---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) |
|---|---|---|---|---|---|---|
| 2016/08/12 | 1,340.0 | 1,340.0 | 1,328.0 | 1,336.0 | 1,336.0 | 1,800 |
| 2016/08/10 | 1,337.0 | 1,340.0 | 1,337.0 | 1,339.0 | 1,339.0 | 1,800 |
| 2016/08/09 | 1,340.0 | 1,340.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,100 |
| 2016/08/08 | 1,325.0 | 1,340.0 | 1,325.0 | 1,340.0 | 1,340.0 | 1,400 |
| 2016/08/05 | 1,338.0 | 1,338.0 | 1,325.0 | 1,325.0 | 1,325.0 | 700 |
| 2016/08/04 | 1,330.0 | 1,338.0 | 1,330.0 | 1,338.0 | 1,338.0 | 600 |
| 2016/08/03 | 1,310.0 | 1,340.0 | 1,310.0 | 1,330.0 | 1,330.0 | 600 |
| 2016/08/02 | 1,334.0 | 1,340.0 | 1,330.0 | 1,340.0 | 1,340.0 | 1,300 |
| 2016/08/01 | 1,330.0 | 1,330.0 | 1,325.0 | 1,330.0 | 1,330.0 | 400 |
| 2016/07/29 | 1,340.0 | 1,340.0 | 1,330.0 | 1,330.0 | 1,330.0 | 200 |
| 2016/07/27 | 1,320.0 | 1,340.0 | 1,320.0 | 1,340.0 | 1,340.0 | 1,400 |
| 2016/07/26 | 1,330.0 | 1,330.0 | 1,310.0 | 1,320.0 | 1,320.0 | 500 |
| 2016/07/25 | 1,360.0 | 1,360.0 | 1,350.0 | 1,350.0 | 1,350.0 | 5,000 |
| 2016/07/22 | 1,305.0 | 1,317.0 | 1,305.0 | 1,317.0 | 1,317.0 | 1,200 |
| 2016/07/21 | 1,300.0 | 1,310.0 | 1,281.0 | 1,301.0 | 1,301.0 | 2,100 |
| 2016/07/20 | 1,289.0 | 1,300.0 | 1,289.0 | 1,300.0 | 1,300.0 | 1,900 |
| 2016/07/19 | 1,273.0 | 1,298.0 | 1,273.0 | 1,277.0 | 1,277.0 | 800 |
| 2016/07/15 | 1,273.0 | 1,273.0 | 1,273.0 | 1,273.0 | 1,273.0 | 400 |
| 2016/07/14 | 1,283.0 | 1,283.0 | 1,283.0 | 1,283.0 | 1,283.0 | 300 |
| 2016/07/13 | 1,320.0 | 1,320.0 | 1,270.0 | 1,270.0 | 1,270.0 | 7,700 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
