1,189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) |
---|---|---|---|---|---|---|
2024/03/28 | 1,480.0 | 1,480.0 | 1,465.0 | 1,465.0 | 1,465.0 | 1,100 |
2024/03/27 | 1,489.0 | 1,489.0 | 1,481.0 | 1,481.0 | 1,481.0 | 900 |
2024/03/26 | 1,484.0 | 1,492.0 | 1,481.0 | 1,482.0 | 1,482.0 | 1,100 |
2024/03/25 | 1,500.0 | 1,509.0 | 1,490.0 | 1,499.0 | 1,499.0 | 2,100 |
2024/03/22 | 1,500.0 | 1,500.0 | 1,488.0 | 1,500.0 | 1,500.0 | 900 |
2024/03/21 | 1,472.0 | 1,500.0 | 1,472.0 | 1,500.0 | 1,500.0 | 2,100 |
2024/03/19 | 1,463.0 | 1,487.0 | 1,463.0 | 1,487.0 | 1,487.0 | 1,600 |
2024/03/18 | 1,465.0 | 1,486.0 | 1,452.0 | 1,463.0 | 1,463.0 | 3,500 |
2024/03/15 | 1,450.0 | 1,465.0 | 1,450.0 | 1,465.0 | 1,465.0 | 1,500 |
2024/03/14 | 1,451.0 | 1,458.0 | 1,450.0 | 1,455.0 | 1,455.0 | 700 |
2024/03/13 | 1,464.0 | 1,464.0 | 1,449.0 | 1,449.0 | 1,449.0 | 2,600 |
2024/03/12 | 1,453.0 | 1,455.0 | 1,451.0 | 1,455.0 | 1,455.0 | 1,900 |
2024/03/11 | 1,450.0 | 1,450.0 | 1,442.0 | 1,448.0 | 1,448.0 | 2,600 |
2024/03/08 | 1,437.0 | 1,445.0 | 1,437.0 | 1,445.0 | 1,445.0 | 1,000 |
2024/03/07 | 1,441.0 | 1,445.0 | 1,436.0 | 1,436.0 | 1,436.0 | 4,100 |
2024/03/06 | 1,442.0 | 1,446.0 | 1,441.0 | 1,441.0 | 1,441.0 | 900 |
2024/03/05 | 1,434.0 | 1,443.0 | 1,434.0 | 1,440.0 | 1,440.0 | 1,400 |
2024/03/04 | 1,434.0 | 1,437.0 | 1,434.0 | 1,437.0 | 1,437.0 | 500 |
2024/03/01 | 1,438.0 | 1,438.0 | 1,434.0 | 1,434.0 | 1,434.0 | 2,500 |
2024/02/29 | 1,438.0 | 1,438.0 | 1,433.0 | 1,437.0 | 1,437.0 | 1,500 |
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。