7705 ジーエルサイエンス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 2,779 | 2,785 | 2,749 | 2,765 | 22,300 | 2,765 |
| 2024-04-23 | 2,750 | 2,767 | 2,730 | 2,760 | 16,200 | 2,760 |
| 2024-04-22 | 2,720 | 2,768 | 2,720 | 2,740 | 16,200 | 2,740 |
| 2024-04-19 | 2,768 | 2,768 | 2,669 | 2,711 | 13,700 | 2,711 |
| 2024-04-18 | 2,760 | 2,781 | 2,741 | 2,769 | 15,400 | 2,769 |
| 2024-04-17 | 2,786 | 2,790 | 2,724 | 2,760 | 7,800 | 2,760 |
| 2024-04-16 | 2,797 | 2,806 | 2,732 | 2,767 | 12,800 | 2,767 |
| 2024-04-15 | 2,755 | 2,809 | 2,750 | 2,808 | 30,300 | 2,808 |
| 2024-04-12 | 2,790 | 2,814 | 2,764 | 2,764 | 13,800 | 2,764 |
| 2024-04-11 | 2,799 | 2,807 | 2,784 | 2,784 | 8,500 | 2,784 |
| 2024-04-10 | 2,796 | 2,825 | 2,753 | 2,808 | 18,800 | 2,808 |
| 2024-04-09 | 2,786 | 2,816 | 2,762 | 2,793 | 11,200 | 2,793 |
| 2024-04-08 | 2,791 | 2,812 | 2,763 | 2,784 | 6,900 | 2,784 |
| 2024-04-05 | 2,794 | 2,808 | 2,750 | 2,789 | 13,300 | 2,789 |
| 2024-04-04 | 2,817 | 2,817 | 2,737 | 2,809 | 34,700 | 2,809 |
| 2024-04-03 | 2,681 | 2,726 | 2,668 | 2,725 | 12,100 | 2,725 |
| 2024-04-02 | 2,761 | 2,761 | 2,653 | 2,687 | 21,500 | 2,687 |
| 2024-04-01 | 2,788 | 2,789 | 2,720 | 2,761 | 8,300 | 2,761 |
| 2024-03-29 | 2,720 | 2,760 | 2,720 | 2,752 | 7,200 | 2,752 |
| 2024-03-28 | 2,740 | 2,779 | 2,715 | 2,716 | 17,600 | 2,716 |
| 2024-03-27 | 2,846 | 2,848 | 2,812 | 2,812 | 29,600 | 2,812 |
| 2024-03-26 | 2,871 | 2,890 | 2,846 | 2,873 | 9,300 | 2,873 |
| 2024-03-25 | 2,862 | 2,894 | 2,860 | 2,871 | 7,500 | 2,871 |
| 2024-03-22 | 2,860 | 2,878 | 2,846 | 2,855 | 11,100 | 2,855 |
| 2024-03-21 | 2,884 | 2,884 | 2,776 | 2,860 | 16,600 | 2,860 |
| 2024-03-19 | 2,902 | 2,902 | 2,857 | 2,884 | 7,800 | 2,884 |
| 2024-03-18 | 2,882 | 2,912 | 2,876 | 2,902 | 9,200 | 2,902 |
| 2024-03-15 | 2,956 | 2,956 | 2,847 | 2,868 | 13,800 | 2,868 |
| 2024-03-14 | 2,849 | 2,975 | 2,839 | 2,966 | 37,500 | 2,966 |
| 2024-03-13 | 2,719 | 2,819 | 2,700 | 2,809 | 44,400 | 2,809 |
| 2024-03-12 | 2,652 | 2,719 | 2,635 | 2,719 | 8,300 | 2,719 |
| 2024-03-11 | 2,693 | 2,709 | 2,631 | 2,663 | 10,300 | 2,663 |
| 2024-03-08 | 2,714 | 2,764 | 2,690 | 2,729 | 9,400 | 2,729 |
| 2024-03-07 | 2,755 | 2,760 | 2,690 | 2,690 | 5,200 | 2,690 |
| 2024-03-06 | 2,681 | 2,749 | 2,671 | 2,737 | 25,100 | 2,737 |
| 2024-03-05 | 2,694 | 2,732 | 2,682 | 2,705 | 10,900 | 2,705 |
| 2024-03-04 | 2,730 | 2,731 | 2,697 | 2,699 | 27,800 | 2,699 |
| 2024-03-01 | 2,700 | 2,760 | 2,700 | 2,752 | 11,100 | 2,752 |
| 2024-02-29 | 2,668 | 2,708 | 2,660 | 2,700 | 12,400 | 2,700 |
| 2024-02-28 | 2,654 | 2,717 | 2,648 | 2,694 | 10,300 | 2,694 |
| 2024-02-27 | 2,638 | 2,686 | 2,621 | 2,654 | 25,900 | 2,654 |
| 2024-02-26 | 2,751 | 2,751 | 2,636 | 2,646 | 60,700 | 2,646 |
| 2024-02-22 | 2,767 | 2,792 | 2,725 | 2,751 | 8,100 | 2,751 |
| 2024-02-21 | 2,785 | 2,790 | 2,740 | 2,762 | 3,300 | 2,762 |
| 2024-02-20 | 2,799 | 2,829 | 2,791 | 2,805 | 5,000 | 2,805 |
| 2024-02-19 | 2,766 | 2,789 | 2,761 | 2,785 | 7,600 | 2,785 |
| 2024-02-16 | 2,711 | 2,754 | 2,709 | 2,736 | 13,800 | 2,736 |
| 2024-02-15 | 2,671 | 2,732 | 2,641 | 2,700 | 22,800 | 2,700 |
| 2024-02-14 | 2,699 | 2,764 | 2,602 | 2,676 | 33,400 | 2,676 |
| 2024-02-13 | 2,679 | 2,728 | 2,531 | 2,705 | 92,900 | 2,705 |
| 2024-02-09 | 2,900 | 2,906 | 2,774 | 2,792 | 26,500 | 2,792 |
| 2024-02-08 | 2,893 | 2,950 | 2,878 | 2,920 | 15,400 | 2,920 |
| 2024-02-07 | 2,995 | 2,995 | 2,883 | 2,893 | 28,700 | 2,893 |
| 2024-02-06 | 2,971 | 3,000 | 2,934 | 2,972 | 17,300 | 2,972 |
| 2024-02-05 | 2,946 | 2,978 | 2,929 | 2,946 | 17,200 | 2,946 |
| 2024-02-02 | 2,920 | 2,960 | 2,891 | 2,925 | 25,500 | 2,925 |
| 2024-02-01 | 2,899 | 2,938 | 2,885 | 2,901 | 23,300 | 2,901 |
| 2024-01-31 | 2,820 | 2,885 | 2,793 | 2,870 | 20,400 | 2,870 |
| 2024-01-30 | 2,760 | 2,809 | 2,736 | 2,791 | 16,500 | 2,791 |
| 2024-01-29 | 2,758 | 2,759 | 2,726 | 2,734 | 7,200 | 2,734 |
| 2024-01-26 | 2,731 | 2,759 | 2,717 | 2,742 | 8,600 | 2,742 |
| 2024-01-25 | 2,720 | 2,750 | 2,718 | 2,731 | 11,000 | 2,731 |
| 2024-01-24 | 2,710 | 2,721 | 2,693 | 2,717 | 13,900 | 2,717 |
| 2024-01-23 | 2,640 | 2,727 | 2,640 | 2,696 | 28,600 | 2,696 |
| 2024-01-22 | 2,620 | 2,660 | 2,591 | 2,640 | 27,700 | 2,640 |
| 2024-01-19 | 2,562 | 2,639 | 2,562 | 2,597 | 15,200 | 2,597 |
| 2024-01-18 | 2,572 | 2,590 | 2,572 | 2,585 | 6,200 | 2,585 |
| 2024-01-17 | 2,571 | 2,620 | 2,571 | 2,572 | 12,600 | 2,572 |
| 2024-01-16 | 2,588 | 2,610 | 2,559 | 2,582 | 9,800 | 2,582 |
| 2024-01-15 | 2,522 | 2,580 | 2,522 | 2,580 | 9,300 | 2,580 |
| 2024-01-12 | 2,550 | 2,550 | 2,522 | 2,522 | 8,200 | 2,522 |
| 2024-01-11 | 2,550 | 2,555 | 2,535 | 2,550 | 10,600 | 2,550 |
| 2024-01-10 | 2,530 | 2,559 | 2,516 | 2,546 | 13,300 | 2,546 |
| 2024-01-09 | 2,547 | 2,551 | 2,438 | 2,510 | 12,100 | 2,510 |
| 2024-01-05 | 2,544 | 2,544 | 2,512 | 2,517 | 8,200 | 2,517 |
| 2024-01-04 | 2,540 | 2,545 | 2,526 | 2,544 | 13,900 | 2,544 |
分割・併合履歴 ： [2015-06-26]1株→2株 [1996-03-26]1株→1.1株
