- 2024年
- 2023年
5579 (株)GSI の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | - | - | - | 1,390 | - | 1,390 |
| 2024-11-21 | - | - | - | 1,390 | - | 1,390 |
| 2024-11-20 | - | - | - | 1,390 | - | 1,390 |
| 2024-11-19 | 1,399 | 1,399 | 1,390 | 1,390 | 200 | 1,390 |
| 2024-11-18 | 1,399 | 1,399 | 1,390 | 1,390 | 200 | 1,390 |
| 2024-11-15 | - | - | - | 1,400 | - | 1,400 |
| 2024-11-14 | - | - | - | 1,400 | - | 1,400 |
| 2024-11-13 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-11-12 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-11-11 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-11-08 | 1,410 | 1,410 | 1,410 | 1,410 | 800 | 1,410 |
| 2024-11-07 | - | - | - | 1,410 | - | 1,410 |
| 2024-11-06 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-11-05 | 1,410 | 1,410 | 1,410 | 1,410 | 200 | 1,410 |
| 2024-11-01 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2024-10-31 | - | - | - | 1,380 | - | 1,380 |
| 2024-10-30 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-10-29 | - | - | - | 1,409 | - | 1,409 |
| 2024-10-28 | - | - | - | 1,409 | - | 1,409 |
| 2024-10-25 | 1,470 | 1,470 | 1,409 | 1,409 | 900 | 1,409 |
| 2024-10-24 | 1,403 | 1,403 | 1,389 | 1,389 | 600 | 1,389 |
| 2024-10-23 | - | - | - | 1,402 | - | 1,402 |
| 2024-10-22 | 1,402 | 1,402 | 1,402 | 1,402 | 100 | 1,402 |
| 2024-10-21 | 1,400 | 1,430 | 1,400 | 1,402 | 700 | 1,402 |
| 2024-10-18 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2024-10-17 | 1,400 | 1,400 | 1,370 | 1,399 | 1,800 | 1,399 |
| 2024-10-16 | 1,440 | 1,440 | 1,440 | 1,440 | 200 | 1,440 |
| 2024-10-15 | - | - | - | 1,460 | - | 1,460 |
| 2024-10-11 | 1,445 | 1,460 | 1,445 | 1,460 | 200 | 1,460 |
| 2024-10-10 | 1,445 | 1,445 | 1,445 | 1,445 | 900 | 1,445 |
| 2024-10-09 | 1,423 | 1,425 | 1,423 | 1,425 | 500 | 1,425 |
| 2024-10-08 | 1,404 | 1,404 | 1,404 | 1,404 | 1,000 | 1,404 |
| 2024-10-07 | 1,445 | 1,445 | 1,445 | 1,445 | 200 | 1,445 |
| 2024-10-04 | 1,445 | 1,445 | 1,445 | 1,445 | 100 | 1,445 |
| 2024-10-03 | 1,445 | 1,450 | 1,420 | 1,440 | 1,300 | 1,440 |
| 2024-10-02 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 1,420 |
| 2024-10-01 | 1,445 | 1,445 | 1,423 | 1,423 | 900 | 1,423 |
| 2024-09-30 | 1,405 | 1,485 | 1,405 | 1,485 | 1,200 | 1,485 |
| 2024-09-27 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | 1,484 |
| 2024-09-26 | 1,479 | 1,479 | 1,479 | 1,479 | 100 | 1,479 |
| 2024-09-25 | 1,480 | 1,480 | 1,480 | 1,480 | 900 | 1,480 |
| 2024-09-24 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2024-09-20 | 1,445 | 1,477 | 1,415 | 1,477 | 500 | 1,477 |
| 2024-09-19 | - | - | - | 1,475 | - | 1,475 |
| 2024-09-18 | 1,480 | 1,480 | 1,475 | 1,475 | 200 | 1,475 |
| 2024-09-17 | 1,469 | 1,470 | 1,460 | 1,460 | 400 | 1,460 |
| 2024-09-13 | 1,459 | 1,469 | 1,459 | 1,469 | 400 | 1,469 |
| 2024-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-09-11 | 1,499 | 1,499 | 1,413 | 1,413 | 1,300 | 1,413 |
| 2024-09-10 | 1,499 | 1,500 | 1,499 | 1,500 | 1,300 | 1,500 |
| 2024-09-09 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | 1,494 |
| 2024-09-06 | 1,494 | 1,495 | 1,494 | 1,495 | 400 | 1,495 |
| 2024-09-05 | 1,493 | 1,493 | 1,493 | 1,493 | 100 | 1,493 |
| 2024-09-04 | 1,490 | 1,490 | 1,490 | 1,490 | 100 | 1,490 |
| 2024-09-03 | 1,495 | 1,497 | 1,495 | 1,497 | 400 | 1,497 |
| 2024-09-02 | 1,450 | 1,490 | 1,450 | 1,490 | 300 | 1,490 |
| 2024-08-30 | 1,495 | 1,496 | 1,495 | 1,496 | 200 | 1,496 |
| 2024-08-29 | 1,490 | 1,495 | 1,490 | 1,495 | 500 | 1,495 |
| 2024-08-28 | 1,479 | 1,490 | 1,479 | 1,490 | 700 | 1,490 |
| 2024-08-27 | 1,474 | 1,475 | 1,474 | 1,475 | 200 | 1,475 |
| 2024-08-26 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 1,450 |
| 2024-08-23 | 1,480 | 1,487 | 1,427 | 1,427 | 900 | 1,427 |
| 2024-08-22 | 1,451 | 1,451 | 1,421 | 1,421 | 200 | 1,421 |
| 2024-08-21 | 1,449 | 1,450 | 1,449 | 1,450 | 200 | 1,450 |
| 2024-08-20 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2024-08-19 | 1,426 | 1,426 | 1,426 | 1,426 | 100 | 1,426 |
| 2024-08-16 | 1,437 | 1,437 | 1,426 | 1,426 | 300 | 1,426 |
| 2024-08-15 | - | - | - | 1,497 | - | 1,497 |
| 2024-08-14 | 1,497 | 1,497 | 1,497 | 1,497 | 100 | 1,497 |
| 2024-08-13 | 1,498 | 1,498 | 1,498 | 1,498 | 100 | 1,498 |
| 2024-08-09 | 1,480 | 1,500 | 1,480 | 1,500 | 1,300 | 1,500 |
| 2024-08-08 | 1,360 | 1,400 | 1,360 | 1,400 | 200 | 1,400 |
| 2024-08-07 | 1,420 | 1,420 | 1,420 | 1,420 | 300 | 1,420 |
| 2024-08-06 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 1,400 |
| 2024-08-05 | 1,350 | 1,350 | 1,320 | 1,320 | 200 | 1,320 |
| 2024-08-02 | 1,422 | 1,450 | 1,422 | 1,450 | 200 | 1,450 |
| 2024-08-01 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-07-31 | 1,450 | 1,450 | 1,450 | 1,450 | 800 | 1,450 |
| 2024-07-30 | 1,466 | 1,466 | 1,449 | 1,449 | 200 | 1,449 |
| 2024-07-29 | 1,488 | 1,488 | 1,436 | 1,436 | 900 | 1,436 |
| 2024-07-26 | 1,488 | 1,489 | 1,488 | 1,489 | 400 | 1,489 |
| 2024-07-25 | 1,499 | 1,499 | 1,439 | 1,490 | 1,700 | 1,490 |
| 2024-07-24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-07-23 | 1,470 | 1,480 | 1,470 | 1,470 | 300 | 1,470 |
| 2024-07-22 | 1,470 | 1,470 | 1,470 | 1,470 | 200 | 1,470 |
| 2024-07-19 | 1,470 | 1,470 | 1,469 | 1,469 | 300 | 1,469 |
| 2024-07-18 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | 1,480 |
| 2024-07-17 | 1,460 | 1,480 | 1,460 | 1,480 | 300 | 1,480 |
| 2024-07-16 | 1,468 | 1,468 | 1,460 | 1,460 | 200 | 1,460 |
| 2024-07-12 | 1,409 | 1,438 | 1,409 | 1,438 | 200 | 1,438 |
| 2024-07-11 | - | - | - | 1,499 | - | 1,499 |
| 2024-07-10 | 1,497 | 1,499 | 1,496 | 1,499 | 1,500 | 1,499 |
| 2024-07-09 | 1,416 | 1,416 | 1,416 | 1,416 | 200 | 1,416 |
| 2024-07-08 | - | - | - | 1,444 | - | 1,444 |
| 2024-07-05 | 1,461 | 1,461 | 1,414 | 1,444 | 600 | 1,444 |
| 2024-07-04 | - | - | - | 1,531 | - | 1,531 |
| 2024-07-03 | 1,531 | 1,531 | 1,531 | 1,531 | 200 | 1,531 |
| 2024-07-02 | 1,529 | 1,534 | 1,529 | 1,534 | 200 | 1,534 |
| 2024-07-01 | 1,532 | 1,532 | 1,530 | 1,530 | 600 | 1,530 |
| 2024-06-28 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2024-06-27 | 1,534 | 1,534 | 1,534 | 1,534 | 400 | 1,534 |
| 2024-06-26 | 1,534 | 1,534 | 1,534 | 1,534 | 100 | 1,534 |
| 2024-06-25 | 1,535 | 1,535 | 1,534 | 1,535 | 900 | 1,535 |
| 2024-06-24 | 1,497 | 1,499 | 1,455 | 1,455 | 1,000 | 1,455 |
| 2024-06-21 | - | - | - | 1,483 | - | 1,483 |
| 2024-06-20 | 1,500 | 1,500 | 1,483 | 1,483 | 500 | 1,483 |
| 2024-06-19 | 1,498 | 1,498 | 1,498 | 1,498 | 200 | 1,498 |
| 2024-06-18 | 1,490 | 1,499 | 1,490 | 1,499 | 200 | 1,499 |
| 2024-06-17 | 1,430 | 1,480 | 1,430 | 1,480 | 300 | 1,480 |
| 2024-06-14 | 1,470 | 1,500 | 1,470 | 1,500 | 1,000 | 1,500 |
| 2024-06-13 | 1,470 | 1,480 | 1,470 | 1,480 | 800 | 1,480 |
| 2024-06-12 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 1,470 |
| 2024-06-11 | 1,460 | 1,460 | 1,460 | 1,460 | 200 | 1,460 |
| 2024-06-10 | 1,460 | 1,460 | 1,459 | 1,460 | 1,200 | 1,460 |
| 2024-06-07 | 1,415 | 1,430 | 1,415 | 1,430 | 600 | 1,430 |
| 2024-06-06 | 1,409 | 1,416 | 1,409 | 1,416 | 500 | 1,416 |
| 2024-06-05 | 1,389 | 1,400 | 1,389 | 1,400 | 900 | 1,400 |
| 2024-06-04 | 1,390 | 1,390 | 1,390 | 1,390 | 200 | 1,390 |
| 2024-06-03 | 1,383 | 1,390 | 1,383 | 1,390 | 1,100 | 1,390 |
| 2024-05-31 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | 1,384 |
| 2024-05-30 | 1,386 | 1,386 | 1,385 | 1,385 | 600 | 1,385 |
| 2024-05-29 | 1,370 | 1,386 | 1,370 | 1,386 | 800 | 1,386 |
| 2024-05-28 | 1,380 | 1,380 | 1,380 | 1,380 | 200 | 1,380 |
| 2024-05-27 | 1,362 | 1,362 | 1,362 | 1,362 | 100 | 1,362 |
| 2024-05-24 | 1,365 | 1,392 | 1,365 | 1,392 | 1,300 | 1,392 |
| 2024-05-23 | 1,329 | 1,340 | 1,329 | 1,335 | 400 | 1,335 |
| 2024-05-22 | 1,299 | 1,337 | 1,299 | 1,299 | 1,300 | 1,299 |
| 2024-05-21 | 1,250 | 1,290 | 1,250 | 1,290 | 700 | 1,290 |
| 2024-05-20 | 1,260 | 1,290 | 1,260 | 1,290 | 800 | 1,290 |
| 2024-05-17 | 1,259 | 1,260 | 1,259 | 1,260 | 900 | 1,260 |
| 2024-05-16 | 1,248 | 1,260 | 1,201 | 1,260 | 2,700 | 1,260 |
| 2024-05-15 | 1,360 | 1,360 | 1,192 | 1,245 | 8,100 | 1,245 |
| 2024-05-14 | 1,560 | 1,560 | 1,560 | 1,560 | 400 | 1,560 |
| 2024-05-13 | - | - | - | 1,560 | - | 1,560 |
| 2024-05-10 | 1,560 | 1,560 | 1,560 | 1,560 | 300 | 1,560 |
| 2024-05-09 | 1,549 | 1,550 | 1,549 | 1,550 | 200 | 1,550 |
| 2024-05-08 | - | - | - | 1,550 | - | 1,550 |
| 2024-05-07 | 1,545 | 1,550 | 1,545 | 1,550 | 500 | 1,550 |
| 2024-05-02 | - | - | - | 1,545 | - | 1,545 |
| 2024-05-01 | 1,530 | 1,545 | 1,467 | 1,545 | 800 | 1,545 |
| 2024-04-30 | 1,550 | 1,550 | 1,530 | 1,530 | 700 | 1,530 |
| 2024-04-26 | 1,548 | 1,550 | 1,531 | 1,550 | 1,100 | 1,550 |
| 2024-04-25 | 1,549 | 1,549 | 1,535 | 1,535 | 900 | 1,535 |
| 2024-04-24 | 1,546 | 1,546 | 1,525 | 1,545 | 1,700 | 1,545 |
| 2024-04-23 | 1,530 | 1,546 | 1,515 | 1,546 | 1,500 | 1,546 |
| 2024-04-22 | 1,534 | 1,540 | 1,530 | 1,540 | 2,100 | 1,540 |
| 2024-04-19 | 1,490 | 1,520 | 1,490 | 1,520 | 900 | 1,520 |
| 2024-04-18 | 1,495 | 1,520 | 1,485 | 1,485 | 900 | 1,485 |
| 2024-04-17 | 1,462 | 1,495 | 1,462 | 1,495 | 500 | 1,495 |
| 2024-04-16 | 1,497 | 1,497 | 1,462 | 1,462 | 300 | 1,462 |
| 2024-04-15 | 1,486 | 1,497 | 1,486 | 1,497 | 400 | 1,497 |
| 2024-04-12 | 1,460 | 1,479 | 1,460 | 1,475 | 1,100 | 1,475 |
| 2024-04-11 | 1,403 | 1,450 | 1,403 | 1,450 | 1,400 | 1,450 |
| 2024-04-10 | 1,470 | 1,470 | 1,417 | 1,450 | 900 | 1,450 |
| 2024-04-09 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2024-04-08 | 1,415 | 1,448 | 1,415 | 1,448 | 800 | 1,448 |
| 2024-04-05 | 1,385 | 1,410 | 1,365 | 1,410 | 2,500 | 1,410 |
| 2024-04-04 | 1,395 | 1,395 | 1,395 | 1,395 | 100 | 1,395 |
| 2024-04-03 | 1,370 | 1,385 | 1,370 | 1,385 | 400 | 1,385 |
| 2024-04-02 | 1,399 | 1,399 | 1,399 | 1,399 | 100 | 1,399 |
| 2024-04-01 | 1,406 | 1,407 | 1,395 | 1,395 | 1,100 | 1,395 |
| 2024-03-29 | 1,390 | 1,400 | 1,385 | 1,400 | 1,800 | 1,400 |
| 2024-03-28 | 1,374 | 1,380 | 1,374 | 1,380 | 900 | 1,380 |
| 2024-03-27 | 1,400 | 1,405 | 1,360 | 1,390 | 2,400 | 1,390 |
| 2024-03-26 | 1,400 | 1,400 | 1,361 | 1,400 | 2,700 | 1,400 |
| 2024-03-25 | 1,385 | 1,397 | 1,367 | 1,397 | 2,700 | 1,397 |
| 2024-03-22 | 1,367 | 1,379 | 1,366 | 1,366 | 1,100 | 1,366 |
| 2024-03-21 | 1,365 | 1,377 | 1,363 | 1,363 | 600 | 1,363 |
| 2024-03-19 | 1,353 | 1,360 | 1,350 | 1,360 | 600 | 1,360 |
| 2024-03-18 | 1,369 | 1,370 | 1,350 | 1,369 | 500 | 1,369 |
| 2024-03-15 | 1,343 | 1,368 | 1,343 | 1,368 | 600 | 1,368 |
| 2024-03-14 | 1,371 | 1,371 | 1,342 | 1,342 | 300 | 1,342 |
| 2024-03-13 | 1,370 | 1,399 | 1,330 | 1,371 | 4,200 | 1,371 |
| 2024-03-12 | 1,365 | 1,365 | 1,365 | 1,365 | 300 | 1,365 |
| 2024-03-11 | 1,367 | 1,367 | 1,367 | 1,367 | 100 | 1,367 |
| 2024-03-08 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2024-03-07 | 1,370 | 1,370 | 1,350 | 1,350 | 500 | 1,350 |
| 2024-03-06 | - | - | - | 1,340 | - | 1,340 |
| 2024-03-05 | 1,323 | 1,370 | 1,323 | 1,340 | 700 | 1,340 |
| 2024-03-04 | 1,365 | 1,370 | 1,322 | 1,350 | 1,500 | 1,350 |
| 2024-03-01 | 1,360 | 1,369 | 1,360 | 1,365 | 400 | 1,365 |
| 2024-02-29 | 1,340 | 1,360 | 1,340 | 1,360 | 900 | 1,360 |
| 2024-02-28 | 1,348 | 1,355 | 1,348 | 1,355 | 800 | 1,355 |
| 2024-02-27 | 1,340 | 1,340 | 1,322 | 1,322 | 600 | 1,322 |
| 2024-02-26 | 1,354 | 1,354 | 1,325 | 1,342 | 800 | 1,342 |
| 2024-02-22 | 1,345 | 1,353 | 1,320 | 1,320 | 1,900 | 1,320 |
| 2024-02-21 | 1,310 | 1,315 | 1,310 | 1,315 | 200 | 1,315 |
| 2024-02-20 | 1,303 | 1,330 | 1,303 | 1,320 | 500 | 1,320 |
| 2024-02-19 | 1,348 | 1,348 | 1,291 | 1,303 | 1,500 | 1,303 |
| 2024-02-16 | 1,290 | 1,350 | 1,290 | 1,350 | 1,000 | 1,350 |
| 2024-02-15 | 1,280 | 1,300 | 1,278 | 1,300 | 2,600 | 1,300 |
| 2024-02-14 | 1,245 | 1,285 | 1,245 | 1,270 | 2,400 | 1,270 |
| 2024-02-13 | 1,245 | 1,246 | 1,245 | 1,245 | 1,000 | 1,245 |
| 2024-02-09 | 1,270 | 1,270 | 1,230 | 1,258 | 4,500 | 1,258 |
| 2024-02-08 | 1,251 | 1,251 | 1,230 | 1,240 | 1,100 | 1,240 |
| 2024-02-07 | 1,250 | 1,280 | 1,250 | 1,280 | 300 | 1,280 |
| 2024-02-06 | 1,245 | 1,265 | 1,245 | 1,265 | 200 | 1,265 |
| 2024-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2024-02-02 | 1,245 | 1,260 | 1,245 | 1,260 | 200 | 1,260 |
| 2024-02-01 | 1,241 | 1,242 | 1,241 | 1,241 | 1,100 | 1,241 |
| 2024-01-31 | 1,269 | 1,269 | 1,240 | 1,241 | 1,200 | 1,241 |
| 2024-01-30 | 1,260 | 1,299 | 1,259 | 1,299 | 900 | 1,299 |
| 2024-01-29 | 1,260 | 1,260 | 1,260 | 1,260 | 200 | 1,260 |
| 2024-01-26 | 1,259 | 1,269 | 1,241 | 1,269 | 900 | 1,269 |
| 2024-01-25 | 1,259 | 1,259 | 1,246 | 1,259 | 1,200 | 1,259 |
| 2024-01-24 | 1,250 | 1,250 | 1,250 | 1,250 | 100 | 1,250 |
| 2024-01-23 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 1,250 |
| 2024-01-22 | 1,229 | 1,240 | 1,229 | 1,240 | 400 | 1,240 |
| 2024-01-19 | 1,225 | 1,227 | 1,225 | 1,227 | 400 | 1,227 |
| 2024-01-18 | - | - | - | 1,215 | - | 1,215 |
| 2024-01-17 | 1,225 | 1,225 | 1,215 | 1,215 | 300 | 1,215 |
| 2024-01-16 | 1,237 | 1,237 | 1,228 | 1,228 | 500 | 1,228 |
| 2024-01-15 | 1,233 | 1,235 | 1,232 | 1,235 | 500 | 1,235 |
| 2024-01-12 | - | - | - | 1,240 | - | 1,240 |
| 2024-01-11 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 1,240 |
| 2024-01-10 | 1,247 | 1,247 | 1,247 | 1,247 | 400 | 1,247 |
| 2024-01-09 | 1,220 | 1,220 | 1,220 | 1,220 | 200 | 1,220 |
| 2024-01-05 | 1,219 | 1,220 | 1,219 | 1,220 | 200 | 1,220 |
| 2024-01-04 | 1,201 | 1,210 | 1,201 | 1,210 | 500 | 1,210 |
分割・併合履歴 ： なし
