1,342円
ジーエフシーの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/09/25 | 1,478.0 | 1,482.0 | 1,473.0 | 1,474.0 | 1,474.0 | 2,600 |
| 2024/09/24 | 1,478.0 | 1,484.0 | 1,475.0 | 1,484.0 | 1,484.0 | 1,000 |
| 2024/09/20 | 1,466.0 | 1,473.0 | 1,466.0 | 1,473.0 | 1,473.0 | 800 |
| 2024/09/19 | 1,465.0 | 1,475.0 | 1,465.0 | 1,466.0 | 1,466.0 | 400 |
| 2024/09/18 | 1,461.0 | 1,461.0 | 1,450.0 | 1,450.0 | 1,450.0 | 400 |
| 2024/09/17 | 1,485.0 | 1,485.0 | 1,425.0 | 1,455.0 | 1,455.0 | 1,800 |
| 2024/09/12 | 1,500.0 | 1,500.0 | 1,483.0 | 1,483.0 | 1,483.0 | 1,300 |
| 2024/09/11 | 1,520.0 | 1,520.0 | 1,495.0 | 1,500.0 | 1,500.0 | 2,500 |
| 2024/09/10 | 1,488.0 | 1,520.0 | 1,476.0 | 1,520.0 | 1,520.0 | 4,500 |
| 2024/09/09 | 1,484.0 | 1,484.0 | 1,406.0 | 1,474.0 | 1,474.0 | 3,600 |
| 2024/09/06 | 1,499.0 | 1,499.0 | 1,487.0 | 1,487.0 | 1,487.0 | 600 |
| 2024/09/05 | 1,480.0 | 1,500.0 | 1,480.0 | 1,500.0 | 1,500.0 | 400 |
| 2024/09/04 | 1,480.0 | 1,498.0 | 1,480.0 | 1,480.0 | 1,480.0 | 900 |
| 2024/09/03 | 1,498.0 | 1,499.0 | 1,486.0 | 1,486.0 | 1,486.0 | 1,400 |
| 2024/09/02 | 1,490.0 | 1,490.0 | 1,475.0 | 1,490.0 | 1,490.0 | 600 |
| 2024/08/30 | 1,475.0 | 1,478.0 | 1,475.0 | 1,478.0 | 1,478.0 | 700 |
| 2024/08/29 | 1,450.0 | 1,470.0 | 1,450.0 | 1,470.0 | 1,470.0 | 1,400 |
| 2024/08/28 | 1,452.0 | 1,454.0 | 1,451.0 | 1,454.0 | 1,454.0 | 600 |
| 2024/08/27 | 1,455.0 | 1,455.0 | 1,452.0 | 1,452.0 | 1,452.0 | 200 |
| 2024/08/26 | 1,461.0 | 1,461.0 | 1,454.0 | 1,455.0 | 1,455.0 | 600 |
ジーエフシーの取引履歴を振り返りませんか？
ジーエフシーの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
