| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/27 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
1,200 |
| 2025/5/26 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.05% |
1,000 |
| 2025/5/23 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
3,300 |
| 2025/5/22 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.05% |
3,200 |
| 2025/5/21 |
2,011 |
2,012 |
2,011 |
2,012 |
+0.05% |
1,700 |
| 2025/5/20 |
2,011 |
2,012 |
2,011 |
2,011 |
+0.00% |
1,800 |
| 2025/5/19 |
2,012 |
2,012 |
2,011 |
2,011 |
+0.00% |
2,800 |
| 2025/5/16 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
3,100 |
| 2025/5/15 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
12,500 |
| 2025/5/14 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
4,000 |
| 2025/5/13 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
5,700 |
| 2025/5/12 |
2,011 |
2,011 |
2,011 |
2,011 |
+0.00% |
700 |
| 2025/5/9 |
2,012 |
2,013 |
2,011 |
2,011 |
-0.10% |
1,000 |
| 2025/5/8 |
2,011 |
2,013 |
2,011 |
2,013 |
+0.00% |
400 |
| 2025/5/7 |
2,011 |
2,013 |
2,011 |
2,013 |
+0.10% |
700 |
| 2025/5/2 |
2,011 |
2,011 |
2,011 |
2,011 |
-0.10% |
100 |
| 2025/5/1 |
2,012 |
2,013 |
2,012 |
2,013 |
-0.05% |
200 |
| 2025/4/30 |
2,011 |
2,014 |
2,011 |
2,014 |
+0.15% |
1,800 |
| 2025/4/28 |
2,011 |
2,015 |
2,011 |
2,011 |
+0.00% |
1,300 |
| 2025/4/25 |
2,015 |
2,099 |
2,010 |
2,011 |
-0.20% |
7,100 |
| 2025/4/24 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.15% |
300 |
| 2025/4/23 |
2,010 |
2,012 |
2,010 |
2,012 |
+0.05% |
200 |
| 2025/4/22 |
2,010 |
2,015 |
2,010 |
2,011 |
+0.00% |
3,400 |
| 2025/4/21 |
2,010 |
2,011 |
2,010 |
2,011 |
+0.05% |
300 |
| 2025/4/18 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.10% |
900 |
| 2025/4/17 |
2,012 |
2,012 |
2,012 |
2,012 |
+0.00% |
200 |
| 2025/4/16 |
2,010 |
2,012 |
2,010 |
2,012 |
+0.00% |
3,700 |
| 2025/4/15 |
2,010 |
2,012 |
2,010 |
2,012 |
+0.10% |
600 |
| 2025/4/14 |
2,010 |
2,010 |
2,010 |
2,010 |
-0.05% |
600 |
| 2025/4/11 |
2,010 |
2,011 |
2,010 |
2,011 |
+0.10% |
1,200 |
| 2025/4/10 |
2,009 |
2,009 |
2,009 |
2,009 |
+0.00% |
1,500 |
| 2025/4/9 |
2,008 |
2,009 |
2,008 |
2,009 |
+0.05% |
400 |
| 2025/4/8 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.00% |
4,700 |
| 2025/4/7 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.00% |
2,400 |
| 2025/4/4 |
2,008 |
2,008 |
2,008 |
2,008 |
+0.05% |
5,600 |
| 2025/4/3 |
2,007 |
2,007 |
2,007 |
2,007 |
+0.00% |
1,200 |
| 2025/4/2 |
2,009 |
2,009 |
2,007 |
2,007 |
+0.00% |
1,500 |
| 2025/4/1 |
2,007 |
2,008 |
2,007 |
2,007 |
+0.00% |
1,700 |
| 2025/3/31 |
2,008 |
2,009 |
2,007 |
2,007 |
-0.05% |
3,100 |
| 2025/3/28 |
2,008 |
2,012 |
2,007 |
2,008 |
+0.05% |
7,400 |
| 2025/3/27 |
2,007 |
2,010 |
2,007 |
2,007 |
+0.00% |
4,900 |
| 2025/3/26 |
2,012 |
2,012 |
2,007 |
2,007 |
+0.00% |
2,200 |
| 2025/3/25 |
2,006 |
2,013 |
2,006 |
2,007 |
+0.05% |
6,800 |
| 2025/3/24 |
2,006 |
2,013 |
2,006 |
2,006 |
+0.00% |
8,200 |
| 2025/3/21 |
2,006 |
2,006 |
2,005 |
2,006 |
+0.00% |
12,000 |
| 2025/3/19 |
2,007 |
2,007 |
2,004 |
2,006 |
-0.35% |
26,300 |
| 2025/3/18 |
2,023 |
2,080 |
1,980 |
2,013 |
-5.18% |
43,500 |
| 2025/3/17 |
2,127 |
2,175 |
2,091 |
2,123 |
-2.39% |
10,600 |
| 2025/3/14 |
2,054 |
2,499 |
2,050 |
2,175 |
+4.32% |
46,600 |
| 2025/3/13 |
2,082 |
2,085 |
2,019 |
2,085 |
-0.71% |
37,800 |
| 2025/3/12 |
2,064 |
2,127 |
2,050 |
2,100 |
+0.19% |
17,400 |
| 2025/3/11 |
2,050 |
2,150 |
2,050 |
2,096 |
+1.01% |
24,400 |
| 2025/3/10 |
2,051 |
2,075 |
2,029 |
2,075 |
+0.24% |
56,600 |
| 2025/3/7 |
2,066 |
2,070 |
2,053 |
2,070 |
+0.00% |
9,000 |
| 2025/3/6 |
2,085 |
2,086 |
2,070 |
2,070 |
-1.10% |
10,800 |
| 2025/3/5 |
2,099 |
2,120 |
2,089 |
2,093 |
-0.81% |
13,000 |
| 2025/3/4 |
2,100 |
2,118 |
2,092 |
2,110 |
-0.42% |
5,200 |
| 2025/3/3 |
2,123 |
2,123 |
2,100 |
2,119 |
+0.90% |
23,900 |
| 2025/2/28 |
2,084 |
2,150 |
2,084 |
2,100 |
-0.38% |
12,800 |
| 2025/2/27 |
2,082 |
2,134 |
2,067 |
2,108 |
+1.05% |
28,600 |
| 2025/2/26 |
2,046 |
2,122 |
2,041 |
2,086 |
+1.76% |
54,900 |
| 2025/2/25 |
2,047 |
2,065 |
2,038 |
2,050 |
-0.34% |
19,100 |
| 2025/2/21 |
2,059 |
2,074 |
2,052 |
2,057 |
-0.10% |
12,600 |
| 2025/2/20 |
2,090 |
2,095 |
2,052 |
2,059 |
-2.32% |
9,900 |
| 2025/2/19 |
2,070 |
2,111 |
2,054 |
2,108 |
+1.84% |
17,500 |
| 2025/2/18 |
2,050 |
2,119 |
2,037 |
2,070 |
-0.96% |
43,600 |
| 2025/2/17 |
2,033 |
2,090 |
2,027 |
2,090 |
+2.65% |
37,500 |
| 2025/2/14 |
2,046 |
2,046 |
2,031 |
2,036 |
-0.68% |
34,900 |
| 2025/2/13 |
2,060 |
2,060 |
2,044 |
2,050 |
-0.63% |
24,300 |
| 2025/2/12 |
2,025 |
2,171 |
2,023 |
2,063 |
+0.63% |
102,000 |
| 2025/2/10 |
2,026 |
2,050 |
2,022 |
2,050 |
+0.44% |
49,200 |
| 2025/2/7 |
2,027 |
2,041 |
2,027 |
2,041 |
+0.64% |
31,300 |
| 2025/2/6 |
2,026 |
2,028 |
2,026 |
2,028 |
+0.10% |
16,000 |
| 2025/2/5 |
2,026 |
2,027 |
2,024 |
2,026 |
+0.00% |
34,600 |
| 2025/2/4 |
2,027 |
2,039 |
2,025 |
2,026 |
-0.20% |
137,300 |
| 2025/2/3 |
2,043 |
2,044 |
2,026 |
2,030 |
+19.83% |
165,600 |
| 2025/1/31 |
1,694 |
1,694 |
1,694 |
1,694 |
+21.52% |
6,500 |
| 2025/1/30 |
1,399 |
1,400 |
1,394 |
1,394 |
+0.22% |
1,600 |
| 2025/1/29 |
1,391 |
1,391 |
1,391 |
1,391 |
-0.64% |
200 |
| 2025/1/28 |
1,389 |
1,400 |
1,389 |
1,400 |
+0.79% |
1,400 |
| 2025/1/27 |
1,390 |
1,390 |
1,388 |
1,389 |
+0.07% |
1,700 |
| 2025/1/24 |
1,387 |
1,390 |
1,375 |
1,388 |
+1.09% |
2,400 |
| 2025/1/23 |
1,371 |
1,381 |
1,371 |
1,373 |
+0.22% |
800 |
| 2025/1/22 |
1,374 |
1,387 |
1,367 |
1,370 |
+0.00% |
1,300 |
| 2025/1/21 |
1,371 |
1,371 |
1,370 |
1,370 |
-0.22% |
600 |
| 2025/1/20 |
1,382 |
1,389 |
1,373 |
1,373 |
+0.15% |
500 |
| 2025/1/17 |
1,370 |
1,371 |
1,370 |
1,371 |
+0.73% |
600 |
| 2025/1/16 |
1,372 |
1,381 |
1,361 |
1,361 |
-1.38% |
500 |
| 2025/1/15 |
1,392 |
1,392 |
1,354 |
1,380 |
+2.07% |
1,700 |
| 2025/1/14 |
1,350 |
1,352 |
1,348 |
1,352 |
+0.15% |
1,300 |
| 2025/1/10 |
1,347 |
1,350 |
1,346 |
1,350 |
+0.37% |
1,300 |
| 2025/1/9 |
1,345 |
1,346 |
1,345 |
1,345 |
+0.07% |
300 |
| 2025/1/8 |
1,342 |
1,345 |
1,342 |
1,344 |
+0.30% |
500 |
| 2025/1/7 |
1,347 |
1,347 |
1,340 |
1,340 |
+0.07% |
500 |
| 2025/1/6 |
1,341 |
1,342 |
1,339 |
1,339 |
+0.00% |
1,100 |
| 2024/12/30 |
1,344 |
1,344 |
1,335 |
1,339 |
-0.07% |
1,200 |
| 2024/12/27 |
1,324 |
1,354 |
1,324 |
1,340 |
+1.59% |
300 |
| 2024/12/26 |
1,318 |
1,349 |
1,315 |
1,319 |
-0.68% |
3,200 |
| 2024/12/25 |
1,330 |
1,334 |
1,328 |
1,328 |
-0.23% |
2,000 |
| 2024/12/24 |
1,335 |
1,336 |
1,330 |
1,331 |
-0.30% |
1,400 |
| 2024/12/23 |
1,340 |
1,340 |
1,335 |
1,335 |
-0.37% |
500 |
| 2024/12/20 |
1,340 |
1,340 |
1,338 |
1,340 |
+0.00% |
700 |
| 2024/12/19 |
1,341 |
1,341 |
1,340 |
1,340 |
-0.52% |
400 |
| 2024/12/18 |
1,351 |
1,351 |
1,341 |
1,347 |
-0.30% |
700 |
| 2024/12/17 |
1,347 |
1,351 |
1,340 |
1,351 |
+0.30% |
600 |
| 2024/12/16 |
1,358 |
1,358 |
1,347 |
1,347 |
-0.66% |
1,600 |
| 2024/12/13 |
1,356 |
1,356 |
1,356 |
1,356 |
-1.24% |
100 |
| 2024/12/12 |
1,379 |
1,379 |
1,358 |
1,373 |
+1.25% |
3,900 |
| 2024/12/11 |
1,355 |
1,366 |
1,352 |
1,356 |
+0.15% |
2,000 |
| 2024/12/10 |
1,357 |
1,357 |
1,354 |
1,354 |
-0.59% |
1,300 |
| 2024/12/9 |
1,355 |
1,362 |
1,352 |
1,362 |
+0.81% |
1,000 |
| 2024/12/6 |
1,354 |
1,354 |
1,351 |
1,351 |
+0.07% |
600 |
| 2024/12/5 |
1,358 |
1,358 |
1,349 |
1,350 |
-0.59% |
2,500 |
| 2024/12/4 |
1,370 |
1,370 |
1,358 |
1,358 |
-0.88% |
1,300 |
| 2024/12/3 |
1,359 |
1,370 |
1,359 |
1,370 |
+0.88% |
1,300 |
| 2024/12/2 |
1,358 |
1,358 |
1,358 |
1,358 |
+0.07% |
300 |
| 2024/11/29 |
1,377 |
1,377 |
1,357 |
1,357 |
-1.52% |
800 |
| 2024/11/28 |
1,381 |
1,381 |
1,378 |
1,378 |
-0.22% |
900 |
| 2024/11/27 |
1,382 |
1,382 |
1,381 |
1,381 |
-0.14% |
500 |
| 2024/11/26 |
1,383 |
1,383 |
1,383 |
1,383 |
-0.29% |
100 |
| 2024/11/25 |
1,385 |
1,387 |
1,385 |
1,387 |
-0.07% |
1,600 |
| 2024/11/22 |
1,380 |
1,388 |
1,380 |
1,388 |
+0.58% |
400 |
| 2024/11/21 |
1,380 |
1,380 |
1,380 |
1,380 |
-0.07% |
100 |
|
![ジーエフシー [上場廃止企業] 株価 チャート](/chart/s=7559/volb=1/e=250917.png)
