7603 ジーイエット(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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 174 | 182 | 174 | 178 | 298,000 | 178 |
| 2025-10-30 | 172 | 176 | 170 | 173 | 441,500 | 173 |
| 2025-10-29 | 186 | 186 | 170 | 171 | 602,800 | 171 |
| 2025-10-28 | 189 | 191 | 185 | 186 | 151,300 | 186 |
| 2025-10-27 | 191 | 195 | 190 | 191 | 403,700 | 191 |
| 2025-10-24 | 192 | 195 | 188 | 190 | 267,600 | 190 |
| 2025-10-23 | 195 | 195 | 191 | 191 | 178,100 | 191 |
| 2025-10-22 | 195 | 198 | 194 | 197 | 216,400 | 197 |
| 2025-10-21 | 198 | 203 | 192 | 193 | 306,000 | 193 |
| 2025-10-20 | 195 | 203 | 192 | 198 | 517,800 | 198 |
| 2025-10-17 | 189 | 194 | 188 | 188 | 373,100 | 188 |
| 2025-10-16 | 192 | 195 | 189 | 194 | 417,000 | 194 |
| 2025-10-15 | 195 | 215 | 194 | 195 | 653,400 | 195 |
| 2025-10-14 | 215 | 215 | 193 | 194 | 747,300 | 194 |
| 2025-10-10 | 220 | 226 | 218 | 223 | 301,000 | 223 |
| 2025-10-09 | 219 | 222 | 216 | 221 | 224,900 | 221 |
| 2025-10-08 | 221 | 227 | 220 | 220 | 175,800 | 220 |
| 2025-10-07 | 231 | 232 | 224 | 226 | 316,100 | 226 |
| 2025-10-06 | 235 | 240 | 229 | 229 | 387,100 | 229 |
| 2025-10-03 | 231 | 241 | 230 | 232 | 497,700 | 232 |
| 2025-10-02 | 233 | 243 | 230 | 234 | 534,500 | 234 |
| 2025-10-01 | 246 | 246 | 228 | 228 | 518,400 | 228 |
| 2025-09-30 | 248 | 253 | 247 | 247 | 231,500 | 247 |
| 2025-09-29 | 254 | 255 | 245 | 248 | 214,400 | 248 |
| 2025-09-26 | 260 | 261 | 251 | 251 | 403,700 | 251 |
| 2025-09-25 | 257 | 263 | 253 | 258 | 542,200 | 258 |
| 2025-09-24 | 263 | 269 | 255 | 255 | 729,700 | 255 |
| 2025-09-22 | 271 | 275 | 264 | 266 | 634,700 | 266 |
| 2025-09-19 | 278 | 283 | 264 | 275 | 1,057,700 | 275 |
| 2025-09-18 | 347 | 347 | 266 | 270 | 3,811,200 | 270 |
| 2025-09-17 | 349 | 354 | 345 | 346 | 328,100 | 346 |
| 2025-09-16 | 349 | 350 | 332 | 346 | 543,400 | 346 |
| 2025-09-12 | 342 | 352 | 334 | 350 | 520,800 | 350 |
| 2025-09-11 | 347 | 353 | 338 | 341 | 448,400 | 341 |
| 2025-09-10 | 336 | 351 | 331 | 343 | 1,071,000 | 343 |
| 2025-09-09 | 361 | 368 | 337 | 342 | 1,495,200 | 342 |
| 2025-09-08 | 357 | 367 | 355 | 365 | 688,200 | 365 |
| 2025-09-05 | 342 | 360 | 339 | 358 | 988,500 | 358 |
| 2025-09-04 | 343 | 346 | 333 | 341 | 754,900 | 341 |
| 2025-09-03 | 357 | 363 | 340 | 341 | 1,462,600 | 341 |
| 2025-09-02 | 390 | 391 | 340 | 364 | 3,623,600 | 364 |
| 2025-09-01 | 425 | 425 | 384 | 386 | 2,105,400 | 386 |
| 2025-08-29 | 426 | 430 | 416 | 428 | 765,000 | 428 |
| 2025-08-28 | 425 | 437 | 413 | 430 | 1,065,400 | 430 |
| 2025-08-27 | 441 | 461 | 425 | 425 | 1,687,500 | 425 |
| 2025-08-26 | 415 | 437 | 410 | 431 | 1,108,300 | 431 |
| 2025-08-25 | 414 | 421 | 409 | 415 | 900,000 | 415 |
| 2025-08-22 | 462 | 471 | 407 | 409 | 3,307,000 | 409 |
| 2025-08-21 | 463 | 494 | 451 | 455 | 4,542,600 | 455 |
| 2025-08-20 | 454 | 515 | 445 | 455 | 7,629,300 | 455 |
| 2025-08-19 | 436 | 465 | 435 | 452 | 2,003,300 | 452 |
| 2025-08-18 | 434 | 443 | 424 | 434 | 783,300 | 434 |
| 2025-08-15 | 410 | 435 | 406 | 434 | 1,408,000 | 434 |
| 2025-08-14 | 402 | 406 | 400 | 406 | 217,400 | 406 |
| 2025-08-13 | 400 | 406 | 398 | 406 | 258,900 | 406 |
| 2025-08-12 | 402 | 410 | 400 | 401 | 404,400 | 401 |
| 2025-08-08 | 415 | 423 | 402 | 402 | 769,700 | 402 |
| 2025-08-07 | 415 | 426 | 402 | 402 | 690,200 | 402 |
| 2025-08-06 | 402 | 406 | 397 | 399 | 398,300 | 399 |
| 2025-08-05 | 421 | 427 | 395 | 404 | 943,200 | 404 |
| 2025-08-04 | 400 | 430 | 399 | 420 | 973,900 | 420 |
| 2025-08-01 | 450 | 455 | 410 | 416 | 1,989,700 | 416 |
| 2025-07-31 | 460 | 464 | 450 | 450 | 641,300 | 450 |
| 2025-07-30 | 452 | 482 | 450 | 466 | 1,794,100 | 466 |
| 2025-07-29 | 464 | 535 | 460 | 460 | 7,066,600 | 460 |
| 2025-07-28 | 437 | 500 | 423 | 488 | 4,203,700 | 488 |
| 2025-07-25 | 443 | 451 | 435 | 440 | 508,200 | 440 |
| 2025-07-24 | 444 | 454 | 430 | 443 | 604,200 | 443 |
| 2025-07-23 | 435 | 455 | 434 | 443 | 813,300 | 443 |
| 2025-07-22 | 445 | 463 | 431 | 442 | 1,827,800 | 442 |
| 2025-07-18 | 419 | 474 | 418 | 469 | 5,236,500 | 469 |
| 2025-07-17 | 400 | 425 | 391 | 403 | 1,121,800 | 403 |
| 2025-07-16 | 391 | 413 | 380 | 403 | 1,394,200 | 403 |
| 2025-07-15 | 452 | 455 | 402 | 423 | 1,191,800 | 423 |
| 2025-07-14 | 460 | 469 | 437 | 444 | 1,780,800 | 444 |
| 2025-07-11 | 500 | 530 | 451 | 475 | 8,588,800 | 475 |
| 2025-07-10 | 450 | 536 | 417 | 536 | 6,532,100 | 536 |
| 2025-07-09 | 462 | 484 | 456 | 456 | 1,980,200 | 456 |
| 2025-07-08 | 440 | 495 | 433 | 484 | 8,583,300 | 484 |
| 2025-07-07 | 416 | 416 | 416 | 416 | 616,900 | 416 |
| 2025-07-04 | 345 | 360 | 335 | 336 | 860,700 | 336 |
| 2025-07-03 | 363 | 364 | 314 | 355 | 1,700,300 | 355 |
| 2025-07-02 | 344 | 356 | 337 | 347 | 983,100 | 347 |
| 2025-07-01 | 367 | 394 | 345 | 360 | 2,276,500 | 360 |
| 2025-06-30 | 351 | 415 | 341 | 383 | 10,031,800 | 383 |
| 2025-06-27 | 360 | 368 | 335 | 335 | 1,827,500 | 335 |
| 2025-06-26 | 396 | 410 | 375 | 384 | 3,013,800 | 384 |
| 2025-06-25 | 415 | 436 | 380 | 420 | 3,040,500 | 420 |
| 2025-06-24 | 533 | 545 | 435 | 460 | 5,387,800 | 460 |
| 2025-06-23 | 539 | 565 | 501 | 525 | 6,578,900 | 525 |
| 2025-06-20 | 615 | 634 | 495 | 531 | 30,892,300 | 531 |
| 2025-06-19 | 535 | 535 | 535 | 535 | 1,754,900 | 535 |
| 2025-06-18 | 615 | 635 | 572 | 635 | 15,748,900 | 635 |
| 2025-06-17 | 533 | 535 | 420 | 535 | 5,208,300 | 535 |
| 2025-06-16 | 215 | 215 | 215 | 215 | 55,800 | 215 |
| 2025-06-13 | 165 | 165 | 165 | 165 | 103,800 | 165 |
| 2025-06-12 | 116 | 117 | 115 | 115 | 97,400 | 115 |
| 2025-06-11 | 117 | 118 | 116 | 116 | 58,200 | 116 |
| 2025-06-10 | 117 | 117 | 115 | 116 | 60,500 | 116 |
| 2025-06-09 | 119 | 119 | 115 | 115 | 141,900 | 115 |
| 2025-06-06 | 116 | 119 | 116 | 118 | 167,300 | 118 |
| 2025-06-05 | 119 | 120 | 115 | 115 | 156,000 | 115 |
| 2025-06-04 | 117 | 117 | 113 | 117 | 270,600 | 117 |
| 2025-06-03 | 117 | 128 | 110 | 113 | 1,706,500 | 113 |
| 2025-06-02 | 126 | 131 | 115 | 117 | 790,200 | 117 |
| 2025-05-30 | 127 | 129 | 123 | 124 | 274,900 | 124 |
| 2025-05-29 | 130 | 130 | 126 | 129 | 179,600 | 129 |
| 2025-05-28 | 138 | 155 | 125 | 126 | 1,412,600 | 126 |
| 2025-05-27 | 139 | 143 | 133 | 133 | 226,100 | 133 |
| 2025-05-26 | 142 | 142 | 137 | 137 | 122,400 | 137 |
| 2025-05-23 | 139 | 144 | 139 | 144 | 28,000 | 144 |
| 2025-05-22 | 145 | 145 | 139 | 141 | 110,100 | 141 |
| 2025-05-21 | 147 | 147 | 143 | 145 | 70,200 | 145 |
| 2025-05-20 | 149 | 149 | 143 | 143 | 72,200 | 143 |
| 2025-05-19 | 145 | 150 | 145 | 148 | 47,200 | 148 |
| 2025-05-16 | 146 | 146 | 144 | 145 | 44,600 | 145 |
| 2025-05-15 | 145 | 149 | 142 | 146 | 156,600 | 146 |
| 2025-05-14 | 166 | 175 | 144 | 145 | 2,215,100 | 145 |
| 2025-05-13 | 167 | 167 | 165 | 165 | 21,800 | 165 |
| 2025-05-12 | 170 | 170 | 166 | 166 | 26,300 | 166 |
| 2025-05-09 | 167 | 169 | 166 | 169 | 12,000 | 169 |
| 2025-05-08 | 167 | 169 | 165 | 167 | 40,600 | 167 |
| 2025-05-07 | 169 | 174 | 158 | 165 | 246,200 | 165 |
| 2025-05-02 | 170 | 171 | 169 | 169 | 9,900 | 169 |
| 2025-05-01 | 173 | 173 | 169 | 169 | 44,900 | 169 |
| 2025-04-30 | 172 | 172 | 170 | 171 | 17,000 | 171 |
| 2025-04-28 | 171 | 173 | 170 | 171 | 57,100 | 171 |
| 2025-04-25 | 172 | 173 | 170 | 170 | 20,300 | 170 |
| 2025-04-24 | 174 | 174 | 171 | 173 | 9,400 | 173 |
| 2025-04-23 | 171 | 172 | 170 | 172 | 36,200 | 172 |
| 2025-04-22 | 171 | 174 | 164 | 171 | 110,900 | 171 |
| 2025-04-21 | 171 | 172 | 170 | 170 | 17,400 | 170 |
| 2025-04-18 | 173 | 173 | 170 | 171 | 26,600 | 171 |
| 2025-04-17 | 173 | 173 | 171 | 171 | 21,200 | 171 |
| 2025-04-16 | 173 | 173 | 170 | 172 | 32,600 | 172 |
| 2025-04-15 | 175 | 180 | 168 | 172 | 475,500 | 172 |
| 2025-04-14 | 174 | 175 | 172 | 175 | 23,600 | 175 |
| 2025-04-11 | 174 | 175 | 172 | 172 | 26,900 | 172 |
| 2025-04-10 | 177 | 177 | 173 | 174 | 32,900 | 174 |
| 2025-04-09 | 175 | 175 | 170 | 173 | 20,000 | 173 |
| 2025-04-08 | 174 | 177 | 173 | 173 | 9,400 | 173 |
| 2025-04-07 | 175 | 179 | 171 | 171 | 30,800 | 171 |
| 2025-04-04 | 178 | 180 | 175 | 176 | 65,800 | 176 |
| 2025-04-03 | 180 | 180 | 176 | 178 | 37,100 | 178 |
| 2025-04-02 | 183 | 183 | 179 | 182 | 12,600 | 182 |
| 2025-04-01 | 184 | 184 | 181 | 181 | 10,800 | 181 |
| 2025-03-31 | 183 | 183 | 180 | 181 | 18,000 | 181 |
| 2025-03-28 | 181 | 183 | 179 | 181 | 20,400 | 181 |
| 2025-03-27 | 181 | 181 | 178 | 178 | 21,100 | 178 |
| 2025-03-26 | 179 | 193 | 177 | 179 | 76,900 | 179 |
| 2025-03-25 | 182 | 183 | 178 | 178 | 40,500 | 178 |
| 2025-03-24 | 184 | 184 | 181 | 182 | 54,900 | 182 |
| 2025-03-21 | 184 | 186 | 183 | 183 | 16,900 | 183 |
| 2025-03-19 | 185 | 186 | 184 | 184 | 15,700 | 184 |
| 2025-03-18 | 187 | 187 | 184 | 185 | 25,900 | 185 |
| 2025-03-17 | 187 | 190 | 185 | 187 | 22,500 | 187 |
| 2025-03-14 | 186 | 189 | 185 | 186 | 17,400 | 186 |
| 2025-03-13 | 186 | 187 | 184 | 186 | 24,700 | 186 |
| 2025-03-12 | 189 | 189 | 185 | 186 | 32,000 | 186 |
| 2025-03-11 | 187 | 188 | 186 | 186 | 21,800 | 186 |
| 2025-03-10 | 189 | 189 | 185 | 188 | 42,100 | 188 |
| 2025-03-07 | 190 | 195 | 186 | 188 | 68,500 | 188 |
| 2025-03-06 | 189 | 192 | 187 | 190 | 35,800 | 190 |
| 2025-03-05 | 193 | 197 | 186 | 189 | 66,700 | 189 |
| 2025-03-04 | 198 | 200 | 191 | 193 | 98,800 | 193 |
| 2025-03-03 | 213 | 214 | 196 | 201 | 221,900 | 201 |
| 2025-02-28 | 211 | 218 | 210 | 211 | 47,600 | 211 |
| 2025-02-27 | 212 | 222 | 211 | 219 | 62,100 | 219 |
| 2025-02-26 | 241 | 241 | 234 | 236 | 78,800 | 236 |
| 2025-02-25 | 243 | 243 | 238 | 240 | 41,300 | 240 |
| 2025-02-21 | 241 | 241 | 239 | 240 | 15,700 | 240 |
| 2025-02-20 | 241 | 241 | 239 | 239 | 12,900 | 239 |
| 2025-02-19 | 240 | 241 | 239 | 241 | 8,300 | 241 |
| 2025-02-18 | 242 | 243 | 239 | 239 | 15,200 | 239 |
| 2025-02-17 | 240 | 242 | 238 | 241 | 13,700 | 241 |
| 2025-02-14 | 241 | 241 | 237 | 237 | 14,600 | 237 |
| 2025-02-13 | 243 | 243 | 238 | 241 | 15,900 | 241 |
| 2025-02-12 | 243 | 244 | 241 | 242 | 9,800 | 242 |
| 2025-02-10 | 243 | 243 | 235 | 241 | 22,700 | 241 |
| 2025-02-07 | 232 | 239 | 232 | 235 | 9,900 | 235 |
| 2025-02-06 | 230 | 233 | 230 | 232 | 5,400 | 232 |
| 2025-02-05 | 230 | 232 | 227 | 228 | 14,600 | 228 |
| 2025-02-04 | 231 | 231 | 228 | 228 | 6,100 | 228 |
| 2025-02-03 | 229 | 232 | 228 | 228 | 6,800 | 228 |
| 2025-01-31 | 230 | 231 | 227 | 227 | 9,500 | 227 |
| 2025-01-30 | 227 | 236 | 226 | 229 | 21,900 | 229 |
| 2025-01-29 | 227 | 227 | 222 | 224 | 12,500 | 224 |
| 2025-01-28 | 227 | 228 | 225 | 226 | 7,900 | 226 |
| 2025-01-27 | 225 | 227 | 223 | 225 | 9,700 | 225 |
| 2025-01-24 | 219 | 223 | 218 | 221 | 8,300 | 221 |
| 2025-01-23 | 221 | 221 | 219 | 219 | 4,300 | 219 |
| 2025-01-22 | 219 | 221 | 218 | 219 | 9,300 | 219 |
| 2025-01-21 | 220 | 220 | 218 | 218 | 5,600 | 218 |
| 2025-01-20 | 222 | 222 | 218 | 218 | 6,200 | 218 |
| 2025-01-17 | 219 | 227 | 217 | 217 | 12,800 | 217 |
| 2025-01-16 | 223 | 223 | 218 | 218 | 9,500 | 218 |
| 2025-01-15 | 217 | 223 | 216 | 223 | 10,600 | 223 |
| 2025-01-14 | 220 | 221 | 215 | 217 | 30,800 | 217 |
| 2025-01-10 | 235 | 235 | 217 | 225 | 62,900 | 225 |
| 2025-01-09 | 222 | 280 | 218 | 222 | 620,000 | 222 |
| 2025-01-08 | 229 | 237 | 216 | 217 | 68,400 | 217 |
| 2025-01-07 | 226 | 229 | 223 | 229 | 17,400 | 229 |
| 2025-01-06 | 220 | 225 | 220 | 222 | 16,600 | 222 |
分割・併合履歴 ： [2007-02-23]1株→1.2株 [2003-08-26]1株→1.2株