！決算発表予定日 2024/05/15
7559東証S信用
業種 卸売業
ジーエフシー 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 |
|---|---|
| 1,689 (23/07/10) | 1,358 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/30) | 1,381 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1 | 1,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,526 | 1,526 | 1,505 | 1,505 | -15 | -1.0 | 800 |
| 4/30 | 1,514 | 1,520 | 1,510 | 1,520 | +6 | +0.4 | 4,700 |
| 4/26 | 1,486 | 1,514 | 1,486 | 1,514 | +27 | +1.8 | 300 |
| 4/25 | 1,509 | 1,509 | 1,487 | 1,487 | -19 | -1.3 | 1,300 |
| 4/24 | 1,504 | 1,515 | 1,492 | 1,506 | +2 | +0.1 | 1,400 |
| 4/23 | 1,501 | 1,504 | 1,501 | 1,504 | +11 | +0.7 | 2,000 |
| 4/22 | 1,515 | 1,519 | 1,493 | 1,493 | +20 | +1.4 | 1,300 |
| 4/19 | 1,485 | 1,495 | 1,472 | 1,473 | -18 | -1.2 | 1,600 |
| 4/18 | 1,490 | 1,492 | 1,490 | 1,491 | +1 | +0.1 | 700 |
| 4/17 | 1,509 | 1,509 | 1,490 | 1,490 | 0 | 0.0 | 1,100 |
| 4/16 | 1,494 | 1,494 | 1,490 | 1,490 | -4 | -0.3 | 800 |
| 4/15 | 1,500 | 1,500 | 1,494 | 1,494 | -9 | -0.6 | 700 |
| 4/12 | 1,501 | 1,506 | 1,501 | 1,503 | +2 | +0.1 | 1,700 |
| 4/11 | 1,502 | 1,502 | 1,498 | 1,501 | +1 | +0.1 | 1,600 |
| 4/10 | 1,500 | 1,500 | 1,498 | 1,500 | 0 | 0.0 | 1,600 |
| 4/9 | 1,503 | 1,503 | 1,496 | 1,500 | +3 | +0.2 | 1,400 |
| 4/8 | 1,493 | 1,499 | 1,492 | 1,497 | +4 | +0.3 | 1,800 |
| 4/5 | 1,492 | 1,493 | 1,485 | 1,493 | +13 | +0.9 | 1,200 |
| 4/4 | 1,481 | 1,483 | 1,480 | 1,480 | -1 | -0.1 | 500 |
| 4/3 | 1,463 | 1,483 | 1,463 | 1,481 | +11 | +0.8 | 1,100 |
| 4/2 | 1,456 | 1,472 | 1,454 | 1,470 | +14 | +1.0 | 1,700 |
| 4/1 | 1,466 | 1,466 | 1,455 | 1,456 | +1 | +0.1 | 800 |
| 3/29 | 1,465 | 1,465 | 1,455 | 1,455 | -10 | -0.7 | 1,100 |
| 3/28 | 1,480 | 1,480 | 1,465 | 1,465 | -16 | -1.1 | 1,100 |
| 3/27 | 1,489 | 1,489 | 1,481 | 1,481 | -1 | -0.1 | 900 |
| 3/26 | 1,484 | 1,492 | 1,481 | 1,482 | -17 | -1.1 | 1,100 |
| 3/25 | 1,500 | 1,509 | 1,490 | 1,499 | -1 | -0.1 | 2,100 |
| 3/22 | 1,500 | 1,500 | 1,488 | 1,500 | 0 | 0.0 | 900 |
| 3/21 | 1,472 | 1,500 | 1,472 | 1,500 | +13 | +0.9 | 2,100 |
| 3/19 | 1,463 | 1,487 | 1,463 | 1,487 | +24 | +1.6 | 1,600 |
▶︎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