---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) |
|---|---|---|---|---|---|---|
| 2021/10/06 | 1,364.0 | 1,364.0 | 1,352.0 | 1,353.0 | 1,353.0 | 500 |
| 2021/10/05 | 1,351.0 | 1,361.0 | 1,349.0 | 1,350.0 | 1,350.0 | 800 |
| 2021/10/04 | 1,370.0 | 1,370.0 | 1,348.0 | 1,365.0 | 1,365.0 | 500 |
| 2021/10/01 | 1,349.0 | 1,357.0 | 1,349.0 | 1,357.0 | 1,357.0 | 800 |
| 2021/09/30 | 1,357.0 | 1,361.0 | 1,344.0 | 1,348.0 | 1,348.0 | 1,100 |
| 2021/09/29 | 1,310.0 | 1,361.0 | 1,301.0 | 1,344.0 | 1,344.0 | 4,600 |
| 2021/09/28 | 1,408.0 | 1,414.0 | 1,406.0 | 1,413.0 | 1,413.0 | 5,000 |
| 2021/09/27 | 1,404.0 | 1,408.0 | 1,404.0 | 1,408.0 | 1,408.0 | 2,600 |
| 2021/09/24 | 1,404.0 | 1,408.0 | 1,404.0 | 1,405.0 | 1,405.0 | 2,400 |
| 2021/09/22 | 1,404.0 | 1,405.0 | 1,400.0 | 1,404.0 | 1,404.0 | 2,300 |
| 2021/09/21 | 1,400.0 | 1,404.0 | 1,400.0 | 1,403.0 | 1,403.0 | 1,500 |
| 2021/09/17 | 1,404.0 | 1,407.0 | 1,402.0 | 1,402.0 | 1,402.0 | 1,000 |
| 2021/09/16 | 1,405.0 | 1,405.0 | 1,402.0 | 1,402.0 | 1,402.0 | 1,700 |
| 2021/09/15 | 1,403.0 | 1,407.0 | 1,403.0 | 1,405.0 | 1,405.0 | 600 |
| 2021/09/14 | 1,406.0 | 1,408.0 | 1,403.0 | 1,403.0 | 1,403.0 | 3,800 |
| 2021/09/13 | 1,408.0 | 1,408.0 | 1,405.0 | 1,406.0 | 1,406.0 | 3,700 |
| 2021/09/10 | 1,407.0 | 1,409.0 | 1,404.0 | 1,408.0 | 1,408.0 | 3,200 |
| 2021/09/09 | 1,407.0 | 1,408.0 | 1,405.0 | 1,407.0 | 1,407.0 | 800 |
| 2021/09/08 | 1,407.0 | 1,407.0 | 1,405.0 | 1,405.0 | 1,405.0 | 700 |
| 2021/09/07 | 1,404.0 | 1,407.0 | 1,404.0 | 1,407.0 | 1,407.0 | 800 |
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。
