3647 (株)ジー・スリーホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	128	134	128	131	752,300	655
2016-12-29	137	137	128	131	1,379,900	655
2016-12-28	123	143	122	136	5,062,900	680
2016-12-27	125	125	122	122	436,500	610
2016-12-26	126	126	123	123	427,800	615
2016-12-22	126	127	124	125	515,700	625
2016-12-21	126	127	126	126	267,500	630
2016-12-20	128	128	126	127	429,900	635
2016-12-19	128	130	125	128	743,800	640
2016-12-16	130	130	127	128	449,000	640
2016-12-15	132	132	128	131	448,900	655
2016-12-14	127	132	127	130	637,300	650
2016-12-13	125	130	125	128	621,800	640
2016-12-12	125	130	124	127	646,300	635
2016-12-09	124	128	122	128	1,001,300	640
2016-12-08	130	131	127	127	940,300	635
2016-12-07	131	134	131	132	401,200	660
2016-12-06	135	135	130	133	530,500	665
2016-12-05	133	134	129	134	813,800	670
2016-12-02	135	137	134	134	586,400	670
2016-12-01	137	139	135	137	755,700	685
2016-11-30	142	142	138	139	636,600	695
2016-11-29	144	145	141	141	608,600	705
2016-11-28	142	149	141	145	1,021,000	725
2016-11-25	145	146	140	142	932,900	710
2016-11-24	145	147	141	146	1,453,300	730
2016-11-22	136	142	136	141	1,242,700	705
2016-11-21	134	137	134	135	512,600	675
2016-11-18	135	137	134	134	641,000	670
2016-11-17	140	140	134	135	1,343,900	675
2016-11-16	135	155	131	140	3,902,400	700
2016-11-15	136	136	132	133	452,700	665
2016-11-14	135	136	129	134	860,100	670
2016-11-11	137	139	133	134	968,200	670
2016-11-10	144	147	138	140	1,953,100	700
2016-11-09	140	154	128	139	4,297,800	695
2016-11-08	135	138	125	137	1,391,200	685
2016-11-07	139	140	135	135	773,500	675
2016-11-04	144	144	138	139	550,500	695
2016-11-02	141	144	137	141	1,564,600	705
2016-11-01	143	144	140	141	874,600	705
2016-10-31	145	146	143	144	801,900	720
2016-10-28	148	149	145	146	905,900	730
2016-10-27	152	153	147	148	689,700	740
2016-10-26	149	151	147	150	653,400	750
2016-10-25	148	150	147	148	615,600	740
2016-10-24	151	153	146	148	1,511,100	740
2016-10-21	154	156	152	154	1,017,300	770
2016-10-20	162	163	155	156	1,652,000	780
2016-10-19	159	163	157	160	2,103,200	800
2016-10-17	165	167	155	157	3,701,700	785
2016-10-13	148	194	147	191	13,370,000	955
2016-10-12	146	159	146	146	2,100,400	730
2016-10-11	142	148	142	146	749,000	730
2016-10-07	142	147	141	144	620,800	720
2016-10-06	144	145	141	141	629,400	705
2016-10-05	143	146	142	145	826,200	725
2016-10-04	144	149	140	147	1,012,700	735
2016-10-03	147	148	144	145	579,000	725
2016-09-30	150	152	147	147	1,207,700	735
2016-09-29	173	174	153	154	5,676,100	770
2016-09-28	149	158	148	155	1,375,300	775
2016-09-27	151	155	145	150	1,652,600	750
2016-09-26	155	161	152	153	2,136,400	765
2016-09-23	140	160	136	159	3,279,600	795
2016-09-21	139	144	138	141	602,700	705
2016-09-20	149	149	142	142	786,900	710
2016-09-16	147	151	136	148	2,171,800	740
2016-09-15	155	156	152	152	1,079,000	760
2016-09-14	160	166	158	158	1,704,700	790
2016-09-13	155	167	152	162	2,756,400	810
2016-09-12	154	158	152	154	1,104,400	770
2016-09-09	159	160	155	158	1,542,200	790
2016-09-08	162	167	158	160	3,496,800	800
2016-09-07	169	178	169	171	2,460,900	855
2016-09-06	172	176	166	170	2,931,000	850
2016-09-05	163	182	159	167	6,642,900	835
2016-09-02	171	174	166	167	4,035,600	835
2016-09-01	182	189	175	180	8,696,900	900
2016-08-31	180	196	173	190	14,788,500	950
2016-08-30	171	185	164	185	13,176,500	925
2016-08-29	160	173	151	158	5,807,600	790
2016-08-26	194	197	145	159	19,185,600	795
2016-08-25	152	175	151	174	24,406,100	870
2016-08-24	135	135	125	127	3,309,700	635
2016-08-23	131	139	128	134	5,383,700	670
2016-08-22	139	140	123	126	4,962,900	630
2016-08-19	140	149	136	139	6,266,900	695
2016-08-18	135	148	126	141	10,191,900	705
2016-08-17	149	164	131	139	13,006,100	695
2016-08-16	190	206	144	147	28,496,300	735
2016-08-15	140	184	137	178	26,015,400	890
2016-08-12	142	153	129	142	27,066,700	710
2016-08-10	96	125	96	125	23,957,700	625
2016-08-09	78	106	77	95	17,027,300	475
2016-08-08	91	92	78	82	9,301,000	410
2016-08-05	113	121	87	94	21,000,800	470
2016-08-04	141	160	101	104	35,998,700	520
2016-08-03	141	151	124	151	23,124,900	755
2016-08-02	111	126	91	101	40,472,000	505
2016-08-01	96	96	83	96	15,731,400	480
2016-07-29	63	73	58	66	16,751,400	330
2016-07-28	59	77	53	53	26,158,600	265
2016-07-27	50	51	48	49	1,254,400	245
2016-07-26	51	51	49	49	1,154,400	245
2016-07-25	51	52	49	51	1,061,700	255
2016-07-22	51	52	48	52	2,392,500	260
2016-07-21	53	54	51	52	1,474,700	260
2016-07-20	55	56	53	53	1,822,200	265
2016-07-19	51	60	50	56	4,425,500	280
2016-07-15	58	59	50	52	6,864,900	260
2016-07-14	71	77	60	61	11,105,100	305
2016-07-13	62	80	61	72	21,686,000	360
2016-07-12	60	60	55	60	2,691,700	300
2016-07-11	61	61	53	59	4,615,800	295
2016-07-08	65	69	57	61	7,143,800	305
2016-07-07	60	69	53	69	14,175,900	345
2016-07-06	40	67	40	52	14,978,300	260
2016-07-05	39	40	39	40	211,300	200
2016-07-04	39	39	37	38	432,600	190
2016-07-01	39	40	38	38	222,900	190
2016-06-30	38	39	38	39	262,600	195
2016-06-29	38	39	38	38	130,000	190
2016-06-28	37	39	37	37	147,400	185
2016-06-27	33	38	32	38	691,200	190
2016-06-24	37	38	34	35	658,000	175
2016-06-23	38	38	36	36	539,500	180
2016-06-22	40	40	38	38	165,900	190
2016-06-21	39	40	38	39	343,400	195
2016-06-20	36	39	35	39	421,400	195
2016-06-17	34	36	34	35	209,500	175
2016-06-16	35	36	34	34	283,600	170
2016-06-15	35	36	34	36	601,300	180
2016-06-14	38	40	35	36	668,000	180
2016-06-13	39	40	38	39	329,200	195
2016-06-10	38	40	38	39	230,700	195
2016-06-09	38	39	38	38	115,100	190
2016-06-08	38	39	38	38	93,500	190
2016-06-07	38	39	38	38	70,200	190
2016-06-06	38	39	37	39	365,700	195
2016-06-03	39	40	39	39	75,200	195
2016-06-02	40	41	39	39	564,400	195
2016-06-01	41	41	40	40	174,800	200
2016-05-31	40	42	40	41	277,000	205
2016-05-30	42	42	40	40	176,300	200
2016-05-27	41	42	41	41	131,700	205
2016-05-26	42	42	40	41	370,600	205
2016-05-25	43	43	41	41	123,800	205
2016-05-24	43	43	42	42	108,400	210
2016-05-23	42	43	41	42	177,100	210
2016-05-20	42	43	40	43	278,700	215
2016-05-19	42	42	40	41	131,400	205
2016-05-18	43	43	40	41	392,100	205
2016-05-17	43	43	42	42	225,700	210
2016-05-16	45	45	42	42	561,400	210
2016-05-13	45	45	43	45	300,100	225
2016-05-12	44	47	44	44	531,000	220
2016-05-11	46	47	43	43	1,025,500	215
2016-05-10	50	50	45	46	1,181,600	230
2016-05-09	48	51	46	50	1,693,000	250
2016-05-06	44	47	42	47	726,000	235
2016-05-02	42	46	41	43	1,326,700	215
2016-04-28	43	49	43	43	3,681,600	215
2016-04-27	42	43	41	42	189,500	210
2016-04-26	43	43	41	42	334,800	210
2016-04-25	42	45	41	43	573,100	215
2016-04-22	43	44	41	42	380,200	210
2016-04-21	40	44	40	43	884,200	215
2016-04-20	41	42	40	40	246,300	200
2016-04-19	42	42	40	40	378,900	200
2016-04-18	41	43	40	41	647,600	205
2016-04-15	49	53	41	42	5,852,900	210
2016-04-14	41	45	41	45	849,400	225
2016-04-13	43	43	40	41	463,600	205
2016-04-12	42	43	41	43	340,100	215
2016-04-11	43	45	41	42	1,116,000	210
2016-04-08	41	43	39	43	801,900	215
2016-04-07	39	41	38	41	408,500	205
2016-04-06	37	39	37	39	340,500	195
2016-04-05	39	39	36	37	444,800	185
2016-04-04	41	41	39	40	458,900	200
2016-04-01	41	41	40	41	188,900	205
2016-03-31	40	41	40	41	121,300	205
2016-03-30	40	42	40	40	230,600	200
2016-03-29	39	40	39	40	159,800	200
2016-03-28	40	41	39	39	317,400	195
2016-03-25	41	41	40	40	260,700	200
2016-03-24	41	42	41	41	156,600	205
2016-03-23	41	42	40	41	116,600	205
2016-03-22	42	43	40	40	699,100	200
2016-03-18	43	43	41	41	399,000	205
2016-03-17	42	44	42	42	1,013,100	210
2016-03-16	40	41	40	40	405,000	200
2016-03-15	43	43	40	40	882,300	200
2016-03-14	44	45	42	43	828,300	215
2016-03-11	41	44	40	44	1,895,700	220
2016-03-10	38	43	38	41	4,065,800	205
2016-03-09	36	37	35	36	427,100	180
2016-03-08	35	38	35	36	1,234,200	180
2016-03-07	35	35	33	34	589,000	170
2016-03-04	34	35	33	33	545,900	165
2016-03-03	35	37	33	33	1,058,100	165
2016-03-02	38	38	33	35	2,376,200	175
2016-03-01	35	41	34	37	4,056,600	185
2016-02-29	31	34	31	33	975,800	165
2016-02-26	31	32	30	30	232,900	150
2016-02-25	30	33	30	30	1,062,600	150
2016-02-24	30	31	29	29	590,600	145
2016-02-23	31	33	30	30	683,900	150
2016-02-22	30	36	28	31	1,520,100	155
2016-02-19	30	31	29	29	478,100	145
2016-02-18	32	33	29	31	1,082,100	155
2016-02-17	33	34	30	31	1,526,800	155
2016-02-16	36	38	32	35	4,445,400	175
2016-02-15	27	49	26	40	14,788,100	200
2016-02-12	30	30	25	25	1,124,900	125
2016-02-10	26	31	25	30	2,632,400	150
2016-02-09	25	27	25	25	414,600	125
2016-02-08	25	26	24	26	427,100	130
2016-02-05	27	32	24	25	2,958,300	125
2016-02-04	24	28	24	26	500,700	130
2016-02-03	26	26	24	25	63,200	125
2016-02-02	25	26	24	26	209,100	130
2016-02-01	24	25	23	24	92,400	120
2016-01-29	24	25	23	24	120,300	120
2016-01-28	24	25	24	24	105,300	120
2016-01-27	22	24	22	24	172,800	120
2016-01-26	22	23	22	22	38,600	110
2016-01-25	23	23	22	22	74,000	110
2016-01-22	22	23	22	22	140,700	110
2016-01-21	24	25	22	23	232,100	115
2016-01-20	25	26	24	24	86,800	120
2016-01-19	26	26	24	25	52,900	125
2016-01-18	26	26	24	25	212,400	125
2016-01-15	25	26	25	26	382,700	130
2016-01-14	25	25	24	24	315,100	120
2016-01-13	24	27	24	26	322,500	130
2016-01-12	26	26	24	24	298,800	120
2016-01-08	26	27	26	26	439,000	130
2016-01-07	25	29	25	28	715,200	140
2016-01-06	29	29	25	25	625,100	125
2016-01-05	23	29	23	28	2,015,200	140
2016-01-04	22	24	22	23	692,000	115

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 [2016年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2016年度]