---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) |
|---|---|---|---|---|---|---|
| 2018/07/02 | 1,556.0 | 1,560.0 | 1,546.0 | 1,555.0 | 1,555.0 | 6,200 |
| 2018/06/29 | 1,563.0 | 1,563.0 | 1,561.0 | 1,561.0 | 1,561.0 | 1,000 |
| 2018/06/28 | 1,573.0 | 1,579.0 | 1,573.0 | 1,578.0 | 1,578.0 | 2,800 |
| 2018/06/27 | 1,551.0 | 1,555.0 | 1,550.0 | 1,550.0 | 1,550.0 | 1,600 |
| 2018/06/26 | 1,558.0 | 1,558.0 | 1,551.0 | 1,551.0 | 1,551.0 | 600 |
| 2018/06/25 | 1,545.0 | 1,568.0 | 1,545.0 | 1,558.0 | 1,558.0 | 5,800 |
| 2018/06/22 | 1,570.0 | 1,570.0 | 1,555.0 | 1,567.0 | 1,567.0 | 1,800 |
| 2018/06/21 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 500 |
| 2018/06/20 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 500 |
| 2018/06/19 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 1,570.0 | 600 |
| 2018/06/18 | 1,576.0 | 1,576.0 | 1,572.0 | 1,572.0 | 1,572.0 | 600 |
| 2018/06/15 | 1,570.0 | 1,577.0 | 1,570.0 | 1,577.0 | 1,577.0 | 900 |
| 2018/06/14 | 1,570.0 | 1,570.0 | 1,553.0 | 1,553.0 | 1,553.0 | 2,200 |
| 2018/06/13 | 1,589.0 | 1,589.0 | 1,553.0 | 1,567.0 | 1,567.0 | 1,200 |
| 2018/06/12 | 1,577.0 | 1,580.0 | 1,577.0 | 1,579.0 | 1,579.0 | 1,300 |
| 2018/06/11 | 1,576.0 | 1,584.0 | 1,576.0 | 1,579.0 | 1,579.0 | 1,500 |
| 2018/06/08 | 1,580.0 | 1,580.0 | 1,562.0 | 1,576.0 | 1,576.0 | 3,300 |
| 2018/06/07 | 1,576.0 | 1,579.0 | 1,576.0 | 1,579.0 | 1,579.0 | 800 |
| 2018/06/06 | 1,571.0 | 1,571.0 | 1,570.0 | 1,570.0 | 1,570.0 | 300 |
| 2018/06/05 | 1,566.0 | 1,567.0 | 1,566.0 | 1,567.0 | 1,567.0 | 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。
