7705 ジーエルサイエンス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,478	2,524	2,470	2,524	8,700	2,524
2023-12-28	2,462	2,475	2,453	2,464	7,900	2,464
2023-12-27	2,450	2,477	2,383	2,452	17,300	2,452
2023-12-26	2,448	2,448	2,401	2,434	4,000	2,434
2023-12-25	2,455	2,455	2,438	2,448	5,100	2,448
2023-12-22	2,445	2,450	2,439	2,449	3,700	2,449
2023-12-21	2,445	2,449	2,441	2,449	4,900	2,449
2023-12-20	2,451	2,454	2,435	2,444	5,200	2,444
2023-12-19	2,443	2,463	2,423	2,427	12,800	2,427
2023-12-18	2,432	2,443	2,408	2,443	5,300	2,443
2023-12-15	2,437	2,448	2,428	2,432	6,400	2,432
2023-12-14	2,435	2,443	2,402	2,438	7,200	2,438
2023-12-13	2,367	2,443	2,367	2,436	9,800	2,436
2023-12-12	2,410	2,480	2,387	2,387	12,400	2,387
2023-12-11	2,412	2,417	2,398	2,410	2,600	2,410
2023-12-08	2,380	2,428	2,380	2,412	7,200	2,412
2023-12-07	2,413	2,413	2,387	2,397	4,300	2,397
2023-12-06	2,445	2,445	2,408	2,408	4,400	2,408
2023-12-05	2,447	2,449	2,430	2,435	2,900	2,435
2023-12-04	2,457	2,457	2,419	2,447	4,900	2,447
2023-12-01	2,457	2,457	2,425	2,445	6,700	2,445
2023-11-30	2,450	2,452	2,432	2,451	7,000	2,451
2023-11-29	2,454	2,455	2,417	2,445	9,500	2,445
2023-11-28	2,468	2,468	2,426	2,454	6,800	2,454
2023-11-27	2,451	2,470	2,415	2,455	9,800	2,455
2023-11-24	2,442	2,476	2,415	2,445	13,600	2,445
2023-11-22	2,413	2,450	2,413	2,440	8,900	2,440
2023-11-21	2,419	2,430	2,390	2,423	12,800	2,423
2023-11-20	2,388	2,435	2,388	2,414	12,500	2,414
2023-11-17	2,345	2,387	2,328	2,387	19,700	2,387
2023-11-16	2,327	2,351	2,326	2,345	5,000	2,345
2023-11-15	2,337	2,340	2,325	2,326	5,600	2,326
2023-11-14	2,368	2,368	2,318	2,326	7,900	2,326
2023-11-13	2,336	2,373	2,336	2,349	5,400	2,349
2023-11-10	2,345	2,345	2,328	2,343	3,800	2,343
2023-11-09	2,340	2,350	2,332	2,340	1,400	2,340
2023-11-08	2,349	2,350	2,330	2,330	5,800	2,330
2023-11-07	2,339	2,349	2,331	2,349	5,000	2,349
2023-11-06	2,341	2,341	2,301	2,325	3,600	2,325
2023-11-02	2,314	2,321	2,298	2,317	2,600	2,317
2023-11-01	2,300	2,313	2,294	2,310	5,700	2,310
2023-10-31	2,280	2,288	2,263	2,285	9,800	2,285
2023-10-30	2,275	2,275	2,232	2,254	9,900	2,254
2023-10-27	2,220	2,253	2,212	2,252	31,200	2,252
2023-10-26	2,225	2,230	2,220	2,221	9,400	2,221
2023-10-25	2,222	2,232	2,222	2,223	6,600	2,223
2023-10-24	2,241	2,241	2,212	2,228	11,300	2,228
2023-10-23	2,247	2,247	2,241	2,242	1,200	2,242
2023-10-20	2,265	2,270	2,240	2,247	9,500	2,247
2023-10-19	2,275	2,275	2,265	2,265	2,200	2,265
2023-10-18	2,272	2,278	2,271	2,276	1,900	2,276
2023-10-17	2,286	2,289	2,272	2,272	4,200	2,272
2023-10-16	2,281	2,284	2,266	2,284	5,900	2,284
2023-10-13	2,286	2,286	2,278	2,280	1,500	2,280
2023-10-12	2,289	2,300	2,289	2,297	2,000	2,297
2023-10-11	2,279	2,285	2,278	2,282	2,200	2,282
2023-10-10	2,267	2,289	2,265	2,278	3,800	2,278
2023-10-06	2,263	2,272	2,263	2,267	1,200	2,267
2023-10-05	2,262	2,272	2,256	2,272	4,200	2,272
2023-10-04	2,278	2,278	2,250	2,263	20,200	2,263
2023-10-03	2,307	2,307	2,238	2,241	14,000	2,241
2023-10-02	2,302	2,319	2,300	2,307	3,200	2,307
2023-09-29	2,313	2,317	2,298	2,301	1,400	2,301
2023-09-28	2,329	2,329	2,296	2,300	6,300	2,300
2023-09-27	2,307	2,350	2,307	2,329	6,200	2,329
2023-09-26	2,328	2,328	2,304	2,313	2,200	2,313
2023-09-25	2,336	2,336	2,304	2,323	5,000	2,323
2023-09-22	2,315	2,324	2,300	2,324	5,600	2,324
2023-09-21	2,330	2,333	2,320	2,325	1,900	2,325
2023-09-20	2,307	2,328	2,302	2,328	2,900	2,328
2023-09-19	2,300	2,327	2,300	2,311	7,400	2,311
2023-09-15	2,288	2,299	2,282	2,289	2,700	2,289
2023-09-14	2,290	2,293	2,272	2,277	4,800	2,277
2023-09-13	2,300	2,305	2,245	2,284	7,100	2,284
2023-09-12	2,294	2,307	2,285	2,304	2,100	2,304
2023-09-11	2,316	2,316	2,290	2,293	1,700	2,293
2023-09-08	2,316	2,316	2,287	2,313	2,600	2,313
2023-09-07	2,311	2,320	2,302	2,320	3,400	2,320
2023-09-06	2,317	2,317	2,303	2,311	2,100	2,311
2023-09-05	2,311	2,324	2,246	2,324	25,700	2,324
2023-09-04	2,299	2,310	2,296	2,302	2,300	2,302
2023-09-01	2,295	2,309	2,288	2,309	1,900	2,309
2023-08-31	2,300	2,303	2,295	2,303	2,700	2,303
2023-08-30	2,310	2,310	2,300	2,300	500	2,300
2023-08-29	2,311	2,311	2,295	2,310	1,000	2,310
2023-08-28	2,312	2,312	2,296	2,311	1,300	2,311
2023-08-25	2,312	2,312	2,301	2,312	3,200	2,312
2023-08-24	2,313	2,313	2,295	2,310	1,900	2,310
2023-08-23	2,280	2,290	2,265	2,290	1,900	2,290
2023-08-22	2,230	2,288	2,230	2,288	4,100	2,288
2023-08-21	2,211	2,235	2,208	2,211	3,800	2,211
2023-08-18	2,240	2,240	2,210	2,211	5,600	2,211
2023-08-17	2,253	2,253	2,230	2,240	8,200	2,240
2023-08-16	2,247	2,267	2,229	2,267	5,500	2,267
2023-08-15	2,324	2,327	2,200	2,247	36,500	2,247
2023-08-14	2,321	2,338	2,282	2,310	17,000	2,310
2023-08-10	2,354	2,360	2,326	2,339	4,300	2,339
2023-08-09	2,350	2,355	2,336	2,354	3,200	2,354
2023-08-08	2,347	2,363	2,347	2,354	3,400	2,354
2023-08-07	2,430	2,430	2,328	2,347	11,200	2,347
2023-08-04	2,395	2,420	2,394	2,420	7,400	2,420
2023-08-03	2,430	2,445	2,421	2,437	5,200	2,437
2023-08-02	2,437	2,448	2,431	2,431	2,600	2,431
2023-08-01	2,456	2,458	2,440	2,440	4,200	2,440
2023-07-31	2,445	2,454	2,432	2,440	3,900	2,440
2023-07-28	2,451	2,459	2,426	2,442	2,200	2,442
2023-07-27	2,444	2,458	2,424	2,458	2,300	2,458
2023-07-26	2,469	2,469	2,443	2,444	2,900	2,444
2023-07-25	2,463	2,463	2,418	2,444	22,900	2,444
2023-07-24	2,441	2,448	2,433	2,448	5,300	2,448
2023-07-21	2,438	2,439	2,426	2,426	4,100	2,426
2023-07-20	2,439	2,439	2,425	2,438	4,500	2,438
2023-07-19	2,421	2,440	2,420	2,424	3,800	2,424
2023-07-18	2,381	2,420	2,375	2,420	7,900	2,420
2023-07-14	2,367	2,389	2,367	2,380	1,200	2,380
2023-07-13	2,361	2,382	2,361	2,367	1,800	2,367
2023-07-12	2,390	2,390	2,351	2,361	4,400	2,361
2023-07-11	2,400	2,405	2,377	2,378	9,400	2,378
2023-07-10	2,407	2,416	2,400	2,401	3,400	2,401
2023-07-07	2,423	2,430	2,407	2,415	1,200	2,415
2023-07-06	2,430	2,430	2,405	2,423	3,000	2,423
2023-07-05	2,419	2,433	2,419	2,423	1,300	2,423
2023-07-04	2,437	2,437	2,426	2,426	1,200	2,426
2023-07-03	2,415	2,430	2,415	2,429	1,300	2,429
2023-06-30	2,420	2,434	2,415	2,415	2,900	2,415
2023-06-29	2,460	2,460	2,441	2,441	4,200	2,441
2023-06-28	2,425	2,459	2,425	2,439	9,200	2,439
2023-06-27	2,420	2,423	2,402	2,423	3,900	2,423
2023-06-26	2,419	2,420	2,401	2,406	4,700	2,406
2023-06-23	2,423	2,423	2,395	2,398	8,700	2,398
2023-06-22	2,421	2,429	2,400	2,423	5,000	2,423
2023-06-21	2,429	2,430	2,411	2,419	2,000	2,419
2023-06-20	2,430	2,430	2,415	2,429	3,500	2,429
2023-06-19	2,425	2,434	2,421	2,431	2,800	2,431
2023-06-16	2,433	2,437	2,401	2,437	9,700	2,437
2023-06-15	2,439	2,450	2,425	2,433	9,800	2,433
2023-06-14	2,425	2,438	2,413	2,413	2,300	2,413
2023-06-13	2,429	2,445	2,425	2,425	5,500	2,425
2023-06-12	2,437	2,440	2,429	2,429	5,700	2,429
2023-06-09	2,399	2,435	2,395	2,403	2,200	2,403
2023-06-08	2,448	2,448	2,400	2,400	6,000	2,400
2023-06-07	2,448	2,448	2,425	2,432	2,800	2,432
2023-06-06	2,437	2,446	2,427	2,443	1,400	2,443
2023-06-05	2,430	2,439	2,426	2,430	1,800	2,430
2023-06-02	2,436	2,436	2,436	2,436	200	2,436
2023-06-01	2,429	2,430	2,411	2,428	5,700	2,428
2023-05-31	2,420	2,437	2,417	2,430	3,400	2,430
2023-05-30	2,453	2,453	2,403	2,435	4,000	2,435
2023-05-29	2,455	2,480	2,385	2,453	9,200	2,453
2023-05-26	2,422	2,455	2,422	2,441	11,600	2,441
2023-05-25	2,427	2,448	2,416	2,416	5,000	2,416
2023-05-24	2,397	2,426	2,397	2,417	2,900	2,417
2023-05-23	2,427	2,430	2,410	2,417	3,000	2,417
2023-05-22	2,399	2,432	2,387	2,428	4,000	2,428
2023-05-19	2,395	2,395	2,361	2,384	3,300	2,384
2023-05-18	2,465	2,483	2,332	2,390	13,600	2,390
2023-05-17	2,453	2,490	2,442	2,462	13,400	2,462
2023-05-16	2,400	2,470	2,400	2,441	20,500	2,441
2023-05-15	2,300	2,392	2,300	2,390	28,300	2,390
2023-05-12	2,299	2,308	2,281	2,288	6,000	2,288
2023-05-11	2,278	2,298	2,271	2,288	3,500	2,288
2023-05-10	2,264	2,275	2,264	2,269	1,300	2,269
2023-05-09	2,270	2,282	2,264	2,270	3,300	2,270
2023-05-08	2,286	2,286	2,260	2,263	3,100	2,263
2023-05-02	2,288	2,288	2,269	2,276	3,300	2,276
2023-05-01	2,297	2,297	2,275	2,288	2,100	2,288
2023-04-28	2,268	2,294	2,268	2,294	2,900	2,294
2023-04-27	2,270	2,293	2,265	2,265	4,200	2,265
2023-04-26	2,288	2,288	2,270	2,277	1,600	2,277
2023-04-25	2,283	2,294	2,275	2,285	7,400	2,285
2023-04-24	2,297	2,297	2,271	2,284	3,400	2,284
2023-04-21	2,279	2,279	2,268	2,278	2,000	2,278
2023-04-20	2,280	2,286	2,275	2,275	3,600	2,275
2023-04-19	2,291	2,291	2,280	2,280	1,300	2,280
2023-04-18	2,287	2,297	2,287	2,291	1,100	2,291
2023-04-17	2,282	2,300	2,276	2,287	1,300	2,287
2023-04-14	2,297	2,297	2,279	2,282	4,300	2,282
2023-04-13	2,295	2,296	2,295	2,296	5,500	2,296
2023-04-12	2,295	2,302	2,295	2,295	1,300	2,295
2023-04-11	2,294	2,295	2,285	2,295	3,100	2,295
2023-04-10	2,285	2,349	2,279	2,302	2,700	2,302
2023-04-07	2,300	2,300	2,281	2,285	900	2,285
2023-04-06	2,300	2,304	2,282	2,304	2,400	2,304
2023-04-05	2,308	2,310	2,300	2,300	1,900	2,300
2023-04-04	2,313	2,316	2,304	2,308	1,400	2,308
2023-04-03	2,306	2,318	2,300	2,313	12,200	2,313
2023-03-31	2,322	2,322	2,303	2,307	3,400	2,307
2023-03-30	2,293	2,310	2,293	2,310	1,400	2,310
2023-03-29	2,321	2,348	2,316	2,348	11,600	2,348
2023-03-28	2,325	2,332	2,323	2,323	2,800	2,323
2023-03-27	2,333	2,334	2,330	2,330	3,700	2,330
2023-03-24	2,304	2,330	2,292	2,330	7,600	2,330
2023-03-23	2,291	2,300	2,290	2,300	1,800	2,300
2023-03-22	2,300	2,311	2,293	2,301	800	2,301
2023-03-20	2,314	2,314	2,278	2,283	4,800	2,283
2023-03-17	2,300	2,314	2,290	2,314	3,400	2,314
2023-03-16	2,305	2,320	2,300	2,300	1,600	2,300
2023-03-15	2,310	2,330	2,310	2,324	1,300	2,324
2023-03-14	2,347	2,347	2,304	2,310	4,100	2,310
2023-03-13	2,356	2,356	2,305	2,354	5,300	2,354
2023-03-10	2,415	2,415	2,365	2,386	5,200	2,386
2023-03-09	2,416	2,430	2,402	2,414	3,800	2,414
2023-03-08	2,410	2,423	2,403	2,423	2,500	2,423
2023-03-07	2,419	2,419	2,400	2,415	1,900	2,415
2023-03-06	2,429	2,429	2,405	2,419	4,700	2,419
2023-03-03	2,417	2,450	2,399	2,429	5,500	2,429
2023-03-02	2,416	2,417	2,395	2,403	1,400	2,403
2023-03-01	2,400	2,415	2,392	2,403	2,400	2,403
2023-02-28	2,400	2,423	2,391	2,402	2,900	2,402
2023-02-27	2,418	2,418	2,390	2,398	3,100	2,398
2023-02-24	2,411	2,420	2,385	2,407	15,500	2,407
2023-02-22	2,405	2,407	2,377	2,407	2,500	2,407
2023-02-21	2,397	2,417	2,385	2,409	3,200	2,409
2023-02-20	2,379	2,392	2,375	2,391	1,300	2,391
2023-02-17	2,391	2,394	2,379	2,379	3,800	2,379
2023-02-16	2,396	2,420	2,390	2,392	3,600	2,392
2023-02-15	2,422	2,422	2,393	2,401	2,000	2,401
2023-02-14	2,430	2,430	2,393	2,401	3,500	2,401
2023-02-13	2,433	2,483	2,400	2,402	4,100	2,402
2023-02-10	2,433	2,435	2,410	2,415	7,100	2,415
2023-02-09	2,483	2,483	2,439	2,462	11,700	2,462
2023-02-08	2,429	2,470	2,410	2,459	16,600	2,459
2023-02-07	2,371	2,416	2,369	2,416	7,200	2,416
2023-02-06	2,390	2,409	2,370	2,379	3,500	2,379
2023-02-03	2,377	2,384	2,343	2,384	1,500	2,384
2023-02-02	2,385	2,390	2,341	2,390	2,100	2,390
2023-02-01	2,354	2,380	2,348	2,365	4,700	2,365
2023-01-31	2,364	2,366	2,330	2,365	3,100	2,365
2023-01-30	2,359	2,410	2,347	2,364	2,600	2,364
2023-01-27	2,360	2,366	2,359	2,359	600	2,359
2023-01-26	2,404	2,409	2,375	2,375	6,300	2,375
2023-01-25	2,422	2,428	2,374	2,421	6,900	2,421
2023-01-24	2,398	2,433	2,396	2,422	10,100	2,422
2023-01-23	2,380	2,398	2,376	2,395	1,600	2,395
2023-01-20	2,375	2,378	2,360	2,378	1,300	2,378
2023-01-19	2,369	2,374	2,348	2,374	2,300	2,374
2023-01-18	2,348	2,376	2,335	2,367	3,100	2,367
2023-01-17	2,337	2,342	2,321	2,340	800	2,340
2023-01-16	2,310	2,376	2,310	2,319	3,300	2,319
2023-01-13	2,319	2,343	2,306	2,307	2,400	2,307
2023-01-12	2,350	2,357	2,311	2,331	3,200	2,331
2023-01-11	2,300	2,334	2,300	2,334	2,200	2,334
2023-01-10	2,293	2,304	2,289	2,289	1,900	2,289
2023-01-06	2,292	2,317	2,277	2,277	5,200	2,277
2023-01-05	2,251	2,319	2,251	2,303	8,000	2,303
2023-01-04	2,251	2,299	2,251	2,252	3,900	2,252

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