---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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 1,359.0 | 100 |
| 2022/06/27 | 1,360.0 | 1,360.0 | 1,336.0 | 1,336.0 | 1,336.0 | 200 |
| 2022/06/24 | 1,361.0 | 1,361.0 | 1,360.0 | 1,360.0 | 1,360.0 | 3,500 |
| 2022/06/23 | 1,346.0 | 1,346.0 | 1,339.0 | 1,346.0 | 1,346.0 | 1,500 |
| 2022/06/22 | 1,350.0 | 1,350.0 | 1,346.0 | 1,346.0 | 1,346.0 | 1,300 |
| 2022/06/21 | 1,350.0 | 1,350.0 | 1,348.0 | 1,348.0 | 1,348.0 | 200 |
| 2022/06/17 | 1,343.0 | 1,346.0 | 1,343.0 | 1,346.0 | 1,346.0 | 200 |
| 2022/06/16 | 1,358.0 | 1,358.0 | 1,344.0 | 1,344.0 | 1,344.0 | 500 |
| 2022/06/14 | 1,361.0 | 1,361.0 | 1,352.0 | 1,361.0 | 1,361.0 | 1,600 |
| 2022/06/13 | 1,363.0 | 1,363.0 | 1,349.0 | 1,349.0 | 1,349.0 | 1,600 |
| 2022/06/10 | 1,362.0 | 1,363.0 | 1,351.0 | 1,363.0 | 1,363.0 | 1,400 |
| 2022/06/09 | 1,330.0 | 1,362.0 | 1,330.0 | 1,362.0 | 1,362.0 | 3,400 |
| 2022/06/08 | 1,329.0 | 1,330.0 | 1,324.0 | 1,330.0 | 1,330.0 | 2,600 |
| 2022/06/07 | 1,322.0 | 1,329.0 | 1,322.0 | 1,329.0 | 1,329.0 | 1,000 |
| 2022/06/06 | 1,329.0 | 1,329.0 | 1,324.0 | 1,324.0 | 1,324.0 | 600 |
| 2022/06/03 | 1,328.0 | 1,329.0 | 1,328.0 | 1,329.0 | 1,329.0 | 200 |
| 2022/06/02 | 1,325.0 | 1,327.0 | 1,324.0 | 1,324.0 | 1,324.0 | 1,300 |
| 2022/06/01 | 1,330.0 | 1,339.0 | 1,328.0 | 1,339.0 | 1,339.0 | 2,700 |
| 2022/05/31 | 1,339.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,339.0 | 100 |
| 2022/05/30 | 1,341.0 | 1,341.0 | 1,321.0 | 1,339.0 | 1,339.0 | 1,500 |
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。
