7559 ジーエフシー(株) 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	2,008	2,008	2,008	2,008	5,600	2,008
2025-04-03	2,007	2,007	2,007	2,007	1,200	2,007
2025-04-02	2,009	2,009	2,007	2,007	1,500	2,007
2025-04-01	2,007	2,008	2,007	2,007	1,700	2,007
2025-03-31	2,008	2,009	2,007	2,007	3,100	2,007
2025-03-28	2,008	2,012	2,007	2,008	7,400	2,008
2025-03-27	2,007	2,010	2,007	2,007	4,900	2,007
2025-03-26	2,012	2,012	2,007	2,007	2,200	2,007
2025-03-25	2,006	2,013	2,006	2,007	6,800	2,007
2025-03-24	2,006	2,013	2,006	2,006	8,200	2,006
2025-03-21	2,006	2,006	2,005	2,006	12,000	2,006
2025-03-19	2,007	2,007	2,004	2,006	26,300	2,006
2025-03-18	2,023	2,080	1,980	2,013	43,500	2,013
2025-03-17	2,127	2,175	2,091	2,123	10,600	2,123
2025-03-14	2,054	2,499	2,050	2,175	46,600	2,175
2025-03-13	2,082	2,085	2,019	2,085	37,800	2,085
2025-03-12	2,064	2,127	2,050	2,100	17,400	2,100
2025-03-11	2,050	2,150	2,050	2,096	24,400	2,096
2025-03-10	2,051	2,075	2,029	2,075	56,600	2,075
2025-03-07	2,066	2,070	2,053	2,070	9,000	2,070
2025-03-06	2,085	2,086	2,070	2,070	10,800	2,070
2025-03-05	2,099	2,120	2,089	2,093	13,000	2,093
2025-03-04	2,100	2,118	2,092	2,110	5,200	2,110
2025-03-03	2,123	2,123	2,100	2,119	23,900	2,119
2025-02-28	2,084	2,150	2,084	2,100	12,800	2,100
2025-02-27	2,082	2,134	2,067	2,108	28,600	2,108
2025-02-26	2,046	2,122	2,041	2,086	54,900	2,086
2025-02-25	2,047	2,065	2,038	2,050	19,100	2,050
2025-02-21	2,059	2,074	2,052	2,057	12,600	2,057
2025-02-20	2,090	2,095	2,052	2,059	9,900	2,059
2025-02-19	2,070	2,111	2,054	2,108	17,500	2,108
2025-02-18	2,050	2,119	2,037	2,070	43,600	2,070
2025-02-17	2,033	2,090	2,027	2,090	37,500	2,090
2025-02-14	2,046	2,046	2,031	2,036	34,900	2,036
2025-02-13	2,060	2,060	2,044	2,050	24,300	2,050
2025-02-12	2,025	2,171	2,023	2,063	102,000	2,063
2025-02-10	2,026	2,050	2,022	2,050	49,200	2,050
2025-02-07	2,027	2,041	2,027	2,041	31,300	2,041
2025-02-06	2,026	2,028	2,026	2,028	16,000	2,028
2025-02-05	2,026	2,027	2,024	2,026	34,600	2,026
2025-02-04	2,027	2,039	2,025	2,026	137,300	2,026
2025-02-03	2,043	2,044	2,026	2,030	165,600	2,030
2025-01-31	1,694	1,694	1,694	1,694	6,500	1,694
2025-01-30	1,399	1,400	1,394	1,394	1,600	1,394
2025-01-29	1,391	1,391	1,391	1,391	200	1,391
2025-01-28	1,389	1,400	1,389	1,400	1,400	1,400
2025-01-27	1,390	1,390	1,388	1,389	1,700	1,389
2025-01-24	1,387	1,390	1,375	1,388	2,400	1,388
2025-01-23	1,371	1,381	1,371	1,373	800	1,373
2025-01-22	1,374	1,387	1,367	1,370	1,300	1,370
2025-01-21	1,371	1,371	1,370	1,370	600	1,370
2025-01-20	1,382	1,389	1,373	1,373	500	1,373
2025-01-17	1,370	1,371	1,370	1,371	600	1,371
2025-01-16	1,372	1,381	1,361	1,361	500	1,361
2025-01-15	1,392	1,392	1,354	1,380	1,700	1,380
2025-01-14	1,350	1,352	1,348	1,352	1,300	1,352
2025-01-10	1,347	1,350	1,346	1,350	1,300	1,350
2025-01-09	1,345	1,346	1,345	1,345	300	1,345
2025-01-08	1,342	1,345	1,342	1,344	500	1,344
2025-01-07	1,347	1,347	1,340	1,340	500	1,340
2025-01-06	1,341	1,342	1,339	1,339	1,100	1,339

分割・併合履歴：なし

2025年04月
日	月	火	水	木	金	土
« 03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