---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) |
|---|---|---|---|---|---|---|
| 2021/02/03 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 1,327.0 | 300 |
| 2021/02/02 | 1,356.0 | 1,356.0 | 1,330.0 | 1,330.0 | 1,330.0 | 500 |
| 2021/02/01 | 1,358.0 | 1,358.0 | 1,331.0 | 1,331.0 | 1,331.0 | 400 |
| 2021/01/29 | 1,331.0 | 1,331.0 | 1,329.0 | 1,330.0 | 1,330.0 | 900 |
| 2021/01/28 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,330.0 | 300 |
| 2021/01/26 | 1,324.0 | 1,329.0 | 1,324.0 | 1,329.0 | 1,329.0 | 200 |
| 2021/01/25 | 1,383.0 | 1,389.0 | 1,327.0 | 1,327.0 | 1,327.0 | 2,300 |
| 2021/01/22 | 1,322.0 | 1,327.0 | 1,319.0 | 1,323.0 | 1,323.0 | 600 |
| 2021/01/21 | 1,332.0 | 1,346.0 | 1,311.0 | 1,322.0 | 1,322.0 | 2,200 |
| 2021/01/20 | 1,330.0 | 1,331.0 | 1,330.0 | 1,331.0 | 1,331.0 | 200 |
| 2021/01/19 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 1,331.0 | 200 |
| 2021/01/18 | 1,344.0 | 1,344.0 | 1,331.0 | 1,331.0 | 1,331.0 | 600 |
| 2021/01/15 | 1,331.0 | 1,346.0 | 1,330.0 | 1,346.0 | 1,346.0 | 800 |
| 2021/01/14 | 1,349.0 | 1,350.0 | 1,330.0 | 1,330.0 | 1,330.0 | 1,700 |
| 2021/01/13 | 1,335.0 | 1,335.0 | 1,328.0 | 1,330.0 | 1,330.0 | 1,800 |
| 2021/01/12 | 1,330.0 | 1,335.0 | 1,325.0 | 1,330.0 | 1,330.0 | 1,500 |
| 2021/01/08 | 1,326.0 | 1,334.0 | 1,326.0 | 1,334.0 | 1,334.0 | 300 |
| 2021/01/07 | 1,334.0 | 1,335.0 | 1,325.0 | 1,325.0 | 1,325.0 | 1,100 |
| 2021/01/06 | 1,325.0 | 1,330.0 | 1,325.0 | 1,330.0 | 1,330.0 | 200 |
| 2021/01/05 | 1,330.0 | 1,330.0 | 1,321.0 | 1,322.0 | 1,322.0 | 300 |
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。
