1. HOME >
  2. 株価時系列 >
  3. 3647 >
  4. 2020年

3647 (株)ジー・スリーホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30205217200215156,900215
2020-12-2919820519820484,200204
2020-12-28199202196197117,100197
2020-12-2519620019619968,700199
2020-12-2419719919619753,300197
2020-12-2320020119619682,000196
2020-12-22209209199199146,400199
2020-12-2121321420620973,000209
2020-12-1821521521221248,500212
2020-12-1722022121421459,300214
2020-12-1621522021322086,200220
2020-12-1521221420721489,900214
2020-12-1421421621221266,800212
2020-12-1122022021221699,400216
2020-12-1022422421721861,600218
2020-12-0922522622022563,400225
2020-12-08226232222229147,500229
2020-12-07224226218226194,400226
2020-12-04222222211216115,800216
2020-12-0322722722122248,600222
2020-12-02234234220227179,300227
2020-12-01232238229232197,200232
2020-11-30217238217235306,100235
2020-11-27215220210217105,600217
2020-11-2621321720421580,900215
2020-11-25220223214214117,700214
2020-11-24227229216220233,400220
2020-11-20215226215224134,800224
2020-11-19210221208216163,900216
2020-11-18201227201210356,600210
2020-11-17207210198200174,500200
2020-11-1620521220321288,600212
2020-11-1320520720120182,300201
2020-11-12211217203207186,900207
2020-11-1121221520821180,000211
2020-11-10232232203212481,500212
2020-11-092042482032291,522,500229
2020-11-0619720219619988,800199
2020-11-0518519518519571,800195
2020-11-0418218818218339,200183
2020-11-0218118418118120,600181
2020-10-30184196180180113,900180
2020-10-2918318518018438,600184
2020-10-2818818818318331,700183
2020-10-2718718818518733,300187
2020-10-2619019218718792,400187
2020-10-2319619618619372,700193
2020-10-2220020019519533,300195
2020-10-2119820019819838,800198
2020-10-2019620019520046,800200
2020-10-19205205196198172,700198
2020-10-162352392042051,317,800205
2020-10-1519920419820473,500204
2020-10-1419920319719754,700197
2020-10-1319619919619725,800197
2020-10-1219719919519756,300197
2020-10-0920320419619998,800199
2020-10-08207207201203130,500203
2020-10-07206218205215324,300215
2020-10-0620320420020326,500203
2020-10-052022032012038,700203
2020-10-0220220419920025,700200
2020-09-3020320520320512,400205
2020-09-2920020619920311,700203
2020-09-2820120119920019,100200
2020-09-2520320520120231,100202
2020-09-2420320920220540,300205
2020-09-2321321320020662,900206
2020-09-1821521521221323,600213
2020-09-1721421621121524,700215
2020-09-1621421721421516,100215
2020-09-152172182152168,800216
2020-09-1421221821221836,900218
2020-09-1120921420621237,100212
2020-09-1020820820520821,500208
2020-09-0920520820520823,600208
2020-09-0820820920520713,200207
2020-09-0720421120320630,800206
2020-09-04202207201206110,900206
2020-09-0320420720320717,700207
2020-09-0220820820120245,600202
2020-09-0120820820520825,300208
2020-08-3119721119720779,100207
2020-08-28200211196198171,500198
2020-08-2722122121321648,900216
2020-08-2622022322022244,400222
2020-08-2522522622022360,600223
2020-08-2423123122322544,200225
2020-08-21236236222227209,000227
2020-08-20212243210226488,900226
2020-08-1920720720420623,100206
2020-08-1820520720420626,000206
2020-08-1720120520020521,000205
2020-08-1420320420120114,600201
2020-08-1320720720220325,200203
2020-08-1220520720220721,200207
2020-08-1120220520220414,700204
2020-08-0720520620120119,400201
2020-08-0620520720320628,000206
2020-08-0519520519520343,300203
2020-08-0418619518619524,500195
2020-08-0318218818218428,300184
2020-07-31193203178189110,900189
2020-07-3019219218518963,100189
2020-07-2919619619019259,300192
2020-07-2819919919619718,900197
2020-07-2719820019520022,300200
2020-07-2220220219520027,400200
2020-07-2120320319719853,100198
2020-07-2020520620020226,000202
2020-07-1720820920320542,500205
2020-07-1621121220620941,700209
2020-07-1521821821121435,800214
2020-07-1421521621021530,600215
2020-07-1321121721021626,400216
2020-07-1021621620821066,900210
2020-07-0922222221721828,800218
2020-07-0822522522022261,800222
2020-07-0722522722022533,100225
2020-07-0621322421222442,700224
2020-07-0320221620221256,500212
2020-07-0221921920021070,900210
2020-07-0122422421722049,100220
2020-06-3022522721822472,400224
2020-06-2923523522122581,000225
2020-06-2623723923323532,600235
2020-06-2524524523523654,700236
2020-06-2424524524124328,900243
2020-06-2325025024324526,700245
2020-06-2224424924424837,900248
2020-06-1924524524124434,900244
2020-06-1824724824024130,500241
2020-06-1724024623824627,100246
2020-06-1623324423324071,600240
2020-06-1523623822623179,900231
2020-06-12230236221236190,100236
2020-06-11250252238242116,600242
2020-06-1025025224825073,400250
2020-06-09252255246252150,700252
2020-06-08245263240250529,300250
2020-06-05227237226237114,400237
2020-06-0421922721722678,900226
2020-06-03221223213219110,500219
2020-06-0222322422022137,300221
2020-06-0122222722122142,500221
2020-05-2922522521922368,200223
2020-05-28236238222227121,300227
2020-05-27228238228232108,500232
2020-05-26237245227227293,500227
2020-05-25223235223230130,400230
2020-05-22215233215221252,700221
2020-05-2121021620821576,400215
2020-05-2020821420621070,800210
2020-05-19205213200210110,000210
2020-05-1819920519520249,300202
2020-05-15210212197200165,200200
2020-05-14214224203210257,100210
2020-05-13200220200216315,500216
2020-05-12187201187201110,900201
2020-05-1118819418618999,200189
2020-05-08178203178186268,900186
2020-05-07170179170177109,700177
2020-05-0116417016117075,400170
2020-04-30167170164167104,200167
2020-04-2815616615616663,700166
2020-04-2715116315115679,300156
2020-04-2415015214715223,000152
2020-04-2314615014515026,200150
2020-04-2214814814514631,400146
2020-04-2115215214715040,500150
2020-04-2014815314815233,900152
2020-04-1714615214514891,400148
2020-04-16155155139147162,500147
2020-04-15153159150150121,200150
2020-04-1414014913814763,800147
2020-04-1313814013713842,800138
2020-04-1014214213613761,800137
2020-04-0913514113414162,500141
2020-04-0812913612813545,100135
2020-04-0713313612812941,300129
2020-04-0612513112313054,000130
2020-04-0312912912312855,000128
2020-04-0212813012512947,200129
2020-04-0113513512813041,500130
2020-03-3113714013113564,600135
2020-03-3013713913213744,200137
2020-03-2714614613714367,700143
2020-03-26149149140141125,300141
2020-03-25133154132154174,300154
2020-03-24122134122126112,100126
2020-03-2311812511512452,400124
2020-03-1912512611611770,200117
2020-03-1812913012312477,200124
2020-03-17114124110124133,300124
2020-03-16124128116117104,200117
2020-03-13117125116122150,300122
2020-03-12138139126139149,900139
2020-03-1114914913513694,700136
2020-03-10121150120147187,100147
2020-03-09160161137141305,900141
2020-03-0617417416416668,800166
2020-03-0517918117617934,700179
2020-03-0417017916817967,300179
2020-03-03186190170171114,300171
2020-03-02161186161186150,700186
2020-02-28181183160165489,800165
2020-02-27211211191193173,800193
2020-02-2620621420621464,800214
2020-02-2521521920421481,500214
2020-02-2122823222722972,100229
2020-02-2022823422622827,300228
2020-02-1922523322523134,200231
2020-02-1822523122322869,400228
2020-02-1723523623123353,400233
2020-02-1424925024124284,300242
2020-02-1325025524625064,900250
2020-02-1223925023924962,900249
2020-02-1024024423924049,800240
2020-02-0724424523824361,100243
2020-02-0624524624124456,500244
2020-02-0524224523924543,100245
2020-02-04238250238242121,800242
2020-02-03226239226238122,000238
2020-01-31227242223237185,500237
2020-01-30245245224227431,700227
2020-01-292542832422472,555,300247
2020-01-2821822521822455,200224
2020-01-2722222422022130,700221
2020-01-2422723022422556,600225
2020-01-2322923022722749,700227
2020-01-2223123523023173,300231
2020-01-2123223423123438,400234
2020-01-2023323723223445,300234
2020-01-17241244235236148,300236
2020-01-16227246227241229,000241
2020-01-15224233224231179,700231
2020-01-1422222521822345,400223
2020-01-1022622722222342,700223
2020-01-0921822621722666,700226
2020-01-0822222221721842,300218
2020-01-0721822121622133,800221
2020-01-0622022121621669,400216

分割・併合履歴 ： [2019-02-26]1株→0.2株