---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) |
|---|---|---|---|---|---|---|
| 2025/01/27 | 1,390.0 | 1,390.0 | 1,388.0 | 1,389.0 | 1,389.0 | 1,700 |
| 2025/01/24 | 1,387.0 | 1,390.0 | 1,375.0 | 1,388.0 | 1,388.0 | 2,400 |
| 2025/01/23 | 1,371.0 | 1,381.0 | 1,371.0 | 1,373.0 | 1,373.0 | 800 |
| 2025/01/22 | 1,374.0 | 1,387.0 | 1,367.0 | 1,370.0 | 1,370.0 | 1,300 |
| 2025/01/21 | 1,371.0 | 1,371.0 | 1,370.0 | 1,370.0 | 1,370.0 | 600 |
| 2025/01/20 | 1,382.0 | 1,389.0 | 1,373.0 | 1,373.0 | 1,373.0 | 500 |
| 2025/01/17 | 1,370.0 | 1,371.0 | 1,370.0 | 1,371.0 | 1,371.0 | 600 |
| 2025/01/16 | 1,372.0 | 1,381.0 | 1,361.0 | 1,361.0 | 1,361.0 | 500 |
| 2025/01/15 | 1,392.0 | 1,392.0 | 1,354.0 | 1,380.0 | 1,380.0 | 1,700 |
| 2025/01/14 | 1,350.0 | 1,352.0 | 1,348.0 | 1,352.0 | 1,352.0 | 1,300 |
| 2025/01/10 | 1,347.0 | 1,350.0 | 1,346.0 | 1,350.0 | 1,350.0 | 1,300 |
| 2025/01/09 | 1,345.0 | 1,346.0 | 1,345.0 | 1,345.0 | 1,345.0 | 300 |
| 2025/01/08 | 1,342.0 | 1,345.0 | 1,342.0 | 1,344.0 | 1,344.0 | 500 |
| 2025/01/07 | 1,347.0 | 1,347.0 | 1,340.0 | 1,340.0 | 1,340.0 | 500 |
| 2025/01/06 | 1,341.0 | 1,342.0 | 1,339.0 | 1,339.0 | 1,339.0 | 1,100 |
| 2024/12/30 | 1,344.0 | 1,344.0 | 1,335.0 | 1,339.0 | 1,339.0 | 1,200 |
| 2024/12/27 | 1,324.0 | 1,354.0 | 1,324.0 | 1,340.0 | 1,340.0 | 300 |
| 2024/12/26 | 1,318.0 | 1,349.0 | 1,315.0 | 1,319.0 | 1,319.0 | 3,200 |
| 2024/12/25 | 1,330.0 | 1,334.0 | 1,328.0 | 1,328.0 | 1,328.0 | 2,000 |
| 2024/12/24 | 1,335.0 | 1,336.0 | 1,330.0 | 1,331.0 | 1,331.0 | 1,400 |
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。
