1. HOME >
  2. 株価時系列 >
  3. 7559 >
  4. 2020年

7559 ジーエフシー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3111,3211,3071,3216001,321
2020-12-291,3111,3111,3111,3112001,311
2020-12-281,3131,3131,3111,3116001,311
2020-12-251,3261,3261,3131,3131,2001,313
2020-12-241,3191,3211,3191,3212001,321
2020-12-231,3121,3141,3121,3144001,314
2020-12-221,3111,3141,3111,3148001,314
2020-12-211,3201,3231,3121,3141,7001,314
2020-12-181,3301,3351,3221,3238001,323
2020-12-171,3171,3301,3171,3301,0001,330
2020-12-161,3181,3241,3181,3185001,318
2020-12-151,3171,3251,3171,3251,8001,325
2020-12-141,3211,3291,3181,3186,6001,318
2020-12-111,3261,3341,3261,3322,6001,332
2020-12-101,3201,3321,3201,3322,5001,332
2020-12-091,3191,3291,3191,3239001,323
2020-12-081,3171,3321,3171,3241,2001,324
2020-12-071,3151,3301,3151,3171,1001,317
2020-12-041,3231,3231,3071,3121,5001,312
2020-12-031,3131,3231,3131,3235001,323
2020-12-021,3131,3141,3131,3143001,314
2020-12-011,3171,3171,3101,3137001,313
2020-11-301,3081,3171,3081,3176001,317
2020-11-271,3081,3191,3081,3194001,319
2020-11-261,3181,3201,3181,3199001,319
2020-11-251,3221,3221,3191,3201,9001,320
2020-11-241,3221,3221,3221,3228001,322
2020-11-201,3201,3291,3201,3221,2001,322
2020-11-191,3221,3291,3201,3228001,322
2020-11-181,3261,3261,3211,3221,1001,322
2020-11-171,3261,3411,3261,3418001,341
2020-11-161,3271,3351,3271,3301,8001,330
2020-11-131,3441,3501,3321,3321,9001,332
2020-11-121,3801,3821,3361,3442,9001,344
2020-11-111,3271,3431,3271,3372,0001,337
2020-11-101,3491,3491,3321,3321,5001,332
2020-11-091,3341,3341,3281,3322,4001,332
2020-11-061,3341,3501,3341,3346001,334
2020-11-051,3331,3361,3331,3346001,334
2020-11-041,3321,3331,3321,3336001,333
2020-11-021,3311,3401,3311,3321,0001,332
2020-10-301,3281,3301,3281,3287001,328
2020-10-291,3331,3331,3291,3296001,329
2020-10-281,3331,3351,3331,3334001,333
2020-10-271,3401,3401,3351,3353001,335
2020-10-261,3351,3481,3351,3405001,340
2020-10-231,3401,3401,3311,3351,6001,335
2020-10-221,3301,3331,3301,3336001,333
2020-10-211,3311,3321,3301,3305001,330
2020-10-201,3321,3391,3261,3311,0001,331
2020-10-191,3251,3261,3231,3231,1001,323
2020-10-161,3311,3311,3261,3268001,326
2020-10-151,4001,4001,3311,3311,9001,331
2020-10-141,3151,3521,3151,3322,5001,332
2020-10-131,3181,3301,3161,3202,2001,320
2020-10-121,3121,3161,3121,3121,8001,312
2020-10-091,3131,3201,3121,3121,0001,312
2020-10-081,3051,3101,3051,3105001,310
2020-10-071,3141,3141,3051,3057001,305
2020-10-061,3251,3251,3141,3141,5001,314
2020-10-051,3221,3391,3221,3251,2001,325
2020-10-021,3501,3501,3261,3263001,326
2020-09-301,3251,3551,3211,3261,4001,326
2020-09-291,3211,3891,3001,3258,4001,325
2020-09-281,3871,4151,3871,4113,6001,411
2020-09-251,4001,4071,4001,4012,9001,401
2020-09-241,4081,4111,4051,4071,4001,407
2020-09-231,4001,4071,4001,4061,2001,406
2020-09-181,4141,4141,3971,4081,5001,408
2020-09-171,4021,4031,3981,4001,5001,400
2020-09-161,4001,4061,4001,4001,7001,400
2020-09-151,4011,4041,4001,4004001,400
2020-09-141,3961,4011,3961,4012,7001,401
2020-09-111,3981,4001,3821,3961,9001,396
2020-09-101,3901,4001,3711,3942,8001,394
2020-09-091,3861,3901,3811,3901,5001,390
2020-09-081,3901,3901,3851,3875001,387
2020-09-071,3741,3901,3741,3901,2001,390
2020-09-041,3801,3931,3751,3859001,385
2020-09-031,3721,3991,3721,3801,3001,380
2020-09-021,3821,3931,3821,3934001,393
2020-09-011,4211,4211,3711,3712,0001,371
2020-08-311,3601,4601,3601,4272,5001,427
2020-08-281,3181,3891,3181,3451,5001,345
2020-08-271,3271,3271,3081,3157001,315
2020-08-261,3201,3261,3201,3264001,326
2020-08-251,3081,3251,3001,3023,1001,302
2020-08-241,3131,3131,2981,3081,9001,308
2020-08-211,3151,3161,3121,3123001,312
2020-08-201,3041,3151,3041,3152001,315
2020-08-191,3051,3071,3001,3079001,307
2020-08-181,3161,3161,3071,3072001,307
2020-08-171,3161,3161,3021,3025001,302
2020-08-141,3071,3211,3071,3131,4001,313
2020-08-131,3191,3791,3191,3243,0001,324
2020-08-121,3001,3051,2951,3052,3001,305
2020-08-111,2991,2991,2931,2951,6001,295
2020-08-071,2891,2981,2891,2966001,296
2020-08-061,2831,2941,2831,2879001,287
2020-08-051,2851,2901,2831,2831,8001,283
2020-08-041,2911,2941,2881,2931,0001,293
2020-08-031,3021,3031,2821,2912,9001,291
2020-07-311,3461,3461,3001,3041,9001,304
2020-07-301,3481,3731,3481,3656001,365
2020-07-291,3581,3781,3371,3789001,378
2020-07-281,3831,3841,3811,3814001,381
2020-07-271,3761,3841,3151,3831,2001,383
2020-07-221,3981,3981,3981,3984,6001,398
2020-07-211,4031,4121,3951,4122,2001,412
2020-07-201,4011,4051,4001,4032,1001,403
2020-07-171,4011,4041,4011,4041,2001,404
2020-07-161,4051,4051,4011,4017001,401
2020-07-151,4011,4051,4011,4051,0001,405
2020-07-141,4221,4591,4021,4025,1001,402
2020-07-131,4361,4881,4191,4457,3001,445
2020-07-101,4701,5011,4701,4905,6001,490
2020-07-091,4991,5001,4681,4851,9001,485
2020-07-081,4551,4941,4551,4943,0001,494
2020-07-071,4151,4431,4131,4431,6001,443
2020-07-061,4001,4021,4001,4023001,402
2020-07-031,4121,4121,4001,4051,3001,405
2020-07-021,4191,4201,4101,4121,1001,412
2020-07-011,4081,4081,4041,4049001,404
2020-06-301,4091,4091,4091,4092001,409
2020-06-291,4091,4091,4071,4074001,407
2020-06-261,4121,4201,4071,4079001,407
2020-06-251,4451,4531,4221,4221,2001,422
2020-06-241,4681,4681,4421,4454,2001,445
2020-06-231,4061,4081,4061,4082001,408
2020-06-221,3891,4051,3871,4051,0001,405
2020-06-191,3891,3891,3891,3892001,389
2020-06-181,4161,4161,3891,3893001,389
2020-06-171,4241,4391,4001,4008001,400
2020-06-161,3751,3851,3751,3856001,385
2020-06-151,3901,3901,3421,3721,0001,372
2020-06-121,3991,4491,3001,4194,8001,419
2020-06-111,4001,4391,3801,3851,9001,385
2020-06-101,3601,4001,3601,3882,1001,388
2020-06-091,3401,3541,3301,3541,3001,354
2020-06-081,2901,3291,2901,3261,1001,326
2020-06-051,3001,3001,2851,2856001,285
2020-06-041,2701,2821,2691,2825001,282
2020-06-031,2661,2791,2651,2794001,279
2020-06-021,2841,2841,2671,2672,1001,267
2020-06-011,2981,2981,2691,2692001,269
2020-05-291,2781,2881,2781,2881,1001,288
2020-05-28---1,288-1,288
2020-05-271,2891,2901,2881,2888001,288
2020-05-261,2451,2641,2451,2621,5001,262
2020-05-251,3351,3351,2681,2752,1001,275
2020-05-221,2811,2991,2731,2751,6001,275
2020-05-211,2731,2741,2731,2744001,274
2020-05-201,2581,3421,2581,2731,9001,273
2020-05-191,2301,2461,2301,2388001,238
2020-05-181,2241,2431,2241,2246001,224
2020-05-151,2201,2241,2201,2246001,224
2020-05-141,2291,2291,2181,2208001,220
2020-05-131,2281,2301,2171,2301,8001,230
2020-05-121,2251,2441,2161,2162,5001,216
2020-05-111,2251,2381,2251,2342,4001,234
2020-05-081,2301,2321,2201,2241,8001,224
2020-05-071,2271,2291,2171,2211,0001,221
2020-05-011,2131,2281,2131,2288001,228
2020-04-301,2111,2221,2111,2139001,213
2020-04-281,2061,2101,2061,2093001,209
2020-04-271,2081,2081,2071,2077001,207
2020-04-241,2191,2191,2081,2081,1001,208
2020-04-231,2061,2061,2061,2062001,206
2020-04-221,2011,2101,2001,2037001,203
2020-04-211,2041,2051,2021,2021,0001,202
2020-04-201,2081,2101,2081,2104001,210
2020-04-171,2101,2181,2091,2183001,218
2020-04-161,2171,2171,2141,2147001,214
2020-04-151,2101,2201,2101,2149001,214
2020-04-141,2101,2351,2101,2141,7001,214
2020-04-131,2201,2211,2071,2203,6001,220
2020-04-101,2121,2211,2121,2202,2001,220
2020-04-091,1911,2131,1911,2061,9001,206
2020-04-081,2001,2031,1951,2031,7001,203
2020-04-071,2241,2251,2111,2116001,211
2020-04-061,2301,2331,2031,2053,7001,205
2020-04-031,2351,2381,2341,2372,1001,237
2020-04-021,2651,2651,2341,2341,3001,234
2020-04-011,2641,2641,2641,2646001,264
2020-03-311,2641,2941,2631,2644,4001,264
2020-03-301,2631,2661,2631,2652,7001,265
2020-03-271,2631,2801,2631,2651,0001,265
2020-03-261,2801,2801,2631,2631,0001,263
2020-03-251,3301,3301,2611,2643,2001,264
2020-03-241,2631,2701,2631,2661,2001,266
2020-03-231,2611,2891,2571,2632,4001,263
2020-03-191,2611,2711,2611,2624001,262
2020-03-181,2611,2651,2611,2619001,261
2020-03-171,2611,2791,2611,2613,1001,261
2020-03-161,2611,2631,2611,2611,2001,261
2020-03-131,2001,2781,2001,2625,0001,262
2020-03-121,2911,2911,2601,2612,6001,261
2020-03-111,3951,3951,2611,2612,2001,261
2020-03-101,2861,2871,2331,2454,1001,245
2020-03-091,2951,3051,2321,2913,9001,291
2020-03-061,3811,3851,3511,3851,4001,385
2020-03-051,3931,4211,3811,4211,6001,421
2020-03-041,4001,4431,3941,4042,3001,404
2020-03-031,4211,4221,4211,4215001,421
2020-03-021,4011,4201,4011,4201,2001,420
2020-02-281,4651,4761,4651,4703,9001,470
2020-02-271,4761,4831,4761,4766001,476
2020-02-261,4721,4771,4721,4769001,476
2020-02-251,4801,4801,4721,4763,0001,476
2020-02-211,4831,4831,4801,4831,5001,483
2020-02-201,4831,4841,4831,4838001,483
2020-02-191,4861,4861,4771,4832,0001,483
2020-02-181,4861,4861,4831,4867001,486
2020-02-171,4861,4881,4851,4862,2001,486
2020-02-141,4901,4901,4881,4881,6001,488
2020-02-131,4981,4981,4901,4901,5001,490
2020-02-121,5081,5081,4911,4912,0001,491
2020-02-101,4691,4991,4661,4912,5001,491
2020-02-071,4621,4661,4591,4618001,461
2020-02-061,4581,4621,4581,4611,6001,461
2020-02-051,4801,4801,4611,4611,2001,461
2020-02-041,4971,4971,4791,4804001,480
2020-02-031,4661,4761,4661,4763001,476
2020-01-311,4701,4701,4631,4633001,463
2020-01-301,4621,4631,4621,4632001,463
2020-01-291,4851,4851,4611,4612,7001,461
2020-01-281,4851,4851,4851,4855001,485
2020-01-271,4961,4961,4851,4852,4001,485
2020-01-241,4981,4991,4981,4982,0001,498
2020-01-231,5011,5021,4981,4986001,498
2020-01-221,5001,5011,5001,5014001,501
2020-01-211,4981,5051,4981,5001,3001,500
2020-01-201,5071,5071,5071,5071001,507
2020-01-171,5001,5001,5001,5001,2001,500
2020-01-161,5111,5111,5021,5024,6001,502
2020-01-151,5101,5111,5101,5111,1001,511
2020-01-141,5051,5081,5011,5012,3001,501
2020-01-101,5041,5081,5041,5071,2001,507
2020-01-091,5071,5091,5041,5049001,504
2020-01-081,5041,5041,5021,5024001,502
2020-01-071,5051,5051,5051,5053001,505
2020-01-061,5011,5061,5011,5058001,505

分割・併合履歴 ： なし