7705 ジーエルサイエンス(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-122,4022,4302,3932,4187,0002,418
2022-08-102,4062,4072,4002,4023,6002,402
2022-08-092,4352,4352,4062,4063,3002,406
2022-08-082,4372,4702,4232,4434,9002,443
2022-08-052,4382,4772,4232,4579,4002,457
2022-08-042,4052,4372,3932,43737,0002,437
2022-08-032,3982,4282,3762,40013,9002,400
2022-08-022,3992,3992,3752,3853,4002,385
2022-08-012,3722,3942,3722,3941,0002,394
2022-07-292,3602,3762,3572,3743,4002,374
2022-07-282,3912,3942,3492,37212,6002,372
2022-07-272,3922,4142,3812,3819,7002,381
2022-07-262,3982,4182,3722,39810,7002,398
2022-07-252,3622,3992,3422,38728,8002,387
2022-07-222,4182,4202,3902,40011,8002,400
2022-07-212,4242,4342,4052,4148,1002,414
2022-07-202,4062,4302,3822,42112,3002,421
2022-07-192,3362,3942,3362,3947,0002,394
2022-07-152,3112,3412,3032,3412,8002,341
2022-07-142,2882,3322,2882,2907,6002,290
2022-07-132,3212,3232,2802,29220,6002,292
2022-07-122,3712,3722,3202,32116,2002,321
2022-07-112,3942,4052,3652,38412,6002,384
2022-07-082,3902,4132,3902,4063,5002,406
2022-07-072,3642,4122,3602,4125,0002,412
2022-07-062,4102,4102,3562,37012,9002,370
2022-07-052,4172,4602,4042,41011,5002,410
2022-07-042,4242,4242,4002,4174,7002,417
2022-07-012,4192,4282,3902,40613,2002,406
2022-06-302,4752,4782,4052,40510,0002,405
2022-06-292,4802,4912,4642,4785,1002,478
2022-06-282,5032,5052,4832,4946,6002,494
2022-06-272,5152,5232,5002,5076,1002,507
2022-06-242,5142,5402,5012,5209,8002,520
2022-06-232,5062,5302,4932,5192,9002,519
2022-06-222,5602,5892,4952,5063,4002,506
2022-06-212,4962,5862,4962,5444,0002,544
2022-06-202,5152,5162,4602,46011,8002,460
2022-06-172,5182,5352,5152,5155,6002,515
2022-06-162,5942,5942,5282,53511,4002,535
2022-06-152,5792,6162,5512,55113,5002,551
2022-06-142,6392,6392,5802,6298,6002,629
2022-06-132,7752,7752,6522,65212,5002,652
2022-06-102,7902,7992,7582,7795,1002,779
2022-06-092,7772,8112,7772,7847,8002,784
2022-06-082,7462,8002,7462,7818,1002,781
2022-06-072,7742,7742,7332,7365,3002,736
2022-06-062,6982,7652,6982,70917,6002,709
2022-06-032,6422,6902,6392,68412,7002,684
2022-06-022,5592,6302,5592,61917,3002,619
2022-06-012,4832,5102,4772,50112,9002,501
2022-05-312,4602,4702,4402,4695,3002,469
2022-05-302,4602,4652,4502,4512,6002,451
2022-05-272,4512,4512,4292,4451,4002,445
2022-05-262,4182,4542,4182,4223,1002,422
2022-05-252,4802,4802,4182,4228,9002,422
2022-05-242,4622,4622,4402,4554,8002,455
2022-05-232,4652,4842,4412,4508,5002,450
2022-05-202,4512,4612,4422,4492,1002,449
2022-05-192,4192,4392,4192,4361,6002,436
2022-05-182,4282,4442,4282,4446,0002,444
2022-05-172,4142,4302,4072,4174,2002,417
2022-05-162,4542,4542,3952,41412,7002,414
2022-05-132,4212,4612,4152,4167,1002,416
2022-05-122,5012,5242,4212,42112,5002,421
2022-05-112,5002,5652,4882,52618,2002,526
2022-05-102,4502,5072,4152,48816,8002,488
2022-05-092,4952,5352,4752,4889,7002,488
2022-05-062,4802,4912,4622,4803,9002,480
2022-05-022,4492,4942,4162,4603,7002,460
2022-04-282,4172,4532,4172,4531,7002,453
2022-04-272,4262,4452,4152,4175,4002,417
2022-04-262,4652,4652,4382,4622,8002,462
2022-04-252,4412,4652,4302,4658,1002,465
2022-04-222,4412,4652,4282,4524,3002,452
2022-04-212,4362,4582,4162,4415,8002,441
2022-04-202,4652,4652,4312,4343,7002,434
2022-04-192,4402,4602,4402,4601,4002,460
2022-04-182,4652,4652,4172,4405,2002,440
2022-04-152,4712,4712,4202,46510,1002,465
2022-04-142,4462,4902,4462,4804,5002,480
2022-04-132,4182,4632,4182,4464,2002,446
2022-04-122,4042,4262,3952,4078,2002,407
2022-04-112,4442,4642,4052,4526,4002,452
2022-04-082,4492,4712,4212,44411,2002,444
2022-04-072,4702,4742,4302,44910,9002,449
2022-04-062,5032,5062,4752,47511,4002,475
2022-04-052,5212,5602,5082,54011,9002,540
2022-04-042,5172,5202,4902,5144,8002,514
2022-04-012,5172,5282,4872,5174,1002,517
2022-03-312,4932,5402,4932,5355,6002,535
2022-03-302,5502,5512,5122,5128,3002,512
2022-03-292,4702,5442,4702,54426,7002,544
2022-03-282,4972,4972,4612,4709,3002,470
2022-03-252,5002,5322,4502,46433,6002,464
2022-03-242,5182,5202,4452,47338,5002,473
2022-03-232,5102,5652,4972,55824,9002,558
2022-03-222,5502,5622,4682,49316,5002,493
2022-03-182,5242,5702,5202,54810,2002,548
2022-03-172,4912,5562,4912,5248,1002,524
2022-03-162,5402,5562,4592,46010,9002,460
2022-03-152,4962,5412,4962,5386,1002,538
2022-03-142,4302,5002,4302,4463,2002,446
2022-03-112,4282,4452,4052,4303,3002,430
2022-03-102,3402,4602,3402,4368,7002,436
2022-03-092,3402,3712,3202,3205,6002,320
2022-03-082,3792,4092,3402,34111,5002,341
2022-03-072,4382,4702,3502,42916,4002,429
2022-03-042,5162,5162,4332,4629,9002,462
2022-03-032,5382,5762,5122,5168,0002,516
2022-03-022,5442,5752,5262,5484,4002,548
2022-03-012,5302,6002,5302,59814,7002,598
2022-02-282,5352,5352,5002,5089,0002,508
2022-02-252,4422,5182,4002,48518,1002,485
2022-02-242,4492,4522,3732,44212,8002,442
2022-02-222,5092,5092,4282,44217,1002,442
2022-02-212,5502,5642,5172,5598,4002,559
2022-02-182,5662,5722,5182,56511,0002,565
2022-02-172,6502,6552,5752,59211,8002,592
2022-02-162,6402,6902,6402,6437,8002,643
2022-02-152,6882,6942,6262,62615,8002,626
2022-02-142,6932,7032,6502,68519,5002,685
2022-02-102,7592,7702,7352,7543,1002,754
2022-02-092,7372,7832,7192,73514,1002,735
2022-02-082,7492,7652,7302,73713,8002,737
2022-02-072,7982,7982,7362,7497,3002,749
2022-02-042,7472,7892,6922,75427,4002,754
2022-02-032,7422,8012,7252,74626,1002,746
2022-02-022,7772,8112,7702,79210,7002,792
2022-02-012,7822,8302,7562,77718,2002,777
2022-01-312,6882,7722,6882,75310,3002,753
2022-01-282,6622,7302,6402,70512,5002,705
2022-01-272,7432,7902,6492,67024,5002,670
2022-01-262,7252,7942,7252,74310,6002,743
2022-01-252,8082,8082,7072,72132,5002,721
2022-01-242,7322,7892,6572,78415,7002,784
2022-01-212,7342,7662,7122,75622,1002,756
2022-01-202,7922,8252,7252,78919,4002,789
2022-01-192,9972,9972,7792,79557,4002,795
2022-01-182,9633,0552,9633,01030,3003,010
2022-01-172,9603,0402,9542,96316,2002,963
2022-01-142,9842,9842,9302,96025,7002,960
2022-01-133,0203,0252,9802,99214,6002,992
2022-01-122,9803,0452,9803,0208,8003,020
2022-01-113,0003,0152,9302,95429,4002,954
2022-01-073,0353,0852,9743,01518,3003,015
2022-01-063,0553,1402,9813,05034,3003,050
2022-01-053,1503,1853,0903,15029,1003,150
2022-01-043,2753,3853,1903,22074,1003,220

分割・併合履歴 : [2015-06-26]1株→2株 [1996-03-26]1株→1.1株