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
2022-12-30	2,279	2,297	2,279	2,297	800	2,297
2022-12-29	2,223	2,297	2,223	2,297	5,700	2,297
2022-12-28	2,241	2,242	2,220	2,223	9,500	2,223
2022-12-27	2,231	2,247	2,223	2,242	8,700	2,242
2022-12-26	2,251	2,254	2,232	2,233	4,600	2,233
2022-12-23	2,277	2,280	2,249	2,255	10,700	2,255
2022-12-22	2,298	2,298	2,262	2,262	16,100	2,262
2022-12-21	2,280	2,298	2,260	2,263	5,400	2,263
2022-12-20	2,320	2,380	2,243	2,318	12,100	2,318
2022-12-19	2,318	2,338	2,318	2,338	3,200	2,338
2022-12-16	2,360	2,371	2,319	2,346	7,700	2,346
2022-12-15	2,400	2,410	2,390	2,390	1,400	2,390
2022-12-14	2,357	2,399	2,357	2,399	2,200	2,399
2022-12-13	2,325	2,369	2,325	2,357	4,600	2,357
2022-12-12	2,362	2,362	2,327	2,345	5,700	2,345
2022-12-09	2,334	2,362	2,334	2,339	3,100	2,339
2022-12-08	2,370	2,400	2,330	2,365	6,800	2,365
2022-12-07	2,419	2,419	2,333	2,365	6,200	2,365
2022-12-06	2,330	2,440	2,314	2,387	13,500	2,387
2022-12-05	2,404	2,404	2,335	2,336	18,100	2,336
2022-12-02	2,461	2,464	2,404	2,422	5,300	2,422
2022-12-01	2,517	2,517	2,456	2,460	9,500	2,460
2022-11-30	2,504	2,510	2,481	2,510	3,200	2,510
2022-11-29	2,500	2,515	2,490	2,504	2,900	2,504
2022-11-28	2,481	2,515	2,481	2,500	4,700	2,500
2022-11-25	2,517	2,517	2,495	2,498	5,800	2,498
2022-11-24	2,505	2,529	2,501	2,518	5,800	2,518
2022-11-22	2,518	2,528	2,512	2,512	3,400	2,512
2022-11-21	2,480	2,518	2,476	2,518	15,700	2,518
2022-11-18	2,504	2,505	2,457	2,459	8,100	2,459
2022-11-17	2,507	2,507	2,475	2,504	4,400	2,504
2022-11-16	2,522	2,522	2,472	2,493	7,500	2,493
2022-11-15	2,524	2,537	2,488	2,518	9,000	2,518
2022-11-14	2,550	2,559	2,494	2,517	17,100	2,517
2022-11-11	2,520	2,549	2,518	2,545	19,600	2,545
2022-11-10	2,425	2,539	2,425	2,498	48,200	2,498
2022-11-09	2,411	2,539	2,411	2,425	36,700	2,425
2022-11-08	2,400	2,412	2,370	2,412	13,200	2,412
2022-11-07	2,385	2,412	2,370	2,399	12,300	2,399
2022-11-04	2,356	2,375	2,348	2,360	8,700	2,360
2022-11-02	2,344	2,374	2,332	2,356	12,100	2,356
2022-11-01	2,307	2,370	2,270	2,334	53,000	2,334
2022-10-31	2,209	2,227	2,196	2,207	2,500	2,207
2022-10-28	2,169	2,200	2,166	2,200	1,700	2,200
2022-10-27	2,190	2,195	2,185	2,195	300	2,195
2022-10-26	2,161	2,210	2,161	2,190	10,800	2,190
2022-10-25	2,217	2,220	2,197	2,210	6,500	2,210
2022-10-24	2,194	2,195	2,180	2,195	900	2,195
2022-10-21	2,170	2,180	2,164	2,178	2,700	2,178
2022-10-20	2,173	2,173	2,161	2,170	1,300	2,170
2022-10-19	2,165	2,180	2,155	2,170	3,900	2,170
2022-10-18	2,170	2,172	2,165	2,165	1,400	2,165
2022-10-17	2,165	2,168	2,147	2,168	2,500	2,168
2022-10-14	2,173	2,173	2,150	2,172	6,000	2,172
2022-10-13	2,160	2,175	2,148	2,150	8,500	2,150
2022-10-12	2,185	2,188	2,161	2,165	4,700	2,165
2022-10-11	2,207	2,207	2,175	2,185	10,300	2,185
2022-10-07	2,218	2,231	2,211	2,212	1,400	2,212
2022-10-06	2,209	2,230	2,209	2,218	2,100	2,218
2022-10-05	2,228	2,234	2,205	2,218	3,800	2,218
2022-10-04	2,228	2,243	2,223	2,228	2,400	2,228
2022-10-03	2,205	2,227	2,200	2,227	2,000	2,227
2022-09-30	2,210	2,210	2,203	2,205	1,600	2,205
2022-09-29	2,203	2,243	2,203	2,218	2,800	2,218
2022-09-28	2,217	2,234	2,195	2,203	14,100	2,203
2022-09-27	2,240	2,255	2,200	2,245	7,100	2,245
2022-09-26	2,208	2,240	2,202	2,240	6,300	2,240
2022-09-22	2,235	2,259	2,210	2,222	4,200	2,222
2022-09-21	2,222	2,235	2,201	2,231	17,100	2,231
2022-09-20	2,280	2,290	2,227	2,238	16,500	2,238
2022-09-16	2,269	2,275	2,248	2,272	4,500	2,272
2022-09-15	2,261	2,263	2,251	2,263	3,100	2,263
2022-09-14	2,261	2,278	2,239	2,268	5,800	2,268
2022-09-13	2,280	2,289	2,268	2,281	4,100	2,281
2022-09-12	2,285	2,298	2,277	2,280	2,600	2,280
2022-09-09	2,246	2,284	2,246	2,284	2,500	2,284
2022-09-08	2,265	2,278	2,222	2,222	9,800	2,222
2022-09-07	2,271	2,318	2,260	2,260	5,500	2,260
2022-09-06	2,200	2,325	2,200	2,271	30,500	2,271
2022-09-05	2,304	2,331	2,304	2,324	1,600	2,324
2022-09-02	2,335	2,335	2,303	2,314	5,700	2,314
2022-09-01	2,341	2,346	2,325	2,325	4,500	2,325
2022-08-31	2,347	2,349	2,338	2,349	1,200	2,349
2022-08-30	2,336	2,350	2,336	2,341	2,700	2,341
2022-08-29	2,338	2,348	2,333	2,333	5,000	2,333
2022-08-26	2,366	2,378	2,358	2,358	1,600	2,358
2022-08-25	2,387	2,387	2,340	2,343	9,400	2,343
2022-08-24	2,370	2,393	2,359	2,370	9,200	2,370
2022-08-23	2,330	2,382	2,330	2,382	6,200	2,382
2022-08-22	2,360	2,385	2,321	2,321	12,300	2,321
2022-08-19	2,383	2,385	2,358	2,360	19,400	2,360
2022-08-18	2,384	2,400	2,371	2,393	3,200	2,393
2022-08-17	2,384	2,397	2,367	2,384	3,600	2,384
2022-08-16	2,376	2,385	2,364	2,365	4,800	2,365
2022-08-15	2,425	2,426	2,359	2,386	10,900	2,386
2022-08-12	2,402	2,430	2,393	2,418	7,000	2,418
2022-08-10	2,406	2,407	2,400	2,402	3,600	2,402
2022-08-09	2,435	2,435	2,406	2,406	3,300	2,406
2022-08-08	2,437	2,470	2,423	2,443	4,900	2,443
2022-08-05	2,438	2,477	2,423	2,457	9,400	2,457
2022-08-04	2,405	2,437	2,393	2,437	37,000	2,437
2022-08-03	2,398	2,428	2,376	2,400	13,900	2,400
2022-08-02	2,399	2,399	2,375	2,385	3,400	2,385
2022-08-01	2,372	2,394	2,372	2,394	1,000	2,394
2022-07-29	2,360	2,376	2,357	2,374	3,400	2,374
2022-07-28	2,391	2,394	2,349	2,372	12,600	2,372
2022-07-27	2,392	2,414	2,381	2,381	9,700	2,381
2022-07-26	2,398	2,418	2,372	2,398	10,700	2,398
2022-07-25	2,362	2,399	2,342	2,387	28,800	2,387
2022-07-22	2,418	2,420	2,390	2,400	11,800	2,400
2022-07-21	2,424	2,434	2,405	2,414	8,100	2,414
2022-07-20	2,406	2,430	2,382	2,421	12,300	2,421
2022-07-19	2,336	2,394	2,336	2,394	7,000	2,394
2022-07-15	2,311	2,341	2,303	2,341	2,800	2,341
2022-07-14	2,288	2,332	2,288	2,290	7,600	2,290
2022-07-13	2,321	2,323	2,280	2,292	20,600	2,292
2022-07-12	2,371	2,372	2,320	2,321	16,200	2,321
2022-07-11	2,394	2,405	2,365	2,384	12,600	2,384
2022-07-08	2,390	2,413	2,390	2,406	3,500	2,406
2022-07-07	2,364	2,412	2,360	2,412	5,000	2,412
2022-07-06	2,410	2,410	2,356	2,370	12,900	2,370
2022-07-05	2,417	2,460	2,404	2,410	11,500	2,410
2022-07-04	2,424	2,424	2,400	2,417	4,700	2,417
2022-07-01	2,419	2,428	2,390	2,406	13,200	2,406
2022-06-30	2,475	2,478	2,405	2,405	10,000	2,405
2022-06-29	2,480	2,491	2,464	2,478	5,100	2,478
2022-06-28	2,503	2,505	2,483	2,494	6,600	2,494
2022-06-27	2,515	2,523	2,500	2,507	6,100	2,507
2022-06-24	2,514	2,540	2,501	2,520	9,800	2,520
2022-06-23	2,506	2,530	2,493	2,519	2,900	2,519
2022-06-22	2,560	2,589	2,495	2,506	3,400	2,506
2022-06-21	2,496	2,586	2,496	2,544	4,000	2,544
2022-06-20	2,515	2,516	2,460	2,460	11,800	2,460
2022-06-17	2,518	2,535	2,515	2,515	5,600	2,515
2022-06-16	2,594	2,594	2,528	2,535	11,400	2,535
2022-06-15	2,579	2,616	2,551	2,551	13,500	2,551
2022-06-14	2,639	2,639	2,580	2,629	8,600	2,629
2022-06-13	2,775	2,775	2,652	2,652	12,500	2,652
2022-06-10	2,790	2,799	2,758	2,779	5,100	2,779
2022-06-09	2,777	2,811	2,777	2,784	7,800	2,784
2022-06-08	2,746	2,800	2,746	2,781	8,100	2,781
2022-06-07	2,774	2,774	2,733	2,736	5,300	2,736
2022-06-06	2,698	2,765	2,698	2,709	17,600	2,709
2022-06-03	2,642	2,690	2,639	2,684	12,700	2,684
2022-06-02	2,559	2,630	2,559	2,619	17,300	2,619
2022-06-01	2,483	2,510	2,477	2,501	12,900	2,501
2022-05-31	2,460	2,470	2,440	2,469	5,300	2,469
2022-05-30	2,460	2,465	2,450	2,451	2,600	2,451
2022-05-27	2,451	2,451	2,429	2,445	1,400	2,445
2022-05-26	2,418	2,454	2,418	2,422	3,100	2,422
2022-05-25	2,480	2,480	2,418	2,422	8,900	2,422
2022-05-24	2,462	2,462	2,440	2,455	4,800	2,455
2022-05-23	2,465	2,484	2,441	2,450	8,500	2,450
2022-05-20	2,451	2,461	2,442	2,449	2,100	2,449
2022-05-19	2,419	2,439	2,419	2,436	1,600	2,436
2022-05-18	2,428	2,444	2,428	2,444	6,000	2,444
2022-05-17	2,414	2,430	2,407	2,417	4,200	2,417
2022-05-16	2,454	2,454	2,395	2,414	12,700	2,414
2022-05-13	2,421	2,461	2,415	2,416	7,100	2,416
2022-05-12	2,501	2,524	2,421	2,421	12,500	2,421
2022-05-11	2,500	2,565	2,488	2,526	18,200	2,526
2022-05-10	2,450	2,507	2,415	2,488	16,800	2,488
2022-05-09	2,495	2,535	2,475	2,488	9,700	2,488
2022-05-06	2,480	2,491	2,462	2,480	3,900	2,480
2022-05-02	2,449	2,494	2,416	2,460	3,700	2,460
2022-04-28	2,417	2,453	2,417	2,453	1,700	2,453
2022-04-27	2,426	2,445	2,415	2,417	5,400	2,417
2022-04-26	2,465	2,465	2,438	2,462	2,800	2,462
2022-04-25	2,441	2,465	2,430	2,465	8,100	2,465
2022-04-22	2,441	2,465	2,428	2,452	4,300	2,452
2022-04-21	2,436	2,458	2,416	2,441	5,800	2,441
2022-04-20	2,465	2,465	2,431	2,434	3,700	2,434
2022-04-19	2,440	2,460	2,440	2,460	1,400	2,460
2022-04-18	2,465	2,465	2,417	2,440	5,200	2,440
2022-04-15	2,471	2,471	2,420	2,465	10,100	2,465
2022-04-14	2,446	2,490	2,446	2,480	4,500	2,480
2022-04-13	2,418	2,463	2,418	2,446	4,200	2,446
2022-04-12	2,404	2,426	2,395	2,407	8,200	2,407
2022-04-11	2,444	2,464	2,405	2,452	6,400	2,452
2022-04-08	2,449	2,471	2,421	2,444	11,200	2,444
2022-04-07	2,470	2,474	2,430	2,449	10,900	2,449
2022-04-06	2,503	2,506	2,475	2,475	11,400	2,475
2022-04-05	2,521	2,560	2,508	2,540	11,900	2,540
2022-04-04	2,517	2,520	2,490	2,514	4,800	2,514
2022-04-01	2,517	2,528	2,487	2,517	4,100	2,517
2022-03-31	2,493	2,540	2,493	2,535	5,600	2,535
2022-03-30	2,550	2,551	2,512	2,512	8,300	2,512
2022-03-29	2,470	2,544	2,470	2,544	26,700	2,544
2022-03-28	2,497	2,497	2,461	2,470	9,300	2,470
2022-03-25	2,500	2,532	2,450	2,464	33,600	2,464
2022-03-24	2,518	2,520	2,445	2,473	38,500	2,473
2022-03-23	2,510	2,565	2,497	2,558	24,900	2,558
2022-03-22	2,550	2,562	2,468	2,493	16,500	2,493
2022-03-18	2,524	2,570	2,520	2,548	10,200	2,548
2022-03-17	2,491	2,556	2,491	2,524	8,100	2,524
2022-03-16	2,540	2,556	2,459	2,460	10,900	2,460
2022-03-15	2,496	2,541	2,496	2,538	6,100	2,538
2022-03-14	2,430	2,500	2,430	2,446	3,200	2,446
2022-03-11	2,428	2,445	2,405	2,430	3,300	2,430
2022-03-10	2,340	2,460	2,340	2,436	8,700	2,436
2022-03-09	2,340	2,371	2,320	2,320	5,600	2,320
2022-03-08	2,379	2,409	2,340	2,341	11,500	2,341
2022-03-07	2,438	2,470	2,350	2,429	16,400	2,429
2022-03-04	2,516	2,516	2,433	2,462	9,900	2,462
2022-03-03	2,538	2,576	2,512	2,516	8,000	2,516
2022-03-02	2,544	2,575	2,526	2,548	4,400	2,548
2022-03-01	2,530	2,600	2,530	2,598	14,700	2,598
2022-02-28	2,535	2,535	2,500	2,508	9,000	2,508
2022-02-25	2,442	2,518	2,400	2,485	18,100	2,485
2022-02-24	2,449	2,452	2,373	2,442	12,800	2,442
2022-02-22	2,509	2,509	2,428	2,442	17,100	2,442
2022-02-21	2,550	2,564	2,517	2,559	8,400	2,559
2022-02-18	2,566	2,572	2,518	2,565	11,000	2,565
2022-02-17	2,650	2,655	2,575	2,592	11,800	2,592
2022-02-16	2,640	2,690	2,640	2,643	7,800	2,643
2022-02-15	2,688	2,694	2,626	2,626	15,800	2,626
2022-02-14	2,693	2,703	2,650	2,685	19,500	2,685
2022-02-10	2,759	2,770	2,735	2,754	3,100	2,754
2022-02-09	2,737	2,783	2,719	2,735	14,100	2,735
2022-02-08	2,749	2,765	2,730	2,737	13,800	2,737
2022-02-07	2,798	2,798	2,736	2,749	7,300	2,749
2022-02-04	2,747	2,789	2,692	2,754	27,400	2,754
2022-02-03	2,742	2,801	2,725	2,746	26,100	2,746
2022-02-02	2,777	2,811	2,770	2,792	10,700	2,792
2022-02-01	2,782	2,830	2,756	2,777	18,200	2,777
2022-01-31	2,688	2,772	2,688	2,753	10,300	2,753
2022-01-28	2,662	2,730	2,640	2,705	12,500	2,705
2022-01-27	2,743	2,790	2,649	2,670	24,500	2,670
2022-01-26	2,725	2,794	2,725	2,743	10,600	2,743
2022-01-25	2,808	2,808	2,707	2,721	32,500	2,721
2022-01-24	2,732	2,789	2,657	2,784	15,700	2,784
2022-01-21	2,734	2,766	2,712	2,756	22,100	2,756
2022-01-20	2,792	2,825	2,725	2,789	19,400	2,789
2022-01-19	2,997	2,997	2,779	2,795	57,400	2,795
2022-01-18	2,963	3,055	2,963	3,010	30,300	3,010
2022-01-17	2,960	3,040	2,954	2,963	16,200	2,963
2022-01-14	2,984	2,984	2,930	2,960	25,700	2,960
2022-01-13	3,020	3,025	2,980	2,992	14,600	2,992
2022-01-12	2,980	3,045	2,980	3,020	8,800	3,020
2022-01-11	3,000	3,015	2,930	2,954	29,400	2,954
2022-01-07	3,035	3,085	2,974	3,015	18,300	3,015
2022-01-06	3,055	3,140	2,981	3,050	34,300	3,050
2022-01-05	3,150	3,185	3,090	3,150	29,100	3,150
2022-01-04	3,275	3,385	3,190	3,220	74,100	3,220

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30