1. HOME >
  2. 株価時系列 >
  3. 7559 >
  4. 2019年

7559 ジーエフシー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4841,5051,4751,5059001,505
2019-12-27---1,499-1,499
2019-12-261,5011,5011,4991,4991,0001,499
2019-12-251,5061,5061,5061,5061,0001,506
2019-12-241,5011,5061,5011,5064001,506
2019-12-231,4971,5051,4971,5051,0001,505
2019-12-201,5001,5001,5001,5004001,500
2019-12-191,5011,5051,4971,4971,3001,497
2019-12-181,5021,5021,5021,5022001,502
2019-12-171,5031,5051,5001,5016001,501
2019-12-161,4991,5001,4991,5006001,500
2019-12-131,5001,5071,4991,4998001,499
2019-12-121,5101,5101,5001,5004,7001,500
2019-12-111,5051,5101,5031,5092,1001,509
2019-12-101,5011,5041,5001,5012,4001,501
2019-12-091,4991,5011,4981,5012,2001,501
2019-12-061,5001,5001,4991,5006001,500
2019-12-051,5011,5011,5001,5004001,500
2019-12-041,5011,5021,4961,5023,7001,502
2019-12-031,4991,5011,4991,5015001,501
2019-12-021,4981,5001,4981,4991,1001,499
2019-11-291,4981,4981,4981,4985001,498
2019-11-281,4971,5001,4971,4986001,498
2019-11-271,4951,4951,4951,4951001,495
2019-11-261,4951,4951,4951,4955001,495
2019-11-251,4961,4961,4951,4951,3001,495
2019-11-221,4951,4961,4911,4964001,496
2019-11-211,4851,4951,4851,4952001,495
2019-11-201,4851,4851,4851,4852001,485
2019-11-191,4891,4891,4851,4854001,485
2019-11-181,4991,4991,4861,4897001,489
2019-11-151,5011,5011,4991,4991,3001,499
2019-11-141,5091,5101,5061,5101,4001,510
2019-11-131,5101,5101,5101,5101,5001,510
2019-11-121,5101,5101,5091,5101,0001,510
2019-11-111,5071,5091,5041,5051,9001,505
2019-11-081,5081,5101,5051,5071,6001,507
2019-11-071,4891,5081,4891,5082,2001,508
2019-11-061,5011,5011,4861,4863001,486
2019-11-051,5091,5091,4781,4784001,478
2019-11-011,5051,5071,5051,5059001,505
2019-10-311,5131,5131,5131,5131001,513
2019-10-301,5151,5151,5071,5072001,507
2019-10-291,5101,5101,5071,5079001,507
2019-10-281,5121,5121,5101,5107001,510
2019-10-251,5181,5181,5121,5121,2001,512
2019-10-241,5111,5161,5101,5157001,515
2019-10-23---1,508-1,508
2019-10-211,5171,5171,5081,5088001,508
2019-10-181,5081,5081,5061,5062001,506
2019-10-171,5091,5101,5081,5086001,508
2019-10-161,5121,5121,5081,5085001,508
2019-10-151,5171,5171,5101,5151,2001,515
2019-10-111,5111,5191,5051,5091,4001,509
2019-10-101,4951,5011,4951,4971,2001,497
2019-10-091,4951,4951,4901,4911,0001,491
2019-10-081,4911,5001,4911,4976001,497
2019-10-071,4831,4861,4831,4863001,486
2019-10-041,4741,4831,4711,4804,3001,480
2019-10-031,4711,4721,4711,4723001,472
2019-10-021,4821,4831,4751,4756001,475
2019-10-011,4861,4861,4821,4822001,482
2019-09-301,4801,4901,4801,4898001,489
2019-09-271,5141,5141,4661,4895,2001,489
2019-09-261,5301,5351,5301,5351,9001,535
2019-09-251,5301,5301,5251,5251,9001,525
2019-09-241,5291,5291,5281,5291,6001,529
2019-09-201,5291,5291,5251,5295001,529
2019-09-191,5281,5291,5281,5292001,529
2019-09-181,5301,5301,5281,5282001,528
2019-09-171,5251,5301,5221,5281,0001,528
2019-09-131,5251,5281,5251,5284001,528
2019-09-121,5301,5301,5281,5281,5001,528
2019-09-111,5281,5291,5271,5281,8001,528
2019-09-101,5251,5281,5251,5281,6001,528
2019-09-091,5201,5231,5191,5231,4001,523
2019-09-061,5171,5211,5171,5205001,520
2019-09-051,5001,5051,4881,50523,0001,505
2019-09-041,5081,5171,5081,5175001,517
2019-09-031,5191,5191,5191,5191001,519
2019-09-021,5181,5181,5011,5077001,507
2019-08-301,5221,5221,5001,5024001,502
2019-08-291,5171,5221,5171,5222001,522
2019-08-281,5171,5201,5171,5196001,519
2019-08-271,5131,5131,5071,5073001,507
2019-08-261,5171,5171,5141,5149001,514
2019-08-231,5181,5181,5171,5171,0001,517
2019-08-221,5251,5251,5171,5179001,517
2019-08-211,5281,5281,5171,5216001,521
2019-08-201,5291,5291,5101,5292,7001,529
2019-08-191,5251,5251,5191,5193001,519
2019-08-161,5171,5251,5131,5195001,519
2019-08-151,5231,5251,5201,5251,1001,525
2019-08-141,5281,5281,5001,5233,0001,523
2019-08-131,5171,5251,5171,5182,0001,518
2019-08-091,5221,5241,5191,5191,0001,519
2019-08-081,5121,5211,5121,5186001,518
2019-08-071,5001,5121,5001,5125001,512
2019-08-061,5051,5061,5051,5061,3001,506
2019-08-051,5081,5091,5061,5066001,506
2019-08-021,5261,5261,5011,5101,7001,510
2019-08-011,5101,5221,5101,5214001,521
2019-07-311,5111,5111,5061,5062,4001,506
2019-07-301,5141,5151,5141,5152001,515
2019-07-291,5111,5191,5111,5154001,515
2019-07-261,5121,5201,5111,5117001,511
2019-07-251,5481,5481,5171,5174,5001,517
2019-07-241,5161,5161,5051,5121,3001,512
2019-07-231,5001,5081,5001,5053001,505
2019-07-221,4961,4961,4961,4962001,496
2019-07-191,4721,4961,4721,4966001,496
2019-07-181,4821,4821,4701,4706001,470
2019-07-171,4801,4821,4801,4822001,482
2019-07-161,4781,4811,4651,4702,3001,470
2019-07-121,5241,5481,4781,47812,1001,478
2019-07-111,4871,4981,4871,4945,1001,494
2019-07-101,4691,4931,4601,48710,1001,487
2019-07-091,4511,4681,4471,4623,9001,462
2019-07-081,4461,4491,4461,4498001,449
2019-07-051,4351,4381,4351,4382,0001,438
2019-07-041,4451,4461,4381,4382,3001,438
2019-07-031,4341,4431,4341,4369001,436
2019-07-021,4431,4431,4341,4341,7001,434
2019-07-011,4481,4481,4381,4381,2001,438
2019-06-281,4551,4601,4381,4384,2001,438
2019-06-271,4451,4451,4381,4381,3001,438
2019-06-261,4601,4601,4451,4457001,445
2019-06-251,4481,4601,4401,4603,6001,460
2019-06-241,4451,4481,4451,4484001,448
2019-06-211,4441,4441,4331,4387001,438
2019-06-201,4451,4471,4441,4446001,444
2019-06-191,4451,4451,4451,4451001,445
2019-06-181,4381,4381,4381,4382001,438
2019-06-171,4391,4401,4331,4409001,440
2019-06-14---1,439-1,439
2019-06-131,4401,4421,4391,4391,7001,439
2019-06-121,4471,4481,4401,4401,5001,440
2019-06-111,4451,4451,4381,4421,7001,442
2019-06-101,4481,4481,4361,4395,7001,439
2019-06-071,4551,4551,4421,4431,7001,443
2019-06-061,4411,4551,4411,4551,3001,455
2019-06-051,4431,4431,4401,4406001,440
2019-06-041,4421,4431,4401,4407001,440
2019-06-031,4411,4411,4401,4407001,440
2019-05-311,4481,4481,4411,4413001,441
2019-05-301,4391,4391,4391,4391001,439
2019-05-291,4491,4491,4401,4481,1001,448
2019-05-281,4491,4591,4491,4597001,459
2019-05-271,4401,4491,4401,4491,0001,449
2019-05-241,4651,4661,4401,4401,5001,440
2019-05-231,4491,4521,4451,4511,2001,451
2019-05-221,4551,4581,4491,4495001,449
2019-05-211,4421,4441,4401,4408001,440
2019-05-201,4421,4451,4401,4421,3001,442
2019-05-171,4481,4491,4401,4491,3001,449
2019-05-161,4791,4791,4411,4482,6001,448
2019-05-151,4491,4491,4481,4485001,448
2019-05-141,4601,4751,4481,4482,0001,448
2019-05-131,4821,4871,4501,4611,5001,461
2019-05-101,4581,4581,4521,4521,1001,452
2019-05-091,4481,4501,4011,4212,0001,421
2019-05-081,4431,4491,4411,4485001,448
2019-05-071,4431,4431,4431,4431001,443
2019-04-261,4311,4311,4011,4012001,401
2019-04-251,4391,4391,4001,4012,6001,401
2019-04-241,4331,4331,4331,4331001,433
2019-04-231,4391,4391,4301,4304001,430
2019-04-221,4391,4391,4381,4391,8001,439
2019-04-191,4391,4391,4371,4392,1001,439
2019-04-181,4391,4391,4391,4392,0001,439
2019-04-171,4301,4391,4301,4394,1001,439
2019-04-161,4401,4401,4401,4404001,440
2019-04-151,4381,4391,4381,4398001,439
2019-04-121,4691,4691,4401,4402,0001,440
2019-04-111,4611,4671,4401,4401,9001,440
2019-04-101,4391,4691,4391,4671,5001,467
2019-04-091,4361,4391,4361,4398001,439
2019-04-081,4451,4451,4361,4361,7001,436
2019-04-051,4361,4391,4361,4391,5001,439
2019-04-041,4381,4381,4361,4367001,436
2019-04-031,4391,4391,4361,4381,4001,438
2019-04-021,4511,4701,4401,4409001,440
2019-04-011,4361,4371,4361,4368001,436
2019-03-291,4221,4361,4201,4361,2001,436
2019-03-281,4361,4371,4351,4376001,437
2019-03-271,4361,4361,4361,4365001,436
2019-03-261,4021,4511,4021,4511,9001,451
2019-03-251,4701,4701,4401,4511,4001,451
2019-03-221,4511,4551,4401,4551,8001,455
2019-03-201,4401,4551,4401,4551,1001,455
2019-03-19---1,455-1,455
2019-03-181,4551,4561,4551,4555001,455
2019-03-151,4551,4561,4551,4557001,455
2019-03-141,4701,4701,4701,4701001,470
2019-03-131,4991,5001,4551,4701,6001,470
2019-03-121,4611,4851,4551,4551,3001,455
2019-03-111,4531,4951,4531,4611,2001,461
2019-03-081,4501,4501,4491,4507001,450
2019-03-071,4501,4531,4481,4539001,453
2019-03-061,4301,4351,4291,4358001,435
2019-03-051,4261,4301,4261,4303001,430
2019-03-041,4241,4331,4241,4241,0001,424
2019-03-01---1,424-1,424
2019-02-281,4351,4351,4241,4242001,424
2019-02-271,4231,4351,4231,4354001,435
2019-02-261,4351,4351,4351,4351001,435
2019-02-251,4501,4501,4291,4351,9001,435
2019-02-221,4291,4291,4211,4295001,429
2019-02-211,4201,4291,4201,4291,4001,429
2019-02-201,4201,4271,4201,4203,2001,420
2019-02-191,4201,4271,4201,4271,8001,427
2019-02-181,4271,4271,4201,4202,1001,420
2019-02-151,4211,4211,4211,4217001,421
2019-02-141,4291,4291,4211,4212,8001,421
2019-02-131,4291,4291,4211,4211,8001,421
2019-02-121,4291,4301,4291,4291,2001,429
2019-02-081,4221,4291,4191,4298001,429
2019-02-071,4201,4241,4201,4243,0001,424
2019-02-061,4201,4201,4201,4202001,420
2019-02-051,4111,4121,4111,4122001,412
2019-02-041,4201,4201,3901,4111,1001,411
2019-02-011,4111,4121,4111,4111,1001,411
2019-01-311,4111,4191,4111,4118001,411
2019-01-301,4121,4121,4111,4113001,411
2019-01-291,4191,4201,4191,4204001,420
2019-01-281,4111,4111,4111,4114001,411
2019-01-251,4161,4161,4101,4161,4001,416
2019-01-241,4171,4171,4081,4083001,408
2019-01-231,4021,4031,4021,4032001,403
2019-01-221,4011,4011,4011,4011001,401
2019-01-211,4031,4041,4011,4015001,401
2019-01-181,4101,4101,4021,4021,1001,402
2019-01-171,4031,4061,4031,4035001,403
2019-01-161,4101,4101,4001,40711,8001,407
2019-01-151,4121,4121,4051,4101,5001,410
2019-01-111,4101,4101,4051,4051,2001,405
2019-01-101,4101,4101,4071,4071,2001,407
2019-01-091,3981,4091,3941,4096001,409
2019-01-081,3851,3951,3831,3955001,395
2019-01-071,3801,3811,3801,3815001,381
2019-01-041,3691,3801,3651,3651,0001,365

分割・併合履歴 ： なし