3647 (株)ジー・スリーホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 169 | 169 | 165 | 165 | 32,100 | 165 |
| 2022-12-29 | 165 | 170 | 161 | 170 | 79,900 | 170 |
| 2022-12-28 | 162 | 164 | 155 | 163 | 128,800 | 163 |
| 2022-12-27 | 162 | 170 | 155 | 167 | 226,200 | 167 |
| 2022-12-26 | 165 | 166 | 153 | 154 | 176,500 | 154 |
| 2022-12-23 | 169 | 171 | 164 | 165 | 123,600 | 165 |
| 2022-12-22 | 173 | 173 | 170 | 170 | 56,900 | 170 |
| 2022-12-21 | 173 | 174 | 170 | 173 | 36,800 | 173 |
| 2022-12-20 | 180 | 180 | 169 | 173 | 86,300 | 173 |
| 2022-12-19 | 185 | 185 | 176 | 180 | 38,900 | 180 |
| 2022-12-16 | 182 | 185 | 182 | 183 | 43,100 | 183 |
| 2022-12-15 | 175 | 188 | 173 | 187 | 192,500 | 187 |
| 2022-12-14 | 182 | 183 | 170 | 175 | 150,700 | 175 |
| 2022-12-13 | 183 | 185 | 180 | 182 | 49,200 | 182 |
| 2022-12-12 | 185 | 186 | 183 | 183 | 63,100 | 183 |
| 2022-12-09 | 183 | 187 | 183 | 187 | 66,500 | 187 |
| 2022-12-08 | 187 | 187 | 183 | 184 | 57,800 | 184 |
| 2022-12-07 | 186 | 190 | 186 | 187 | 42,100 | 187 |
| 2022-12-06 | 186 | 190 | 184 | 189 | 40,200 | 189 |
| 2022-12-05 | 191 | 192 | 184 | 186 | 126,000 | 186 |
| 2022-12-02 | 194 | 195 | 188 | 191 | 135,800 | 191 |
| 2022-12-01 | 200 | 202 | 191 | 196 | 122,000 | 196 |
| 2022-11-30 | 204 | 204 | 201 | 201 | 94,800 | 201 |
| 2022-11-29 | 208 | 208 | 204 | 206 | 84,900 | 206 |
| 2022-11-28 | 206 | 210 | 206 | 208 | 67,500 | 208 |
| 2022-11-25 | 212 | 212 | 206 | 207 | 39,800 | 207 |
| 2022-11-24 | 204 | 210 | 202 | 210 | 74,500 | 210 |
| 2022-11-22 | 202 | 205 | 201 | 205 | 34,800 | 205 |
| 2022-11-21 | 204 | 204 | 201 | 204 | 36,600 | 204 |
| 2022-11-18 | 205 | 206 | 202 | 206 | 57,300 | 206 |
| 2022-11-17 | 203 | 206 | 202 | 206 | 58,500 | 206 |
| 2022-11-16 | 208 | 210 | 206 | 206 | 39,100 | 206 |
| 2022-11-15 | 211 | 211 | 205 | 208 | 53,900 | 208 |
| 2022-11-14 | 208 | 215 | 208 | 212 | 52,500 | 212 |
| 2022-11-11 | 209 | 213 | 199 | 208 | 194,000 | 208 |
| 2022-11-10 | 215 | 216 | 212 | 215 | 29,300 | 215 |
| 2022-11-09 | 220 | 220 | 213 | 215 | 37,500 | 215 |
| 2022-11-08 | 219 | 220 | 215 | 219 | 53,400 | 219 |
| 2022-11-07 | 223 | 223 | 219 | 219 | 43,700 | 219 |
| 2022-11-04 | 224 | 225 | 222 | 223 | 15,700 | 223 |
| 2022-11-02 | 229 | 230 | 223 | 223 | 28,100 | 223 |
| 2022-11-01 | 224 | 233 | 223 | 230 | 66,600 | 230 |
| 2022-10-31 | 219 | 226 | 218 | 225 | 60,900 | 225 |
| 2022-10-28 | 217 | 224 | 217 | 217 | 75,100 | 217 |
| 2022-10-27 | 228 | 230 | 218 | 219 | 209,800 | 219 |
| 2022-10-26 | 227 | 233 | 225 | 230 | 70,400 | 230 |
| 2022-10-25 | 228 | 230 | 223 | 225 | 126,100 | 225 |
| 2022-10-24 | 236 | 237 | 225 | 227 | 126,300 | 227 |
| 2022-10-21 | 242 | 242 | 236 | 239 | 68,900 | 239 |
| 2022-10-20 | 245 | 249 | 231 | 246 | 205,100 | 246 |
| 2022-10-19 | 250 | 253 | 243 | 252 | 168,300 | 252 |
| 2022-10-18 | 249 | 255 | 240 | 254 | 333,000 | 254 |
| 2022-10-17 | 232 | 245 | 222 | 245 | 386,900 | 245 |
| 2022-10-14 | 235 | 240 | 230 | 234 | 185,500 | 234 |
| 2022-10-13 | 234 | 234 | 225 | 230 | 93,300 | 230 |
| 2022-10-12 | 235 | 239 | 227 | 235 | 142,100 | 235 |
| 2022-10-11 | 219 | 239 | 216 | 232 | 259,700 | 232 |
| 2022-10-07 | 218 | 221 | 218 | 220 | 41,300 | 220 |
| 2022-10-06 | 220 | 224 | 219 | 221 | 110,200 | 221 |
| 2022-10-05 | 216 | 223 | 213 | 221 | 99,300 | 221 |
| 2022-10-04 | 212 | 219 | 209 | 216 | 116,900 | 216 |
| 2022-10-03 | 207 | 212 | 205 | 208 | 61,500 | 208 |
| 2022-09-30 | 212 | 212 | 206 | 208 | 74,900 | 208 |
| 2022-09-29 | 215 | 216 | 209 | 214 | 61,100 | 214 |
| 2022-09-28 | 211 | 215 | 206 | 215 | 106,700 | 215 |
| 2022-09-27 | 214 | 214 | 205 | 211 | 79,800 | 211 |
| 2022-09-26 | 219 | 220 | 209 | 214 | 109,100 | 214 |
| 2022-09-22 | 221 | 224 | 218 | 224 | 43,900 | 224 |
| 2022-09-21 | 219 | 227 | 215 | 225 | 101,500 | 225 |
| 2022-09-20 | 219 | 222 | 214 | 219 | 49,700 | 219 |
| 2022-09-16 | 224 | 226 | 213 | 215 | 93,500 | 215 |
| 2022-09-15 | 231 | 232 | 223 | 228 | 134,800 | 228 |
| 2022-09-14 | 225 | 227 | 217 | 225 | 153,200 | 225 |
| 2022-09-13 | 222 | 232 | 222 | 230 | 272,700 | 230 |
| 2022-09-12 | 216 | 221 | 212 | 220 | 154,900 | 220 |
| 2022-09-09 | 206 | 213 | 206 | 212 | 61,100 | 212 |
| 2022-09-08 | 207 | 207 | 204 | 207 | 39,400 | 207 |
| 2022-09-07 | 209 | 212 | 203 | 207 | 115,100 | 207 |
| 2022-09-06 | 208 | 216 | 205 | 209 | 108,400 | 209 |
| 2022-09-05 | 200 | 210 | 196 | 210 | 553,900 | 210 |
| 2022-09-02 | 226 | 226 | 211 | 214 | 313,400 | 214 |
| 2022-09-01 | 230 | 230 | 224 | 225 | 74,600 | 225 |
| 2022-08-31 | 228 | 229 | 224 | 229 | 118,200 | 229 |
| 2022-08-30 | 234 | 234 | 225 | 226 | 168,100 | 226 |
| 2022-08-29 | 237 | 238 | 231 | 236 | 93,600 | 236 |
| 2022-08-26 | 238 | 243 | 234 | 238 | 107,700 | 238 |
| 2022-08-25 | 238 | 242 | 235 | 236 | 147,000 | 236 |
| 2022-08-24 | 241 | 245 | 238 | 239 | 171,600 | 239 |
| 2022-08-23 | 245 | 251 | 240 | 241 | 158,100 | 241 |
| 2022-08-22 | 260 | 260 | 247 | 248 | 173,000 | 248 |
| 2022-08-19 | 264 | 266 | 255 | 262 | 155,300 | 262 |
| 2022-08-18 | 269 | 269 | 265 | 268 | 69,000 | 268 |
| 2022-08-17 | 274 | 274 | 267 | 268 | 67,800 | 268 |
| 2022-08-16 | 268 | 277 | 268 | 277 | 39,900 | 277 |
| 2022-08-15 | 269 | 271 | 265 | 270 | 40,400 | 270 |
| 2022-08-12 | 265 | 271 | 265 | 269 | 21,900 | 269 |
| 2022-08-10 | 274 | 274 | 264 | 265 | 27,800 | 265 |
| 2022-08-09 | 266 | 271 | 265 | 269 | 46,700 | 269 |
| 2022-08-08 | 274 | 274 | 260 | 268 | 174,800 | 268 |
| 2022-08-05 | 275 | 275 | 271 | 274 | 17,100 | 274 |
| 2022-08-04 | 277 | 278 | 273 | 278 | 24,700 | 278 |
| 2022-08-03 | 277 | 277 | 272 | 272 | 45,900 | 272 |
| 2022-08-02 | 284 | 284 | 276 | 277 | 50,000 | 277 |
| 2022-08-01 | 278 | 290 | 278 | 284 | 98,200 | 284 |
| 2022-07-29 | 278 | 278 | 270 | 270 | 67,400 | 270 |
| 2022-07-28 | 283 | 283 | 276 | 279 | 66,700 | 279 |
| 2022-07-27 | 286 | 289 | 284 | 284 | 66,300 | 284 |
| 2022-07-26 | 287 | 294 | 285 | 288 | 108,100 | 288 |
| 2022-07-25 | 285 | 295 | 284 | 290 | 81,700 | 290 |
| 2022-07-22 | 291 | 293 | 286 | 288 | 128,400 | 288 |
| 2022-07-21 | 283 | 295 | 283 | 292 | 130,300 | 292 |
| 2022-07-20 | 294 | 298 | 281 | 290 | 256,900 | 290 |
| 2022-07-19 | 272 | 296 | 272 | 291 | 329,200 | 291 |
| 2022-07-15 | 288 | 300 | 279 | 280 | 494,000 | 280 |
| 2022-07-14 | 288 | 293 | 282 | 293 | 252,800 | 293 |
| 2022-07-13 | 280 | 296 | 274 | 293 | 520,500 | 293 |
| 2022-07-12 | 257 | 284 | 252 | 272 | 155,300 | 272 |
| 2022-07-11 | 260 | 260 | 252 | 260 | 76,900 | 260 |
| 2022-07-08 | 257 | 263 | 252 | 257 | 103,300 | 257 |
| 2022-07-07 | 253 | 257 | 249 | 250 | 73,700 | 250 |
| 2022-07-06 | 252 | 258 | 249 | 258 | 51,300 | 258 |
| 2022-07-05 | 250 | 257 | 250 | 253 | 53,500 | 253 |
| 2022-07-04 | 258 | 258 | 251 | 253 | 59,200 | 253 |
| 2022-07-01 | 254 | 260 | 251 | 253 | 73,300 | 253 |
| 2022-06-30 | 263 | 263 | 251 | 254 | 89,200 | 254 |
| 2022-06-29 | 264 | 264 | 258 | 260 | 55,300 | 260 |
| 2022-06-28 | 261 | 270 | 261 | 268 | 107,900 | 268 |
| 2022-06-27 | 265 | 266 | 256 | 257 | 63,600 | 257 |
| 2022-06-24 | 254 | 265 | 251 | 262 | 204,300 | 262 |
| 2022-06-23 | 245 | 249 | 239 | 244 | 157,800 | 244 |
| 2022-06-22 | 268 | 268 | 243 | 243 | 297,000 | 243 |
| 2022-06-21 | 260 | 270 | 258 | 267 | 150,300 | 267 |
| 2022-06-20 | 257 | 262 | 254 | 260 | 78,500 | 260 |
| 2022-06-17 | 241 | 257 | 241 | 253 | 318,600 | 253 |
| 2022-06-16 | 265 | 269 | 254 | 257 | 391,600 | 257 |
| 2022-06-15 | 290 | 290 | 278 | 281 | 155,600 | 281 |
| 2022-06-14 | 282 | 288 | 276 | 286 | 259,800 | 286 |
| 2022-06-13 | 295 | 301 | 285 | 288 | 287,100 | 288 |
| 2022-06-10 | 300 | 306 | 297 | 301 | 365,100 | 301 |
| 2022-06-09 | 299 | 306 | 294 | 303 | 230,600 | 303 |
| 2022-06-08 | 293 | 318 | 293 | 307 | 640,500 | 307 |
| 2022-06-07 | 283 | 297 | 282 | 290 | 203,200 | 290 |
| 2022-06-06 | 294 | 294 | 282 | 290 | 275,600 | 290 |
| 2022-06-03 | 295 | 300 | 284 | 289 | 399,300 | 289 |
| 2022-06-02 | 280 | 301 | 278 | 297 | 684,300 | 297 |
| 2022-06-01 | 278 | 286 | 264 | 285 | 789,000 | 285 |
| 2022-05-31 | 250 | 284 | 245 | 266 | 1,731,300 | 266 |
| 2022-05-30 | 232 | 244 | 229 | 242 | 175,500 | 242 |
| 2022-05-27 | 225 | 231 | 215 | 227 | 230,700 | 227 |
| 2022-05-26 | 225 | 226 | 219 | 221 | 68,000 | 221 |
| 2022-05-25 | 231 | 231 | 219 | 221 | 145,800 | 221 |
| 2022-05-24 | 239 | 240 | 225 | 226 | 160,000 | 226 |
| 2022-05-23 | 239 | 243 | 235 | 239 | 70,300 | 239 |
| 2022-05-20 | 246 | 247 | 234 | 235 | 148,700 | 235 |
| 2022-05-19 | 244 | 251 | 241 | 249 | 99,700 | 249 |
| 2022-05-18 | 244 | 248 | 242 | 246 | 43,900 | 246 |
| 2022-05-17 | 242 | 244 | 236 | 242 | 49,500 | 242 |
| 2022-05-16 | 236 | 245 | 236 | 242 | 45,600 | 242 |
| 2022-05-13 | 233 | 241 | 233 | 235 | 85,900 | 235 |
| 2022-05-12 | 238 | 240 | 230 | 232 | 76,400 | 232 |
| 2022-05-11 | 237 | 242 | 235 | 240 | 62,800 | 240 |
| 2022-05-10 | 234 | 237 | 229 | 237 | 76,900 | 237 |
| 2022-05-09 | 243 | 245 | 235 | 235 | 98,700 | 235 |
| 2022-05-06 | 245 | 247 | 241 | 243 | 58,500 | 243 |
| 2022-05-02 | 244 | 249 | 242 | 245 | 60,700 | 245 |
| 2022-04-28 | 244 | 247 | 242 | 242 | 75,100 | 242 |
| 2022-04-27 | 246 | 248 | 241 | 246 | 75,900 | 246 |
| 2022-04-26 | 259 | 259 | 248 | 249 | 115,900 | 249 |
| 2022-04-25 | 252 | 260 | 252 | 254 | 160,100 | 254 |
| 2022-04-22 | 257 | 259 | 252 | 257 | 146,500 | 257 |
| 2022-04-21 | 267 | 267 | 258 | 260 | 99,200 | 260 |
| 2022-04-20 | 268 | 270 | 260 | 263 | 110,100 | 263 |
| 2022-04-19 | 257 | 270 | 257 | 268 | 253,500 | 268 |
| 2022-04-18 | 260 | 260 | 253 | 256 | 108,000 | 256 |
| 2022-04-15 | 258 | 269 | 244 | 258 | 555,700 | 258 |
| 2022-04-14 | 259 | 259 | 250 | 253 | 196,600 | 253 |
| 2022-04-13 | 252 | 259 | 251 | 258 | 111,300 | 258 |
| 2022-04-12 | 254 | 256 | 249 | 251 | 115,300 | 251 |
| 2022-04-11 | 253 | 264 | 249 | 255 | 284,200 | 255 |
| 2022-04-08 | 261 | 261 | 243 | 254 | 224,300 | 254 |
| 2022-04-07 | 259 | 263 | 253 | 257 | 224,900 | 257 |
| 2022-04-06 | 257 | 262 | 253 | 259 | 401,400 | 259 |
| 2022-04-05 | 251 | 265 | 242 | 264 | 1,168,000 | 264 |
| 2022-04-04 | 238 | 246 | 220 | 243 | 2,425,200 | 243 |
| 2022-04-01 | 358 | 360 | 298 | 298 | 851,200 | 298 |
| 2022-03-31 | 369 | 381 | 369 | 378 | 119,900 | 378 |
| 2022-03-30 | 361 | 369 | 359 | 369 | 76,000 | 369 |
| 2022-03-29 | 349 | 365 | 349 | 365 | 86,100 | 365 |
| 2022-03-28 | 367 | 367 | 348 | 351 | 149,900 | 351 |
| 2022-03-25 | 358 | 367 | 357 | 367 | 146,700 | 367 |
| 2022-03-24 | 348 | 357 | 343 | 356 | 101,000 | 356 |
| 2022-03-23 | 355 | 364 | 350 | 352 | 219,700 | 352 |
| 2022-03-22 | 353 | 354 | 334 | 337 | 176,400 | 337 |
| 2022-03-18 | 330 | 354 | 330 | 353 | 173,200 | 353 |
| 2022-03-17 | 345 | 345 | 328 | 333 | 187,600 | 333 |
| 2022-03-16 | 344 | 361 | 336 | 339 | 329,200 | 339 |
| 2022-03-15 | 329 | 343 | 322 | 340 | 316,500 | 340 |
| 2022-03-14 | 310 | 328 | 310 | 319 | 238,700 | 319 |
| 2022-03-11 | 296 | 314 | 290 | 312 | 289,900 | 312 |
| 2022-03-10 | 310 | 314 | 302 | 304 | 79,300 | 304 |
| 2022-03-09 | 290 | 312 | 290 | 302 | 215,900 | 302 |
| 2022-03-08 | 293 | 304 | 285 | 290 | 108,600 | 290 |
| 2022-03-07 | 291 | 299 | 285 | 294 | 97,100 | 294 |
| 2022-03-04 | 324 | 324 | 300 | 301 | 185,000 | 301 |
| 2022-03-03 | 314 | 322 | 311 | 321 | 92,400 | 321 |
| 2022-03-02 | 310 | 323 | 307 | 312 | 124,200 | 312 |
| 2022-03-01 | 300 | 321 | 300 | 318 | 315,600 | 318 |
| 2022-02-28 | 297 | 330 | 297 | 329 | 372,500 | 329 |
| 2022-02-25 | 275 | 297 | 275 | 292 | 106,700 | 292 |
| 2022-02-24 | 290 | 290 | 271 | 276 | 130,100 | 276 |
| 2022-02-22 | 281 | 294 | 280 | 287 | 67,200 | 287 |
| 2022-02-21 | 289 | 292 | 281 | 289 | 62,100 | 289 |
| 2022-02-18 | 293 | 300 | 290 | 297 | 48,100 | 297 |
| 2022-02-17 | 295 | 305 | 295 | 298 | 81,600 | 298 |
| 2022-02-16 | 290 | 301 | 289 | 300 | 98,200 | 300 |
| 2022-02-15 | 284 | 291 | 282 | 283 | 72,800 | 283 |
| 2022-02-14 | 291 | 292 | 280 | 282 | 114,300 | 282 |
| 2022-02-10 | 301 | 306 | 297 | 297 | 55,700 | 297 |
| 2022-02-09 | 292 | 303 | 292 | 302 | 83,900 | 302 |
| 2022-02-08 | 291 | 298 | 291 | 294 | 44,000 | 294 |
| 2022-02-07 | 302 | 305 | 290 | 291 | 149,400 | 291 |
| 2022-02-04 | 289 | 309 | 285 | 309 | 215,800 | 309 |
| 2022-02-03 | 302 | 306 | 293 | 294 | 51,400 | 294 |
| 2022-02-02 | 294 | 307 | 294 | 302 | 47,400 | 302 |
| 2022-02-01 | 300 | 307 | 293 | 294 | 75,200 | 294 |
| 2022-01-31 | 280 | 296 | 276 | 296 | 124,200 | 296 |
| 2022-01-28 | 267 | 281 | 266 | 272 | 138,700 | 272 |
| 2022-01-27 | 288 | 293 | 270 | 275 | 157,800 | 275 |
| 2022-01-26 | 282 | 293 | 282 | 291 | 69,700 | 291 |
| 2022-01-25 | 300 | 302 | 282 | 282 | 99,600 | 282 |
| 2022-01-24 | 292 | 305 | 290 | 302 | 180,000 | 302 |
| 2022-01-21 | 286 | 297 | 286 | 296 | 71,400 | 296 |
| 2022-01-20 | 280 | 299 | 280 | 298 | 191,300 | 298 |
| 2022-01-19 | 298 | 304 | 285 | 288 | 191,000 | 288 |
| 2022-01-18 | 299 | 305 | 296 | 300 | 75,000 | 300 |
| 2022-01-17 | 309 | 314 | 299 | 302 | 93,900 | 302 |
| 2022-01-14 | 301 | 314 | 296 | 310 | 209,900 | 310 |
| 2022-01-13 | 316 | 321 | 304 | 304 | 142,800 | 304 |
| 2022-01-12 | 319 | 325 | 317 | 319 | 84,600 | 319 |
| 2022-01-11 | 317 | 322 | 314 | 317 | 118,200 | 317 |
| 2022-01-07 | 329 | 332 | 318 | 323 | 131,800 | 323 |
| 2022-01-06 | 335 | 335 | 325 | 330 | 111,000 | 330 |
| 2022-01-05 | 342 | 345 | 333 | 340 | 109,700 | 340 |
| 2022-01-04 | 348 | 355 | 340 | 346 | 85,100 | 346 |
分割・併合履歴 ： [2019-02-26]1株→0.2株
