3647 (株)ジー・スリーホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	342	351	341	347	57,600	347
2021-12-29	329	349	329	345	112,700	345
2021-12-28	325	333	324	329	179,400	329
2021-12-27	338	338	322	329	148,400	329
2021-12-24	340	345	335	338	88,100	338
2021-12-23	336	342	336	342	70,200	342
2021-12-22	327	339	326	338	108,400	338
2021-12-21	320	333	316	328	215,700	328
2021-12-20	343	343	322	326	256,900	326
2021-12-17	345	348	340	345	101,700	345
2021-12-16	357	364	344	348	104,500	348
2021-12-15	346	358	346	358	116,400	358
2021-12-14	348	352	343	345	96,100	345
2021-12-13	353	356	346	353	97,500	353
2021-12-10	362	379	351	357	138,600	357
2021-12-09	376	381	364	368	151,800	368
2021-12-08	353	377	353	372	269,600	372
2021-12-07	342	358	342	353	154,700	353
2021-12-06	346	352	342	342	139,000	342
2021-12-03	341	354	339	353	160,800	353
2021-12-02	342	353	335	339	242,800	339
2021-12-01	352	359	344	350	175,800	350
2021-11-30	367	374	355	356	164,000	356
2021-11-29	356	374	352	360	243,800	360
2021-11-26	359	363	346	363	286,600	363
2021-11-25	355	368	351	355	575,200	355
2021-11-24	379	385	370	371	190,100	371
2021-11-22	370	387	370	382	341,400	382
2021-11-19	401	408	375	384	458,700	384
2021-11-18	407	410	401	403	260,300	403
2021-11-17	422	425	417	419	135,900	419
2021-11-16	415	429	415	426	176,900	426
2021-11-15	433	435	416	418	299,800	418
2021-11-12	438	440	420	425	287,700	425
2021-11-11	421	470	395	430	1,529,900	430
2021-11-10	432	444	432	433	182,900	433
2021-11-09	428	453	424	441	400,500	441
2021-11-08	461	461	431	431	415,600	431
2021-11-05	478	482	447	462	490,800	462
2021-11-04	456	491	454	476	931,800	476
2021-11-02	436	447	434	440	158,300	440
2021-11-01	431	443	430	441	158,900	441
2021-10-29	423	428	417	420	136,400	420
2021-10-28	445	455	422	423	633,300	423
2021-10-27	430	430	413	415	147,100	415
2021-10-26	426	438	425	431	115,400	431
2021-10-25	420	433	415	426	236,800	426
2021-10-22	405	419	401	414	181,500	414
2021-10-21	408	415	405	407	235,900	407
2021-10-20	420	425	405	415	295,800	415
2021-10-19	426	434	418	420	233,000	420
2021-10-18	459	459	419	433	501,300	433
2021-10-15	445	457	441	452	182,600	452
2021-10-14	450	450	441	444	103,700	444
2021-10-13	457	459	443	451	87,800	451
2021-10-12	450	471	446	452	169,700	452
2021-10-11	442	451	441	448	106,800	448
2021-10-08	451	451	443	444	118,400	444
2021-10-07	450	457	443	446	154,700	446
2021-10-06	441	454	433	450	281,400	450
2021-10-05	434	445	418	441	339,300	441
2021-10-04	470	474	437	450	678,400	450
2021-10-01	436	486	433	482	1,314,400	482
2021-09-30	448	453	430	431	246,800	431
2021-09-29	446	462	443	447	237,500	447
2021-09-28	461	467	445	448	217,900	448
2021-09-27	474	482	456	461	147,000	461
2021-09-24	466	474	466	468	136,400	468
2021-09-22	464	474	452	460	199,700	460
2021-09-21	452	471	452	463	343,500	463
2021-09-17	483	490	474	477	156,700	477
2021-09-16	492	497	468	476	468,300	476
2021-09-15	502	504	485	497	359,200	497
2021-09-14	507	513	503	505	251,300	505
2021-09-13	512	514	503	511	250,700	511
2021-09-10	510	521	510	513	278,000	513
2021-09-09	520	520	509	510	385,700	510
2021-09-08	509	532	509	526	507,200	526
2021-09-07	530	535	511	514	502,400	514
2021-09-06	513	538	506	530	667,200	530
2021-09-03	504	526	500	518	406,500	518
2021-09-02	517	524	499	514	475,000	514
2021-09-01	537	542	512	519	531,900	519
2021-08-31	521	544	519	536	506,900	536
2021-08-30	518	540	516	519	396,300	519
2021-08-27	513	521	508	518	303,500	518
2021-08-26	502	521	493	513	382,900	513
2021-08-25	525	531	506	508	572,100	508
2021-08-24	502	527	487	524	693,200	524
2021-08-23	503	508	487	495	452,300	495
2021-08-20	475	520	471	508	1,563,300	508
2021-08-19	450	468	450	451	389,600	451
2021-08-18	440	487	430	474	819,900	474
2021-08-17	469	470	434	440	383,300	440
2021-08-16	486	486	458	461	271,900	461
2021-08-13	490	490	476	480	303,000	480
2021-08-12	493	497	489	490	256,300	490
2021-08-11	509	513	490	497	328,400	497
2021-08-10	497	510	487	501	367,500	501
2021-08-06	496	504	479	499	327,100	499
2021-08-05	515	515	490	495	547,500	495
2021-08-04	538	550	516	517	724,600	517
2021-08-03	504	542	504	531	936,000	531
2021-08-02	504	525	486	514	737,800	514
2021-07-30	468	548	468	510	1,696,700	510
2021-07-29	484	486	466	468	415,200	468
2021-07-28	494	496	476	489	798,100	489
2021-07-27	525	531	487	499	1,056,200	499
2021-07-26	547	562	531	535	1,024,300	535
2021-07-21	548	548	514	530	760,100	530
2021-07-20	545	553	502	512	1,448,900	512
2021-07-19	513	564	513	545	2,833,100	545
2021-07-16	479	527	456	511	3,677,400	511
2021-07-15	458	459	442	450	655,300	450
2021-07-14	451	458	432	450	1,303,000	450
2021-07-13	425	479	422	462	2,861,700	462
2021-07-12	404	420	404	414	482,700	414
2021-07-09	391	404	381	401	395,300	401
2021-07-08	395	403	386	396	612,000	396
2021-07-07	411	415	400	403	390,200	403
2021-07-06	415	431	408	411	608,000	411
2021-07-05	430	430	403	415	711,300	415
2021-07-02	428	437	421	430	349,200	430
2021-07-01	428	431	416	428	458,500	428
2021-06-30	430	438	419	427	543,600	427
2021-06-29	441	453	433	433	592,500	433
2021-06-28	435	458	430	452	714,100	452
2021-06-25	439	452	431	435	600,100	435
2021-06-24	467	476	437	438	857,000	438
2021-06-23	460	468	435	447	1,152,600	447
2021-06-22	479	494	462	465	786,100	465
2021-06-21	474	479	456	466	906,500	466
2021-06-18	501	511	490	490	601,700	490
2021-06-17	497	523	477	513	1,587,300	513
2021-06-16	550	564	503	507	2,491,800	507
2021-06-15	490	555	482	555	3,539,000	555
2021-06-14	505	506	472	475	1,984,400	475
2021-06-11	573	577	506	516	2,375,800	516
2021-06-10	564	595	563	564	1,137,700	564
2021-06-09	607	623	567	572	1,579,300	572
2021-06-08	587	638	559	622	2,419,900	622
2021-06-07	688	689	559	597	3,770,700	597
2021-06-04	706	730	652	659	2,597,600	659
2021-06-03	739	752	698	727	1,758,100	727
2021-06-02	760	787	658	696	4,410,000	696
2021-06-01	720	775	703	775	3,050,600	775
2021-05-31	666	709	653	700	1,745,000	700
2021-05-28	704	731	651	682	3,633,700	682
2021-05-27	599	678	598	654	4,783,500	654
2021-05-26	563	589	556	580	1,562,700	580
2021-05-25	557	579	545	569	2,119,200	569
2021-05-24	520	567	505	539	2,494,700	539
2021-05-21	526	541	499	521	1,902,500	521
2021-05-20	539	582	508	518	4,024,100	518
2021-05-19	492	556	486	544	8,688,800	544
2021-05-18	441	505	440	476	3,906,300	476
2021-05-17	440	464	425	448	1,922,500	448
2021-05-14	430	450	409	447	2,172,000	447
2021-05-13	425	449	401	407	2,222,200	407
2021-05-12	460	487	423	429	7,708,500	429
2021-05-11	404	409	378	408	1,522,100	408
2021-05-10	416	449	392	396	2,619,600	396
2021-05-07	463	479	403	409	3,734,400	409
2021-05-06	468	476	423	476	6,477,000	476
2021-04-30	355	400	345	396	3,208,200	396
2021-04-28	340	367	340	360	1,889,900	360
2021-04-27	373	382	336	340	3,289,600	340
2021-04-26	348	418	318	389	6,621,800	389
2021-04-23	419	423	329	338	5,684,700	338
2021-04-22	465	507	358	379	13,865,500	379
2021-04-21	427	427	427	427	380,500	427
2021-04-20	325	347	303	347	7,939,200	347
2021-04-19	237	313	234	267	4,838,100	267
2021-04-16	238	238	230	233	136,400	233
2021-04-15	234	242	231	237	337,300	237
2021-04-14	256	256	250	250	100,600	250
2021-04-13	258	258	252	254	59,900	254
2021-04-12	264	264	255	258	70,700	258
2021-04-09	264	265	259	260	56,800	260
2021-04-08	262	268	259	263	87,700	263
2021-04-07	257	263	255	257	31,100	257
2021-04-06	263	263	255	256	55,200	256
2021-04-05	266	266	260	263	69,100	263
2021-04-02	261	270	258	265	174,300	265
2021-04-01	262	262	256	259	37,400	259
2021-03-31	254	264	254	261	125,500	261
2021-03-30	251	256	250	253	26,500	253
2021-03-29	257	262	250	250	107,400	250
2021-03-26	251	256	251	256	36,300	256
2021-03-25	244	253	243	250	66,000	250
2021-03-24	254	256	245	248	77,100	248
2021-03-23	266	266	253	255	86,000	255
2021-03-22	257	268	257	265	176,300	265
2021-03-19	255	260	254	256	83,600	256
2021-03-18	255	259	253	259	64,700	259
2021-03-17	261	262	256	256	63,200	256
2021-03-16	253	261	252	261	103,100	261
2021-03-15	258	258	249	251	69,200	251
2021-03-12	255	255	249	255	61,100	255
2021-03-11	247	257	245	257	134,500	257
2021-03-10	248	248	242	243	51,200	243
2021-03-09	236	248	235	248	124,800	248
2021-03-08	242	243	236	237	120,800	237
2021-03-05	237	243	231	243	142,300	243
2021-03-04	243	246	236	240	148,400	240
2021-03-03	252	252	248	248	63,300	248
2021-03-02	257	266	246	252	152,500	252
2021-03-01	254	260	252	254	141,800	254
2021-02-26	259	262	252	254	182,600	254
2021-02-25	262	270	258	267	240,500	267
2021-02-24	268	268	254	256	311,500	256
2021-02-22	255	267	251	267	620,900	267
2021-02-19	249	261	238	251	632,100	251
2021-02-18	259	273	241	241	1,022,000	241
2021-02-17	234	250	234	246	202,400	246
2021-02-16	242	243	234	234	198,700	234
2021-02-15	244	247	241	241	161,100	241
2021-02-12	240	257	236	245	225,200	245
2021-02-10	240	245	238	240	121,100	240
2021-02-09	246	249	240	242	183,400	242
2021-02-08	255	255	241	246	182,900	246
2021-02-05	251	253	247	250	140,100	250
2021-02-04	250	253	246	252	105,500	252
2021-02-03	256	256	248	250	193,000	250
2021-02-02	247	253	242	252	160,200	252
2021-02-01	238	248	233	246	203,300	246
2021-01-29	246	250	234	236	292,500	236
2021-01-28	247	252	243	245	259,800	245
2021-01-27	262	266	250	255	355,600	255
2021-01-26	262	268	260	266	182,200	266
2021-01-25	273	282	256	260	560,000	260
2021-01-22	285	291	270	275	503,200	275
2021-01-21	277	286	274	282	287,100	282
2021-01-20	280	282	271	275	333,100	275
2021-01-19	269	286	269	276	295,900	276
2021-01-18	269	279	262	275	400,400	275
2021-01-15	280	288	270	277	542,800	277
2021-01-14	302	310	285	287	672,800	287
2021-01-13	275	304	275	299	1,414,500	299
2021-01-12	297	297	269	270	869,300	270
2021-01-08	310	322	291	297	1,569,800	297
2021-01-07	315	340	301	313	4,266,200	313
2021-01-06	293	310	269	287	3,040,700	287
2021-01-05	258	330	257	327	5,073,300	327
2021-01-04	229	271	226	250	2,430,800	250

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 [2021年度]

3647 (株)ジー・スリーホールディングスの時系列データ [2021年度]