| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/9/26 |
2,656 |
2,759 |
2,650 |
2,759 |
+1.96% |
27,200 |
| 2024/9/25 |
2,636 |
2,736 |
2,618 |
2,706 |
+3.44% |
15,500 |
| 2024/9/24 |
2,523 |
2,616 |
2,523 |
2,616 |
+3.73% |
12,600 |
| 2024/9/20 |
2,523 |
2,539 |
2,500 |
2,522 |
+0.40% |
15,400 |
| 2024/9/19 |
2,518 |
2,528 |
2,503 |
2,512 |
+0.36% |
3,600 |
| 2024/9/18 |
2,499 |
2,557 |
2,499 |
2,503 |
+0.16% |
4,300 |
| 2024/9/17 |
2,553 |
2,558 |
2,485 |
2,499 |
-2.34% |
14,800 |
| 2024/9/13 |
2,605 |
2,605 |
2,535 |
2,559 |
-1.58% |
5,400 |
| 2024/9/12 |
2,611 |
2,611 |
2,564 |
2,600 |
+3.54% |
9,400 |
| 2024/9/11 |
2,543 |
2,601 |
2,511 |
2,511 |
-3.16% |
10,800 |
| 2024/9/10 |
2,615 |
2,633 |
2,582 |
2,593 |
-0.35% |
4,400 |
| 2024/9/9 |
2,540 |
2,630 |
2,512 |
2,602 |
-0.08% |
23,200 |
| 2024/9/6 |
2,640 |
2,660 |
2,568 |
2,604 |
-1.10% |
9,700 |
| 2024/9/5 |
2,675 |
2,707 |
2,627 |
2,633 |
-1.57% |
9,900 |
| 2024/9/4 |
2,689 |
2,745 |
2,669 |
2,675 |
-2.34% |
10,800 |
| 2024/9/3 |
2,751 |
2,795 |
2,725 |
2,739 |
-0.44% |
23,500 |
| 2024/9/2 |
2,726 |
2,760 |
2,721 |
2,751 |
+1.63% |
19,700 |
| 2024/8/30 |
2,697 |
2,742 |
2,692 |
2,707 |
+0.63% |
6,200 |
| 2024/8/29 |
2,709 |
2,735 |
2,690 |
2,690 |
-1.18% |
9,300 |
| 2024/8/28 |
2,722 |
2,728 |
2,700 |
2,722 |
+0.00% |
4,600 |
| 2024/8/27 |
2,732 |
2,734 |
2,676 |
2,722 |
+0.26% |
6,400 |
| 2024/8/26 |
2,692 |
2,731 |
2,692 |
2,715 |
+0.44% |
8,000 |
| 2024/8/23 |
2,750 |
2,750 |
2,694 |
2,703 |
-1.71% |
7,200 |
| 2024/8/22 |
2,700 |
2,799 |
2,700 |
2,750 |
+2.00% |
12,500 |
| 2024/8/21 |
2,720 |
2,727 |
2,670 |
2,696 |
-1.50% |
18,700 |
| 2024/8/20 |
2,680 |
2,748 |
2,680 |
2,737 |
+2.13% |
19,600 |
| 2024/8/19 |
2,720 |
2,758 |
2,666 |
2,680 |
-2.33% |
40,600 |
| 2024/8/16 |
2,746 |
2,759 |
2,722 |
2,744 |
+1.07% |
15,600 |
| 2024/8/15 |
2,767 |
2,767 |
2,697 |
2,715 |
-0.91% |
11,700 |
| 2024/8/14 |
2,760 |
2,760 |
2,707 |
2,740 |
-0.72% |
15,200 |
| 2024/8/13 |
2,806 |
2,842 |
2,720 |
2,760 |
-1.36% |
42,400 |
| 2024/8/9 |
2,835 |
2,880 |
2,701 |
2,798 |
+0.47% |
43,100 |
| 2024/8/8 |
2,606 |
2,825 |
2,606 |
2,785 |
+18.21% |
79,700 |
| 2024/8/7 |
2,215 |
2,439 |
2,200 |
2,356 |
+2.97% |
26,600 |
| 2024/8/6 |
2,300 |
2,444 |
2,240 |
2,288 |
+4.00% |
18,900 |
| 2024/8/5 |
2,524 |
2,599 |
2,188 |
2,200 |
-17.73% |
24,900 |
| 2024/8/2 |
2,758 |
2,761 |
2,660 |
2,674 |
-4.87% |
20,400 |
| 2024/8/1 |
2,859 |
2,859 |
2,799 |
2,811 |
-1.75% |
11,800 |
| 2024/7/31 |
2,835 |
2,884 |
2,835 |
2,861 |
+0.39% |
15,500 |
| 2024/7/30 |
2,850 |
2,877 |
2,819 |
2,850 |
-0.52% |
8,800 |
| 2024/7/29 |
2,844 |
2,896 |
2,839 |
2,865 |
+0.74% |
21,000 |
| 2024/7/26 |
2,881 |
2,894 |
2,829 |
2,844 |
+0.78% |
14,400 |
| 2024/7/25 |
2,832 |
2,856 |
2,800 |
2,822 |
-1.12% |
31,300 |
| 2024/7/24 |
2,852 |
2,860 |
2,840 |
2,854 |
+0.32% |
11,400 |
| 2024/7/23 |
2,813 |
2,860 |
2,813 |
2,845 |
+0.92% |
10,300 |
| 2024/7/22 |
2,806 |
2,819 |
2,775 |
2,819 |
+1.29% |
8,200 |
| 2024/7/19 |
2,837 |
2,837 |
2,780 |
2,783 |
-2.35% |
13,000 |
| 2024/7/18 |
2,870 |
2,870 |
2,839 |
2,850 |
-0.56% |
13,900 |
| 2024/7/17 |
2,890 |
2,900 |
2,866 |
2,866 |
+0.00% |
4,700 |
| 2024/7/16 |
2,895 |
2,895 |
2,860 |
2,866 |
+0.10% |
3,600 |
| 2024/7/12 |
2,859 |
2,905 |
2,840 |
2,863 |
+0.14% |
4,100 |
| 2024/7/11 |
2,840 |
2,859 |
2,831 |
2,859 |
+0.14% |
3,900 |
| 2024/7/10 |
2,856 |
2,860 |
2,833 |
2,855 |
-0.04% |
7,600 |
| 2024/7/9 |
2,848 |
2,867 |
2,834 |
2,856 |
+0.28% |
7,100 |
| 2024/7/8 |
2,906 |
2,906 |
2,813 |
2,848 |
-0.94% |
12,900 |
| 2024/7/5 |
2,878 |
2,900 |
2,867 |
2,875 |
+0.91% |
11,300 |
| 2024/7/4 |
2,859 |
2,869 |
2,834 |
2,849 |
-0.07% |
7,600 |
| 2024/7/3 |
2,828 |
2,851 |
2,813 |
2,851 |
+0.81% |
10,100 |
| 2024/7/2 |
2,865 |
2,865 |
2,812 |
2,828 |
-1.29% |
12,100 |
| 2024/7/1 |
2,890 |
2,919 |
2,850 |
2,865 |
-1.34% |
18,200 |
| 2024/6/28 |
2,881 |
2,929 |
2,881 |
2,904 |
+0.14% |
17,900 |
| 2024/6/27 |
2,897 |
2,919 |
2,881 |
2,900 |
+0.69% |
13,000 |
| 2024/6/26 |
2,898 |
2,919 |
2,877 |
2,880 |
-0.62% |
11,200 |
| 2024/6/25 |
2,927 |
2,970 |
2,879 |
2,898 |
-2.16% |
20,000 |
| 2024/6/24 |
2,891 |
2,969 |
2,890 |
2,962 |
+2.17% |
19,200 |
| 2024/6/21 |
2,905 |
2,945 |
2,856 |
2,899 |
-0.21% |
6,900 |
| 2024/6/20 |
2,854 |
2,930 |
2,854 |
2,905 |
+1.33% |
23,200 |
| 2024/6/19 |
2,882 |
2,889 |
2,837 |
2,867 |
-0.90% |
6,800 |
| 2024/6/18 |
2,900 |
2,919 |
2,881 |
2,893 |
-0.48% |
11,300 |
| 2024/6/17 |
2,979 |
2,994 |
2,902 |
2,907 |
-2.65% |
6,700 |
| 2024/6/14 |
2,954 |
3,015 |
2,954 |
2,986 |
+0.81% |
8,000 |
| 2024/6/13 |
3,060 |
3,060 |
2,946 |
2,962 |
-3.20% |
8,900 |
| 2024/6/12 |
3,010 |
3,060 |
3,010 |
3,060 |
+1.66% |
14,800 |
| 2024/6/11 |
3,000 |
3,030 |
2,997 |
3,010 |
+0.17% |
10,900 |
| 2024/6/10 |
2,970 |
3,020 |
2,966 |
3,005 |
+1.18% |
15,200 |
| 2024/6/7 |
2,999 |
2,999 |
2,941 |
2,970 |
-0.13% |
3,800 |
| 2024/6/6 |
2,984 |
2,999 |
2,962 |
2,974 |
+0.24% |
4,200 |
| 2024/6/5 |
3,020 |
3,020 |
2,870 |
2,967 |
-2.40% |
20,300 |
| 2024/6/4 |
3,060 |
3,100 |
3,010 |
3,040 |
-2.88% |
20,500 |
| 2024/6/3 |
3,100 |
3,135 |
3,085 |
3,130 |
+1.79% |
32,200 |
| 2024/5/31 |
3,005 |
3,095 |
3,005 |
3,075 |
+2.84% |
49,300 |
| 2024/5/30 |
2,955 |
2,990 |
2,950 |
2,990 |
+2.43% |
45,900 |
| 2024/5/29 |
2,951 |
2,964 |
2,919 |
2,919 |
-1.05% |
13,900 |
| 2024/5/28 |
2,925 |
2,969 |
2,925 |
2,950 |
+0.85% |
12,100 |
| 2024/5/27 |
2,938 |
2,954 |
2,903 |
2,925 |
-0.85% |
9,200 |
| 2024/5/24 |
2,908 |
2,968 |
2,905 |
2,950 |
+0.96% |
15,300 |
| 2024/5/23 |
2,951 |
2,959 |
2,922 |
2,922 |
-0.68% |
8,000 |
| 2024/5/22 |
2,965 |
2,978 |
2,941 |
2,942 |
-1.18% |
4,400 |
| 2024/5/21 |
2,960 |
2,988 |
2,902 |
2,977 |
+0.57% |
12,700 |
| 2024/5/20 |
2,854 |
2,962 |
2,854 |
2,960 |
+2.96% |
43,300 |
| 2024/5/17 |
2,861 |
2,896 |
2,826 |
2,875 |
+0.00% |
16,000 |
| 2024/5/16 |
2,869 |
2,888 |
2,840 |
2,875 |
+0.17% |
24,900 |
| 2024/5/15 |
2,830 |
2,887 |
2,813 |
2,870 |
+0.17% |
37,800 |
| 2024/5/14 |
2,937 |
2,937 |
2,805 |
2,865 |
-1.58% |
38,600 |
| 2024/5/13 |
2,864 |
2,965 |
2,819 |
2,911 |
-0.10% |
39,700 |
| 2024/5/10 |
2,940 |
2,949 |
2,903 |
2,914 |
-0.82% |
16,300 |
| 2024/5/9 |
2,940 |
2,959 |
2,891 |
2,938 |
+0.14% |
14,800 |
| 2024/5/8 |
2,927 |
2,966 |
2,890 |
2,934 |
+0.24% |
32,900 |
| 2024/5/7 |
2,880 |
2,950 |
2,880 |
2,927 |
+2.52% |
32,000 |
| 2024/5/2 |
2,823 |
2,865 |
2,793 |
2,855 |
+1.06% |
24,500 |
| 2024/5/1 |
2,809 |
2,825 |
2,800 |
2,825 |
+0.68% |
17,300 |
| 2024/4/30 |
2,785 |
2,809 |
2,782 |
2,806 |
+0.75% |
24,000 |
| 2024/4/26 |
2,785 |
2,815 |
2,750 |
2,785 |
+0.00% |
15,900 |
| 2024/4/25 |
2,764 |
2,799 |
2,753 |
2,785 |
+0.72% |
20,100 |
| 2024/4/24 |
2,779 |
2,785 |
2,749 |
2,765 |
+0.18% |
22,300 |
| 2024/4/23 |
2,750 |
2,767 |
2,730 |
2,760 |
+0.73% |
16,200 |
| 2024/4/22 |
2,720 |
2,768 |
2,720 |
2,740 |
+1.07% |
16,200 |
| 2024/4/19 |
2,768 |
2,768 |
2,669 |
2,711 |
-2.09% |
13,700 |
| 2024/4/18 |
2,760 |
2,781 |
2,741 |
2,769 |
+0.33% |
15,400 |
| 2024/4/17 |
2,786 |
2,790 |
2,724 |
2,760 |
-0.25% |
7,800 |
| 2024/4/16 |
2,797 |
2,806 |
2,732 |
2,767 |
-1.46% |
12,800 |
| 2024/4/15 |
2,755 |
2,809 |
2,750 |
2,808 |
+1.59% |
30,300 |
| 2024/4/12 |
2,790 |
2,814 |
2,764 |
2,764 |
-0.72% |
13,800 |
| 2024/4/11 |
2,799 |
2,807 |
2,784 |
2,784 |
-0.85% |
8,500 |
| 2024/4/10 |
2,796 |
2,825 |
2,753 |
2,808 |
+0.54% |
18,800 |
| 2024/4/9 |
2,786 |
2,816 |
2,762 |
2,793 |
+0.32% |
11,200 |
| 2024/4/8 |
2,791 |
2,812 |
2,763 |
2,784 |
-0.18% |
6,900 |
| 2024/4/5 |
2,794 |
2,808 |
2,750 |
2,789 |
-0.71% |
13,300 |
| 2024/4/4 |
2,817 |
2,817 |
2,737 |
2,809 |
+3.08% |
34,700 |
| 2024/4/3 |
2,681 |
2,726 |
2,668 |
2,725 |
+1.41% |
12,100 |
| 2024/4/2 |
2,761 |
2,761 |
2,653 |
2,687 |
-2.68% |
21,500 |
| 2024/4/1 |
2,788 |
2,789 |
2,720 |
2,761 |
+0.33% |
8,300 |
| 2024/3/29 |
2,720 |
2,760 |
2,720 |
2,752 |
+1.33% |
7,200 |
|
![ジーエルサイエンス [上場廃止企業] 株価 チャート](/chart/s=7705/volb=1/e=241004.png)
