5579 (株)GSI の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,385 | 1,385 | 1,300 | 1,300 | 600 | 1,300 |
| 2025-04-03 | - | - | - | 1,390 | - | 1,390 |
| 2025-04-02 | 1,378 | 1,390 | 1,378 | 1,390 | 300 | 1,390 |
| 2025-04-01 | - | - | - | 1,408 | - | 1,408 |
| 2025-03-31 | 1,408 | 1,408 | 1,408 | 1,408 | 200 | 1,408 |
| 2025-03-28 | 1,404 | 1,430 | 1,404 | 1,430 | 400 | 1,430 |
| 2025-03-27 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-26 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-25 | 1,430 | 1,430 | 1,400 | 1,400 | 1,200 | 1,400 |
| 2025-03-24 | 1,440 | 1,440 | 1,400 | 1,430 | 1,100 | 1,430 |
| 2025-03-21 | 1,440 | 1,440 | 1,440 | 1,440 | 300 | 1,440 |
| 2025-03-19 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 1,410 |
| 2025-03-18 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-03-17 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2025-03-14 | - | - | - | 1,425 | - | 1,425 |
| 2025-03-13 | 1,425 | 1,425 | 1,425 | 1,425 | 200 | 1,425 |
| 2025-03-12 | - | - | - | 1,418 | - | 1,418 |
| 2025-03-11 | - | - | - | 1,418 | - | 1,418 |
| 2025-03-10 | 1,418 | 1,418 | 1,418 | 1,418 | 900 | 1,418 |
| 2025-03-07 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-06 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-05 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-03-04 | - | - | - | 1,400 | - | 1,400 |
| 2025-03-03 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-28 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-27 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-26 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-02-25 | 1,415 | 1,415 | 1,383 | 1,383 | 900 | 1,383 |
| 2025-02-21 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2025-02-20 | 1,405 | 1,405 | 1,402 | 1,402 | 200 | 1,402 |
| 2025-02-19 | 1,401 | 1,401 | 1,401 | 1,401 | 300 | 1,401 |
| 2025-02-18 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-02-17 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2025-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-02-12 | 1,405 | 1,405 | 1,400 | 1,400 | 400 | 1,400 |
| 2025-02-10 | 1,430 | 1,430 | 1,410 | 1,410 | 1,100 | 1,410 |
| 2025-02-07 | - | - | - | 1,400 | - | 1,400 |
| 2025-02-06 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2025-02-05 | 1,408 | 1,408 | 1,380 | 1,380 | 300 | 1,380 |
| 2025-02-04 | - | - | - | 1,407 | - | 1,407 |
| 2025-02-03 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2025-01-31 | 1,405 | 1,405 | 1,405 | 1,405 | 100 | 1,405 |
| 2025-01-30 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2025-01-29 | - | - | - | 1,405 | - | 1,405 |
| 2025-01-28 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2025-01-27 | 1,405 | 1,405 | 1,405 | 1,405 | 200 | 1,405 |
| 2025-01-24 | 1,435 | 1,435 | 1,405 | 1,405 | 1,500 | 1,405 |
| 2025-01-23 | 1,405 | 1,405 | 1,405 | 1,405 | 300 | 1,405 |
| 2025-01-22 | 1,410 | 1,410 | 1,405 | 1,405 | 400 | 1,405 |
| 2025-01-21 | 1,390 | 1,410 | 1,390 | 1,405 | 800 | 1,405 |
| 2025-01-20 | 1,420 | 1,420 | 1,395 | 1,420 | 500 | 1,420 |
| 2025-01-17 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-01-16 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-01-15 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-01-14 | 1,430 | 1,430 | 1,400 | 1,430 | 300 | 1,430 |
| 2025-01-10 | 1,446 | 1,446 | 1,446 | 1,446 | 900 | 1,446 |
| 2025-01-09 | 1,387 | 1,387 | 1,387 | 1,387 | 100 | 1,387 |
| 2025-01-08 | 1,358 | 1,358 | 1,358 | 1,358 | 300 | 1,358 |
| 2025-01-07 | 1,360 | 1,360 | 1,357 | 1,358 | 400 | 1,358 |
| 2025-01-06 | 1,357 | 1,359 | 1,357 | 1,358 | 500 | 1,358 |
分割・併合履歴 ： なし