7705東証S貸借
業種 精密機器
ジーエルサイエンス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,135 (24/06/03) | 2,200 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/06/03) | 2,438 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,020 | 3,020 | 2,870 | 2,870 | -170 | -5.6 | 2,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,060 | 3,100 | 3,010 | 3,040 | -90 | -2.9 | 20,500 |
| 6/3 | 3,100 | 3,135 | 3,085 | 3,130 | +55 | +1.8 | 32,200 |
| 5/31 | 3,005 | 3,095 | 3,005 | 3,075 | +85 | +2.8 | 49,300 |
| 5/30 | 2,955 | 2,990 | 2,950 | 2,990 | +71 | +2.4 | 45,900 |
| 5/29 | 2,951 | 2,964 | 2,919 | 2,919 | -31 | -1.1 | 13,900 |
| 5/28 | 2,925 | 2,969 | 2,925 | 2,950 | +25 | +0.9 | 12,100 |
| 5/27 | 2,938 | 2,954 | 2,903 | 2,925 | -25 | -0.9 | 9,200 |
| 5/24 | 2,908 | 2,968 | 2,905 | 2,950 | +28 | +1.0 | 15,300 |
| 5/23 | 2,951 | 2,959 | 2,922 | 2,922 | -20 | -0.7 | 8,000 |
| 5/22 | 2,965 | 2,978 | 2,941 | 2,942 | -35 | -1.2 | 4,400 |
| 5/21 | 2,960 | 2,988 | 2,902 | 2,977 | +17 | +0.6 | 12,700 |
| 5/20 | 2,854 | 2,962 | 2,854 | 2,960 | +85 | +3.0 | 43,300 |
| 5/17 | 2,861 | 2,896 | 2,826 | 2,875 | 0 | 0.0 | 16,000 |
| 5/16 | 2,869 | 2,888 | 2,840 | 2,875 | +5 | +0.2 | 24,900 |
| 5/15 | 2,830 | 2,887 | 2,813 | 2,870 | +5 | +0.2 | 37,800 |
| 5/14 | 2,937 | 2,937 | 2,805 | 2,865 | -46 | -1.6 | 38,600 |
| 5/13 | 2,864 | 2,965 | 2,819 | 2,911 | -3 | -0.1 | 39,700 |
| 5/10 | 2,940 | 2,949 | 2,903 | 2,914 | -24 | -0.8 | 16,300 |
| 5/9 | 2,940 | 2,959 | 2,891 | 2,938 | +4 | +0.1 | 14,800 |
| 5/8 | 2,927 | 2,966 | 2,890 | 2,934 | +7 | +0.2 | 32,900 |
| 5/7 | 2,880 | 2,950 | 2,880 | 2,927 | +72 | +2.5 | 32,000 |
| 5/2 | 2,823 | 2,865 | 2,793 | 2,855 | +30 | +1.1 | 24,500 |
| 5/1 | 2,809 | 2,825 | 2,800 | 2,825 | +19 | +0.7 | 17,300 |
| 4/30 | 2,785 | 2,809 | 2,782 | 2,806 | +21 | +0.8 | 24,000 |
| 4/26 | 2,785 | 2,815 | 2,750 | 2,785 | 0 | 0.0 | 15,900 |
| 4/25 | 2,764 | 2,799 | 2,753 | 2,785 | +20 | +0.7 | 20,100 |
| 4/24 | 2,779 | 2,785 | 2,749 | 2,765 | +5 | +0.2 | 22,300 |
| 4/23 | 2,750 | 2,767 | 2,730 | 2,760 | +20 | +0.7 | 16,200 |
| 4/22 | 2,720 | 2,768 | 2,720 | 2,740 | +29 | +1.1 | 16,200 |
| 4/19 | 2,768 | 2,768 | 2,669 | 2,711 | -58 | -2.1 | 13,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて