43	44	56,800	220
2014-11-18	42	44	42	43	83,000	215
2014-11-17	43	43	42	42	94,400	210
2014-11-14	43	44	42	43	123,400	215
2014-11-13	44	44	43	43	66,000	215
2014-11-12	44	45	43	44	68,300	220
2014-11-11	44	45	43	44	162,700	220
2014-11-10	43	44	43	44	53,700	220
2014-11-07	43	44	43	43	196,100	215
2014-11-06	43	45	43	44	138,600	220
2014-11-05	44	44	43	44	88,200	220
2014-11-04	43	44	42	44	107,900	220
2014-10-31	42	43	42	43	186,000	215
2014-10-30	42	43	41	43	200,700	215
2014-10-29	41	43	41	43	314,900	215
2014-10-28	41	42	41	42	61,100	210
2014-10-27	42	42	41	42	16,000	210
2014-10-24	42	42	41	42	67,100	210
2014-10-23	42	43	41	41	208,300	205
2014-10-22	43	43	42	42	207,000	210
2014-10-21	43	43	42	42	57,900	210
2014-10-20	42	44	42	43	136,700	215
2014-10-17	41	43	41	41	213,100	205
2014-10-16	41	43	40	41	283,500	205
2014-10-15	43	44	43	43	59,900	215
2014-10-14	43	44	42	43	167,200	215
2014-10-10	44	44	43	43	285,600	215
2014-10-09	46	46	45	45	65,000	225
2014-10-08	46	46	44	45	418,100	225
2014-10-07	46	47	46	46	41,700	230
2014-10-06	47	47	46	47	173,200	235
2014-10-03	47	47	46	47	85,800	235
2014-10-02	47	48	46	47	273,300	235
2014-10-01	48	48	47	47	12,200	235
2014-09-30	48	49	47	48	62,400	240
2014-09-29	48	49	47	48	135,600	240
2014-09-26	47	48	46	48	78,400	240
2014-09-25	47	48	46	47	90,200	235
2014-09-24	47	48	46	47	193,800	235
2014-09-22	48	48	47	47	98,400	235
2014-09-19	49	49	47	48	130,900	240
2014-09-18	49	49	47	49	197,000	245
2014-09-17	49	49	47	48	225,500	240
2014-09-16	49	49	48	49	72,800	245
2014-09-12	49	49	48	49	134,600	245
2014-09-11	48	50	48	49	448,700	245
2014-09-10	48	49	48	48	60,800	240
2014-09-09	48	49	47	48	102,900	240
2014-09-08	48	49	47	48	171,200	240
2014-09-05	48	49	47	48	129,200	240
2014-09-04	48	49	48	48	125,500	240
2014-09-03	48	49	47	48	160,300	240
2014-09-02	49	49	47	48	181,600	240
2014-09-01	47	49	47	49	202,800	245
2014-08-29	47	48	47	47	131,600	235
2014-08-28	47	48	46	47	206,900	235
2014-08-27	48	48	47	47	496,500	235
2014-08-26	47	48	47	48	143,300	240
2014-08-25	48	49	47	47	888,000	235
2014-08-22	50	50	48	49	244,500	245
2014-08-21	49	50	48	49	201,300	245
2014-08-20	50	50	47	48	692,200	240
2014-08-19	51	51	49	50	316,300	250
2014-08-18	51	52	50	51	176,800	255
2014-08-15	51	52	50	51	97,700	255
2014-08-14	52	53	50	51	223,500	255
2014-08-13	51	53	50	51	392,000	255
2014-08-12	50	52	50	51	366,300	255
2014-08-11	53	53	49	50	569,400	250
2014-08-08	50	57	49	51	2,202,500	255
2014-08-07	51	52	49	50	488,500	250
2014-08-06	47	53	47	52	1,842,700	260
2014-08-05	48	49	48	48	63,600	240
2014-08-04	48	49	48	48	195,000	240
2014-08-01	48	49	48	49	96,300	245
2014-07-31	49	50	48	49	112,600	245
2014-07-30	48	50	48	49	437,500	245
2014-07-29	48	49	48	49	90,400	245
2014-07-28	48	49	47	48	123,900	240
2014-07-25	49	49	48	48	99,300	240
2014-07-24	47	49	47	49	67,600	245
2014-07-23	49	49	47	48	87,000	240
2014-07-22	48	49	48	49	126,000	245
2014-07-18	48	49	47	49	348,000	245
2014-07-17	49	49	48	49	128,500	245
2014-07-16	50	50	48	49	222,500	245
2014-07-15	50	52	49	50	524,100	250
2014-07-14	49	50	49	49	50,300	245
2014-07-11	49	50	48	49	275,000	245
2014-07-10	51	51	49	50	199,900	250
2014-07-09	51	52	50	51	163,400	255
2014-07-08	51	52	50	52	151,100	260
2014-07-07	51	51	50	51	131,000	255
2014-07-04	50	51	49	51	162,000	255
2014-07-03	49	50	49	50	67,000	250
2014-07-02	50	50	49	49	42,100	245
2014-07-01	49	50	49	49	205,700	245
2014-06-30	49	50	49	49	230,100	245
2014-06-27	49	50	49	49	220,700	245
2014-06-26	50	50	49	49	56,800	245
2014-06-25	49	50	49	49	234,700	245
2014-06-24	50	51	49	50	323,100	250
2014-06-23	51	51	50	51	96,000	255
2014-06-20	51	52	50	51	88,200	255
2014-06-19	50	52	50	51	188,100	255
2014-06-18	49	51	49	50	229,500	250
2014-06-17	49	50	49	49	256,900	245
2014-06-16	51	51	48	49	736,100	245
2014-06-13	51	51	49	50	435,900	250
2014-06-12	52	53	50	51	313,400	255
2014-06-11	52	53	51	52	83,800	260
2014-06-10	52	53	51	53	73,500	265
2014-06-09	53	53	51	51	305,200	255
2014-06-06	53	53	52	53	42,000	265
2014-06-05	53	54	51	52	169,900	260
2014-06-04	53	53	52	52	133,000	260
2014-06-03	54	54	52	54	62,400	270
2014-06-02	52	54	52	54	342,800	270
2014-05-30	51	52	51	51	130,700	255
2014-05-29	52	52	51	52	26,600	260
2014-05-28	51	52	51	51	52,000	255
2014-05-27	51	52	51	51	97,500	255
2014-05-26	53	53	51	51	130,600	255
2014-05-23	53	53	51	52	60,300	260
2014-05-22	51	52	51	51	122,500	255
2014-05-21	50	51	50	51	104,400	255
2014-05-20	51	51	49	50	399,400	250
2014-05-19	55	55	50	51	455,900	255
2014-05-16	53	56	53	55	424,500	275
2014-05-15	54	55	53	54	180,700	270
2014-05-14	55	56	52	55	511,000	275
2014-05-13	55	56	54	55	171,400	275
2014-05-12	59	60	54	54	589,400	270
2014-05-09	61	62	58	59	634,400	295
2014-05-08	61	61	59	60	365,300	300
2014-05-07	59	61	59	61	495,600	305
2014-05-02	59	60	58	59	205,300	295
2014-05-01	58	59	58	59	211,100	295
2014-04-30	59	59	57	57	147,400	285
2014-04-28	60	60	56	58	493,300	290
2014-04-25	59	61	58	60	559,000	300
2014-04-24	57	60	57	59	396,300	295
2014-04-23	58	60	56	57	691,300	285
2014-04-22	52	59	52	58	1,213,000	290
2014-04-21	52	53	51	51	129,000	255
2014-04-18	51	53	50	52	468,000	260
2014-04-17	50	51	49	50	266,100	250
2014-04-16	50	51	49	49	528,600	245
2014-04-15	55	56	49	50	1,803,100	250
2014-04-14	57	58	55	57	160,800	285
2014-04-11	55	56	54	55	136,800	275
2014-04-10	56	57	55	55	116,100	275
2014-04-09	56	57	55	56	110,400	280
2014-04-08	57	58	56	56	259,500	280
2014-04-07	58	59	57	58	85,400	290
2014-04-04	56	59	55	59	278,500	295
2014-04-03	58	58	55	56	191,000	280
2014-04-02	54	59	54	58	498,800	290
2014-04-01	56	56	53	53	257,300	265
2014-03-31	54	55	53	53	159,100	265
2014-03-28	54	54	53	53	111,900	265
2014-03-27	53	54	53	54	124,000	270
2014-03-26	54	54	52	52	185,000	260
2014-03-25	55	56	54	54	84,800	270
2014-03-24	55	58	54	55	293,200	275
2014-03-20	53	57	53	54	540,600	270
2014-03-19	53	54	53	53	118,800	265
2014-03-18	52	54	52	53	145,700	265
2014-03-17	57	57	50	51	571,800	255
2014-03-14	56	57	55	55	120,400	275
2014-03-13	57	58	56	58	147,500	290
2014-03-12	57	58	56	56	126,200	280
2014-03-11	58	58	57	57	83,400	285
2014-03-10	58	59	58	58	51,100	290
2014-03-07	59	60	58	58	47,000	290
2014-03-06	58	59	58	59	93,000	295
2014-03-05	58	59	58	58	112,800	290
2014-03-04	58	58	55	57	404,900	285
2014-03-03	59	59	58	58	73,600	290
2014-02-28	61	61	59	59	144,800	295
2014-02-27	61	62	60	61	59,100	305
2014-02-26	61	61	60	60	29,100	300
2014-02-25	62	62	61	61	55,900	305
2014-02-24	61	62	60	62	188,700	310
2014-02-21	61	62	60	60	67,100	300
2014-02-20	60	61	59	61	100,500	305
2014-02-19	60	61	59	61	165,400	305
2014-02-18	59	60	58	60	121,700	300
2014-02-17	60	60	57	60	270,800	300
2014-02-14	60	60	59	59	141,800	295
2014-02-13	60	61	59	59	247,600	295
2014-02-12	61	62	60	60	156,100	300
2014-02-10	61	62	60	62	105,300	310
2014-02-07	60	61	59	61	188,700	305
2014-02-06	58	61	57	60	213,800	300
2014-02-05	57	58	56	58	288,700	290
2014-02-04	57	58	54	55	814,200	275
2014-02-03	62	62	60	60	460,500	300
2014-01-31	64	66	60	64	943,300	320
2014-01-30	65	66	63	64	1,185,900	320
2014-01-29	64	66	64	66	507,200	330
2014-01-28	63	65	62	64	695,700	320
2014-01-27	63	63	61	62	593,900	310
2014-01-24	63	64	62	63	638,400	315
2014-01-23	67	67	62	63	1,066,800	315
2014-01-22	67	68	65	67	1,024,800	335
2014-01-21	65	67	63	67	1,433,400	335
2014-01-20	62	65	62	65	838,000	325
2014-01-17	62	63	61	62	195,300	310
2014-01-16	62	63	61	61	266,500	305
2014-01-15	63	63	61	62	1,455,100	310
2014-01-14	64	66	62	65	912,800	325
2014-01-10	62	66	61	65	1,336,000	325
2014-01-09	62	63	61	61	501,500	305
2014-01-08	62	63	61	63	182,300	315
2014-01-07	62	62	61	61	121,300	305
2014-01-06	62	63	61	62	241,400	310

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 [2014年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2014年度]