1. HOME >
  2. 株価時系列 >
  3. 7559 >
  4. 2021年

7559 ジーエフシー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30---1,354-1,354
2021-12-291,3601,3601,3531,3543001,354
2021-12-281,3541,3541,3531,3541,6001,354
2021-12-271,3561,3571,3531,3541,9001,354
2021-12-241,3871,3871,3571,3571,0001,357
2021-12-231,3581,3591,3581,3592001,359
2021-12-221,3581,3581,3581,3581001,358
2021-12-211,3661,3661,3561,3564001,356
2021-12-201,3721,3721,3681,3684001,368
2021-12-171,3681,3741,3681,3723001,372
2021-12-161,3761,3851,3761,3852001,385
2021-12-151,4001,4001,3701,3707001,370
2021-12-141,4021,4021,3681,4004,3001,400
2021-12-131,3901,4001,3901,3921,9001,392
2021-12-101,3771,3951,3771,3951,8001,395
2021-12-091,3721,3851,3711,3777001,377
2021-12-081,3571,3871,3571,3851,6001,385
2021-12-071,3551,3561,3531,3531,3001,353
2021-12-061,3541,3551,3541,3556001,355
2021-12-031,3541,3691,3541,3606001,360
2021-12-021,3651,3651,3541,3544001,354
2021-12-011,3661,3661,3651,3655001,365
2021-11-301,3721,3721,3721,3721001,372
2021-11-291,3671,3671,3651,3669001,366
2021-11-261,3671,3671,3671,3673001,367
2021-11-251,3791,3791,3661,3661,3001,366
2021-11-241,3681,3791,3681,3794001,379
2021-11-221,3711,3731,3611,3657001,365
2021-11-191,3641,3731,3641,3732001,373
2021-11-181,3781,3781,3761,3762001,376
2021-11-171,3831,3831,3781,3784001,378
2021-11-161,3881,3881,3831,3833001,383
2021-11-151,3951,3961,3921,3928001,392
2021-11-121,4041,4041,3961,3961,8001,396
2021-11-111,4041,4051,3981,4001,6001,400
2021-11-101,4001,4041,4001,4001,1001,400
2021-11-091,3931,3951,3931,3952001,395
2021-11-081,3951,3981,3901,3901,4001,390
2021-11-051,3991,3991,3991,3998001,399
2021-11-041,3901,3991,3901,3991,0001,399
2021-11-021,3901,3901,3821,3904001,390
2021-11-011,3911,3911,3821,3826001,382
2021-10-29---1,391-1,391
2021-10-281,3911,3911,3911,3913001,391
2021-10-271,3921,3921,3911,3913001,391
2021-10-261,3891,3951,3891,3937001,393
2021-10-251,3941,3981,3941,3961,1001,396
2021-10-221,3951,3981,3951,3988001,398
2021-10-211,3951,3961,3941,3964001,396
2021-10-201,3851,3981,3851,3964001,396
2021-10-191,3941,4041,3941,3982,7001,398
2021-10-181,3831,3831,3811,3824001,382
2021-10-151,3841,3841,3841,3841001,384
2021-10-141,3931,3931,3841,3847001,384
2021-10-131,3931,3941,3901,3931,7001,393
2021-10-121,3811,3841,3731,3841,3001,384
2021-10-111,3771,3801,3731,3731,2001,373
2021-10-081,3631,3651,3601,3616001,361
2021-10-071,3551,3621,3541,3626001,362
2021-10-061,3641,3641,3521,3535001,353
2021-10-051,3511,3611,3491,3508001,350
2021-10-041,3701,3701,3481,3655001,365
2021-10-011,3491,3571,3491,3578001,357
2021-09-301,3571,3611,3441,3481,1001,348
2021-09-291,3101,3611,3011,3444,6001,344
2021-09-281,4081,4141,4061,4135,0001,413
2021-09-271,4041,4081,4041,4082,6001,408
2021-09-241,4041,4081,4041,4052,4001,405
2021-09-221,4041,4051,4001,4042,3001,404
2021-09-211,4001,4041,4001,4031,5001,403
2021-09-171,4041,4071,4021,4021,0001,402
2021-09-161,4051,4051,4021,4021,7001,402
2021-09-151,4031,4071,4031,4056001,405
2021-09-141,4061,4081,4031,4033,8001,403
2021-09-131,4081,4081,4051,4063,7001,406
2021-09-101,4071,4091,4041,4083,2001,408
2021-09-091,4071,4081,4051,4078001,407
2021-09-081,4071,4071,4051,4057001,405
2021-09-071,4041,4071,4041,4078001,407
2021-09-061,4031,4061,4021,4021,2001,402
2021-09-031,4061,4061,4031,4032,1001,403
2021-09-021,4041,4061,4041,4064001,406
2021-09-011,4041,4041,4001,4008001,400
2021-08-311,4031,4061,4031,4041,1001,404
2021-08-301,4041,4071,4031,4031,7001,403
2021-08-271,4031,4041,4031,4045001,404
2021-08-261,4051,4051,4031,4036001,403
2021-08-251,4081,4081,4041,4041,7001,404
2021-08-241,4081,4081,4081,4081001,408
2021-08-231,4051,4051,4031,4043001,404
2021-08-201,4061,4061,4051,4053001,405
2021-08-191,4041,4081,4031,4037001,403
2021-08-181,4011,4091,4011,4093001,409
2021-08-17---1,402-1,402
2021-08-161,4031,4031,4021,4023001,402
2021-08-131,3961,4031,3961,4038001,403
2021-08-121,4131,4171,4111,4151,3001,415
2021-08-111,4001,4001,3951,4002,1001,400
2021-08-101,4011,4091,3831,3973,2001,397
2021-08-061,4001,4061,4001,4016001,401
2021-08-051,4011,4011,4001,4006001,400
2021-08-041,4001,4151,4001,4027001,402
2021-08-031,4141,4141,4001,4003001,400
2021-08-021,4011,4131,4001,4017001,401
2021-07-301,4121,4141,4031,4144001,414
2021-07-291,4141,4141,4041,4042001,404
2021-07-281,4001,4021,4001,4017001,401
2021-07-271,4141,4141,4141,4141001,414
2021-07-261,4231,4231,4131,4144001,414
2021-07-211,4421,4421,4381,4383,9001,438
2021-07-201,4241,4251,4141,4141,0001,414
2021-07-191,4101,4101,4101,4101001,410
2021-07-161,3971,4241,3971,4146001,414
2021-07-151,4001,4001,4001,4002001,400
2021-07-141,4001,4361,3971,3977,2001,397
2021-07-131,4111,4331,4081,4087,9001,408
2021-07-121,4201,4441,4191,4208,6001,420
2021-07-091,4351,4481,4281,4482,8001,448
2021-07-081,4221,4351,4221,4301,2001,430
2021-07-071,4161,4281,4161,4221,8001,422
2021-07-061,4151,4171,4151,4161,2001,416
2021-07-051,4191,4261,4151,4152,0001,415
2021-07-021,4241,4261,4191,4264001,426
2021-07-011,4071,4101,4071,4105001,410
2021-06-301,4321,4321,4071,4073001,407
2021-06-291,4041,4041,4011,4047001,404
2021-06-281,4001,4271,4001,4191,3001,419
2021-06-251,4541,4541,3961,3964,1001,396
2021-06-241,4001,4091,3901,3941,4001,394
2021-06-231,4001,4091,3911,4099001,409
2021-06-221,4021,4091,3901,3901,9001,390
2021-06-211,4121,4131,4001,4016001,401
2021-06-181,4101,4101,4011,4027001,402
2021-06-171,4001,4011,4001,4004001,400
2021-06-161,4081,4101,4011,4011,2001,401
2021-06-15---1,400-1,400
2021-06-141,4101,4201,4001,4002,1001,400
2021-06-111,4111,4201,4101,4101,9001,410
2021-06-101,4001,4201,4001,4142,4001,414
2021-06-091,4001,4101,4001,4002,0001,400
2021-06-081,3911,3951,3911,3953001,395
2021-06-071,4001,4001,3801,3913,0001,391
2021-06-041,4001,4001,4001,4001001,400
2021-06-031,3901,3971,3901,3972001,397
2021-06-021,3861,3881,3861,3875001,387
2021-06-011,3711,3711,3711,3712001,371
2021-05-311,3701,3701,3631,3709001,370
2021-05-281,3751,3751,3751,3751001,375
2021-05-271,3641,3781,3641,3783001,378
2021-05-261,3791,3791,3791,3792001,379
2021-05-251,3891,3891,3791,3799001,379
2021-05-241,3881,3881,3791,3791,1001,379
2021-05-211,3851,3881,3801,3884001,388
2021-05-201,3651,3851,3631,3851,3001,385
2021-05-191,3691,3691,3681,3682001,368
2021-05-181,3651,3681,3651,3684001,368
2021-05-171,3811,3961,3651,3652,3001,365
2021-05-141,3961,3961,3961,3961001,396
2021-05-131,3971,3971,3961,3965001,396
2021-05-121,3981,4051,3981,3991,8001,399
2021-05-111,3981,4031,3981,4031,4001,403
2021-05-101,4031,4051,3981,3982,2001,398
2021-05-07---1,400-1,400
2021-05-061,4001,4001,3961,3981,1001,398
2021-04-301,4001,4001,4001,4001001,400
2021-04-281,3931,3941,3941,3949001,394
2021-04-271,3931,3951,3931,3952001,395
2021-04-261,3931,4001,3931,3951,5001,395
2021-04-231,3941,3941,3941,3947001,394
2021-04-221,3941,3941,3891,3945001,394
2021-04-211,3841,3901,3841,3904001,390
2021-04-201,3851,3931,3821,3931,2001,393
2021-04-191,3821,3851,3821,3852001,385
2021-04-161,3801,3801,3801,3802001,380
2021-04-151,3821,3821,3821,3824001,382
2021-04-141,3901,3961,3841,3841,2001,384
2021-04-131,3831,3841,3721,3841,8001,384
2021-04-121,3761,3771,3611,3651,6001,365
2021-04-091,3641,3641,3641,3641001,364
2021-04-081,3641,3641,3601,3603001,360
2021-04-071,3641,3641,3501,3511,3001,351
2021-04-061,3601,3701,3601,3653001,365
2021-04-051,3651,3651,3601,3604001,360
2021-04-021,3751,3751,3651,3653001,365
2021-04-011,3651,3651,3651,3652001,365
2021-03-311,3671,3671,3651,3652001,365
2021-03-301,3651,3651,3651,3651001,365
2021-03-291,3691,3691,3651,3653001,365
2021-03-261,3681,3691,3501,3694001,369
2021-03-251,3751,3751,3451,3471,1001,347
2021-03-241,3411,3451,3411,3444001,344
2021-03-231,3731,3771,3251,3403,2001,340
2021-03-221,3751,3751,3751,3752001,375
2021-03-191,3751,3751,3491,3496001,349
2021-03-181,3501,3561,3501,3551,0001,355
2021-03-17---1,350-1,350
2021-03-161,3501,3501,3501,3505001,350
2021-03-151,3761,3951,3501,3503,2001,350
2021-03-121,3851,3951,3851,3951,5001,395
2021-03-111,3801,3801,3641,3791,5001,379
2021-03-101,3481,3801,3481,3501,2001,350
2021-03-091,3201,3291,3201,3281,8001,328
2021-03-08---1,338-1,338
2021-03-051,3341,3461,3341,3385001,338
2021-03-041,3341,3341,3341,3342001,334
2021-03-031,3361,3361,3341,3347001,334
2021-03-021,3331,3361,3321,3364001,336
2021-03-011,3331,3331,3261,3326001,332
2021-02-261,3331,3331,3191,3211,4001,321
2021-02-251,3251,3251,3201,3201,2001,320
2021-02-241,3151,3251,3151,3251,0001,325
2021-02-221,3151,3151,3131,3141,5001,314
2021-02-191,3141,3151,3111,3157001,315
2021-02-181,3131,3161,3131,3153001,315
2021-02-171,3161,3161,3131,3161,8001,316
2021-02-161,3191,3191,3161,3162001,316
2021-02-151,3331,3361,3131,3151,5001,315
2021-02-121,3121,3341,3121,3252,5001,325
2021-02-101,3341,3341,3211,3211,5001,321
2021-02-091,3191,3201,3191,3206001,320
2021-02-081,3281,3421,3161,3195,7001,319
2021-02-051,3391,3401,3331,3336001,333
2021-02-041,3321,3321,3321,3321001,332
2021-02-031,3271,3271,3271,3273001,327
2021-02-021,3561,3561,3301,3305001,330
2021-02-011,3581,3581,3311,3314001,331
2021-01-291,3311,3311,3291,3309001,330
2021-01-281,3301,3301,3301,3303001,330
2021-01-27---1,329-1,329
2021-01-261,3241,3291,3241,3292001,329
2021-01-251,3831,3891,3271,3272,3001,327
2021-01-221,3221,3271,3191,3236001,323
2021-01-211,3321,3461,3111,3222,2001,322
2021-01-201,3301,3311,3301,3312001,331
2021-01-191,3311,3311,3311,3312001,331
2021-01-181,3441,3441,3311,3316001,331
2021-01-151,3311,3461,3301,3468001,346
2021-01-141,3491,3501,3301,3301,7001,330
2021-01-131,3351,3351,3281,3301,8001,330
2021-01-121,3301,3351,3251,3301,5001,330
2021-01-081,3261,3341,3261,3343001,334
2021-01-071,3341,3351,3251,3251,1001,325
2021-01-061,3251,3301,3251,3302001,330
2021-01-051,3301,3301,3211,3223001,322
2021-01-041,3231,3231,3211,3212001,321

分割・併合履歴 ： なし