1. HOME >
  2. 株価時系列 >
  3. 7705 >
  4. 2019年

7705 ジーエルサイエンス(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6001,6001,5591,5791,1001,579
2019-12-271,6101,6101,5861,6002,5001,600
2019-12-261,5401,6191,5391,60718,9001,607
2019-12-251,5401,5401,5301,5407,0001,540
2019-12-241,5171,5371,5101,5376,0001,537
2019-12-231,5191,5321,5151,5195,7001,519
2019-12-201,4871,5201,4751,5138,8001,513
2019-12-191,4761,4871,4631,4875,9001,487
2019-12-181,4581,4791,4521,4786,6001,478
2019-12-171,4571,4581,4461,4497,6001,449
2019-12-161,4581,4661,4501,4563,7001,456
2019-12-131,4561,4571,4421,4464,5001,446
2019-12-121,4411,4411,4261,4261,3001,426
2019-12-111,4501,4501,4341,4401,6001,440
2019-12-101,4281,4481,4281,4352,9001,435
2019-12-091,4331,4451,4281,4433,3001,443
2019-12-061,4231,4461,4231,4292,9001,429
2019-12-051,4541,4541,4281,4291,3001,429
2019-12-041,4531,4571,4401,4402,2001,440
2019-12-031,4821,4821,4681,4681,0001,468
2019-12-021,4931,4931,4801,4829,6001,482
2019-11-291,4531,4831,4531,4834,9001,483
2019-11-281,4411,4571,4341,4455,9001,445
2019-11-271,4341,4391,4251,4392,3001,439
2019-11-261,4251,4351,4201,4284,7001,428
2019-11-251,4531,4531,4211,42113,1001,421
2019-11-221,4261,4361,4201,4363,3001,436
2019-11-211,4251,4251,4081,4182,8001,418
2019-11-201,4201,4251,4131,4133,0001,413
2019-11-191,4251,4301,4191,4193,7001,419
2019-11-181,3741,4271,3741,4276,6001,427
2019-11-151,3801,3971,3701,3972,4001,397
2019-11-141,3981,3981,3701,3806,5001,380
2019-11-131,3951,4011,3911,3985,3001,398
2019-11-121,4131,4131,3901,3908,6001,390
2019-11-111,4181,4181,4041,4137,6001,413
2019-11-081,4501,4501,4001,40511,1001,405
2019-11-071,4881,4961,4341,4508,6001,450
2019-11-061,5211,5501,4341,43420,0001,434
2019-11-051,5441,6041,5011,56019,2001,560
2019-11-011,4751,5841,4641,58415,5001,584
2019-10-311,5341,5341,4801,4813,6001,481
2019-10-301,5131,5391,5131,5272,7001,527
2019-10-291,5391,5451,5171,52810,4001,528
2019-10-281,4801,5101,4721,50910,2001,509
2019-10-251,4851,4851,4611,4614,3001,461
2019-10-241,4571,4851,4561,4854,7001,485
2019-10-231,4561,4611,4501,4553,9001,455
2019-10-211,3981,4471,3961,44713,6001,447
2019-10-181,3961,4071,3951,3975,7001,397
2019-10-171,3761,3961,3761,3962,1001,396
2019-10-161,3901,3901,3761,3763,6001,376
2019-10-151,3771,3971,3771,3954,3001,395
2019-10-111,3791,3791,3701,3752,0001,375
2019-10-101,3761,3781,3711,3741,5001,374
2019-10-091,3801,3801,3801,3801,0001,380
2019-10-081,3701,3801,3701,3807001,380
2019-10-071,3701,3771,3681,3702,1001,370
2019-10-041,3621,3751,3601,3662,4001,366
2019-10-031,3711,3711,3661,3668001,366
2019-10-021,3701,3721,3621,3681,4001,368
2019-10-011,3641,3731,3631,3739001,373
2019-09-301,3831,3831,3561,3641,6001,364
2019-09-271,3791,3791,3421,3564,4001,356
2019-09-261,3871,3871,3651,3791,8001,379
2019-09-251,3801,3801,3541,3655,5001,365
2019-09-241,3571,3781,3571,3785,4001,378
2019-09-201,3941,3941,3391,3573,6001,357
2019-09-191,3861,3951,3861,3941,5001,394
2019-09-181,3971,4001,3781,3853,4001,385
2019-09-171,3511,4031,3511,3826,1001,382
2019-09-131,3491,3491,3401,3432,3001,343
2019-09-121,3531,3531,3441,3461,3001,346
2019-09-111,3451,3531,3451,3531,2001,353
2019-09-101,3501,3501,3411,3458001,345
2019-09-091,3451,3481,3381,3488001,348
2019-09-061,3501,3541,3451,3489001,348
2019-09-051,3391,3591,3391,3503,3001,350
2019-09-041,3541,3541,3541,3542001,354
2019-09-031,3731,3781,3401,3484,0001,348
2019-09-021,3191,3751,3191,3582,8001,358
2019-08-301,3151,3411,3131,3224,8001,322
2019-08-291,3531,3531,3121,3137,5001,313
2019-08-281,3541,3801,3371,3512,4001,351
2019-08-271,4011,4011,3671,3671,2001,367
2019-08-261,4011,4061,3851,4041,1001,404
2019-08-231,4381,4381,4111,4224,1001,422
2019-08-221,4191,4201,4051,4202,6001,420
2019-08-211,4011,4101,3881,4071,2001,407
2019-08-201,3981,4051,3981,4021,6001,402
2019-08-191,3681,4081,3681,3985,8001,398
2019-08-161,3681,3701,3611,3613,9001,361
2019-08-151,3311,3551,3311,3551,4001,355
2019-08-141,3391,3691,3301,3584,6001,358
2019-08-131,3681,3681,3261,3303,0001,330
2019-08-091,3781,3801,3671,3701,8001,370
2019-08-081,3881,3991,3481,3662,9001,366
2019-08-071,4001,4001,3651,3843,1001,384
2019-08-061,3121,3491,3051,3376,0001,337
2019-08-051,4201,4201,3201,35017,3001,350
2019-08-021,4701,4711,4201,4499,3001,449
2019-08-011,4991,4991,4401,49410,1001,494
2019-07-311,5211,5211,5001,5051,0001,505
2019-07-301,5321,5371,5031,5277001,527
2019-07-291,5261,5261,5081,5101,8001,510
2019-07-261,5371,5501,5051,5264,4001,526
2019-07-251,5511,5631,5111,56335,4001,563
2019-07-241,4721,4901,4571,49012,7001,490
2019-07-231,4491,4541,4361,4547,7001,454
2019-07-221,4301,4301,4201,4291,7001,429
2019-07-191,3961,4121,3901,4127,2001,412
2019-07-181,3991,3991,3851,3924,1001,392
2019-07-171,3831,3931,3831,3862,0001,386
2019-07-161,3951,4121,3951,4001,4001,400
2019-07-121,3971,3971,3691,3951,9001,395
2019-07-111,3951,3971,3851,3971,5001,397
2019-07-101,3661,3951,3601,3952,1001,395
2019-07-091,3741,3801,3521,3644,8001,364
2019-07-081,4141,4141,3831,3839001,383
2019-07-051,4141,4171,3981,4062,8001,406
2019-07-041,3911,4201,3861,4205,8001,420
2019-07-031,4001,4001,3851,3994,3001,399
2019-07-021,3941,4131,3821,4094,1001,409
2019-07-011,3991,4101,3911,40511,2001,405
2019-06-281,3791,3851,3651,3851,5001,385
2019-06-271,3411,3851,3411,3853,9001,385
2019-06-261,3491,3491,3311,3381,4001,338
2019-06-251,3701,3701,3321,3505,3001,350
2019-06-241,3201,3491,3151,34916,0001,349
2019-06-211,3041,3281,3001,3215,4001,321
2019-06-201,3101,3101,2941,3044,9001,304
2019-06-191,2951,3131,2911,3135,0001,313
2019-06-181,3141,3141,2851,2902,7001,290
2019-06-171,2981,2981,2881,2955,1001,295
2019-06-141,3051,3051,2921,2955,3001,295
2019-06-131,3001,3051,3001,3052,2001,305
2019-06-121,3001,3191,2981,31913,1001,319
2019-06-111,2941,3051,2941,30115,3001,301
2019-06-101,3371,3371,3021,31310,8001,313
2019-06-071,3031,3411,2871,33912,1001,339
2019-06-061,3041,3061,2911,29315,2001,293
2019-06-051,3211,3261,3051,3134,6001,313
2019-06-041,3491,3491,3051,3184,6001,318
2019-06-031,3511,3511,3151,32610,9001,326
2019-05-311,3331,3601,3211,3565,2001,356
2019-05-301,3551,3551,3301,3302,9001,330
2019-05-291,3321,3471,3161,3422,9001,342
2019-05-281,3261,3441,3151,3443,4001,344
2019-05-271,3431,3431,3201,3263,1001,326
2019-05-241,3381,3381,3131,3376,7001,337
2019-05-231,3571,3571,3091,3468,6001,346
2019-05-221,3301,3491,3171,3453,6001,345
2019-05-211,3201,3251,3001,30610,0001,306
2019-05-201,3441,3441,3201,3373,7001,337
2019-05-171,3361,3541,3231,3546,0001,354
2019-05-161,3711,3711,3161,32211,9001,322
2019-05-151,3761,3781,3411,35016,2001,350
2019-05-141,4201,4201,3501,37041,5001,370
2019-05-131,6551,6551,4811,49143,3001,491
2019-05-101,6331,6751,6311,6439,1001,643
2019-05-091,6611,6761,6261,64014,5001,640
2019-05-081,6951,7051,6331,66024,2001,660
2019-05-071,7161,7291,7031,70616,4001,706
2019-04-261,7151,7201,6931,71221,0001,712
2019-04-251,6701,7141,6701,70919,2001,709
2019-04-241,6921,6921,6671,6818,4001,681
2019-04-231,6701,6761,6301,65213,4001,652
2019-04-221,6781,6961,6701,67413,8001,674
2019-04-191,6331,6731,6331,66717,7001,667
2019-04-181,6441,6531,6201,63319,3001,633
2019-04-171,6151,6441,6141,64418,8001,644
2019-04-161,5831,6141,5831,61413,2001,614
2019-04-151,5731,5921,5681,5835,2001,583
2019-04-121,5801,5951,5651,56715,9001,567
2019-04-111,5791,5801,5661,5776,7001,577
2019-04-101,5741,5791,5671,5775,2001,577
2019-04-091,6131,6141,5771,58511,5001,585
2019-04-081,5981,6081,5811,60723,7001,607
2019-04-051,5691,5851,5651,5838,4001,583
2019-04-041,5591,5921,5561,56015,6001,560
2019-04-031,5621,5691,5311,5597,3001,559
2019-04-021,5771,5771,5511,5633,3001,563
2019-04-011,5591,5781,5581,5638,2001,563
2019-03-291,5401,5581,5281,5578,0001,557
2019-03-281,5541,5541,5301,5324,4001,532
2019-03-271,5321,5641,5301,5565,0001,556
2019-03-261,5181,5491,5181,54813,1001,548
2019-03-251,5441,5441,5221,54111,8001,541
2019-03-221,5641,5641,5421,56414,1001,564
2019-03-201,5311,5421,5311,5402,4001,540
2019-03-191,5391,5391,5161,5255,0001,525
2019-03-181,4951,5191,4951,5193,6001,519
2019-03-151,4881,5041,4791,4797,6001,479
2019-03-141,5151,5261,4791,4872,6001,487
2019-03-131,5311,5411,5061,5094,4001,509
2019-03-121,5151,5431,5151,53611,4001,536
2019-03-111,4751,5031,4701,5018,2001,501
2019-03-081,5001,5001,4661,48520,9001,485
2019-03-071,5571,5571,5161,5178,4001,517
2019-03-061,5871,5871,5131,55821,9001,558
2019-03-051,5951,5951,5651,5878,3001,587
2019-03-041,6001,6211,5901,60221,1001,602
2019-03-011,5691,6001,5681,59811,1001,598
2019-02-281,6071,6071,5671,5688,5001,568
2019-02-271,5651,5971,5631,59710,3001,597
2019-02-261,5961,5961,5561,56115,2001,561
2019-02-251,5841,6081,5841,59114,9001,591
2019-02-221,5891,5891,5701,5818,0001,581
2019-02-211,5991,6001,5861,5895,9001,589
2019-02-201,6071,6111,5861,58915,0001,589
2019-02-191,6111,6241,5961,60311,1001,603
2019-02-181,6001,6071,5911,59613,0001,596
2019-02-151,5791,5881,5541,56823,7001,568
2019-02-141,6291,6321,5761,57929,2001,579
2019-02-131,6761,6911,6301,64322,6001,643
2019-02-121,6621,7191,6621,67613,0001,676
2019-02-081,7001,7221,6041,64130,8001,641
2019-02-071,6641,7341,6391,73263,9001,732
2019-02-061,6341,6721,6021,66578,9001,665
2019-02-051,5701,6841,5501,674103,1001,674
2019-02-041,5291,5901,5291,56729,2001,567
2019-02-011,5141,5331,4921,51912,2001,519
2019-01-311,5001,5261,4931,50711,2001,507
2019-01-301,5261,5321,4751,47519,5001,475
2019-01-291,5281,5311,4831,52428,4001,524
2019-01-281,5351,5721,5251,54716,5001,547
2019-01-251,5091,5741,4851,53030,4001,530
2019-01-241,5021,5051,4651,47922,6001,479
2019-01-231,4781,5141,4711,5019,4001,501
2019-01-221,5331,5371,4881,50720,4001,507
2019-01-211,5191,5621,5031,52949,3001,529
2019-01-181,4911,5181,4401,50331,7001,503
2019-01-171,4081,4911,4061,47153,0001,471
2019-01-161,3901,4281,3681,40451,2001,404
2019-01-151,3491,3741,3301,36027,5001,360
2019-01-111,3491,3931,3311,34832,1001,348
2019-01-101,3281,3451,3151,3347,5001,334
2019-01-091,3611,3631,3191,32825,6001,328
2019-01-081,2951,3801,2891,34839,9001,348
2019-01-071,2801,2941,2671,27515,0001,275
2019-01-041,2351,2401,2121,23118,2001,231

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