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) | 1,366 (23/06/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 1,507 | 1,507 | 1,502 | 1,504 | +4 | +0.3 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,505 | 1,505 | 1,500 | 1,500 | +2 | +0.1 | 300 |
| 6/20 | 1,498 | 1,498 | 1,498 | 1,498 | ー | ー | 100 |
| 6/19 | ー | ー | ー | 1,502 | ー | ー | 0 |
| 6/18 | 1,496 | 1,502 | 1,496 | 1,502 | +6 | +0.4 | 900 |
| 6/17 | 1,502 | 1,502 | 1,496 | 1,496 | -6 | -0.4 | 600 |
| 6/14 | 1,504 | 1,510 | 1,502 | 1,502 | -9 | -0.6 | 900 |
| 6/13 | 1,508 | 1,511 | 1,504 | 1,511 | +3 | +0.2 | 600 |
| 6/12 | 1,512 | 1,512 | 1,508 | 1,508 | -4 | -0.3 | 2,000 |
| 6/11 | 1,516 | 1,516 | 1,504 | 1,512 | +3 | +0.2 | 2,000 |
| 6/10 | 1,519 | 1,519 | 1,507 | 1,509 | +4 | +0.3 | 1,700 |
| 6/7 | 1,500 | 1,505 | 1,496 | 1,505 | +13 | +0.9 | 1,400 |
| 6/6 | 1,488 | 1,525 | 1,484 | 1,492 | +11 | +0.7 | 6,100 |
| 6/5 | 1,493 | 1,494 | 1,480 | 1,481 | -9 | -0.6 | 3,200 |
| 6/4 | 1,494 | 1,494 | 1,490 | 1,490 | +1 | +0.1 | 500 |
| 6/3 | 1,497 | 1,497 | 1,489 | 1,489 | -5 | -0.3 | 1,500 |
| 5/31 | 1,497 | 1,497 | 1,478 | 1,494 | +9 | +0.6 | 2,700 |
| 5/30 | 1,483 | 1,485 | 1,483 | 1,485 | +2 | +0.1 | 200 |
| 5/29 | 1,487 | 1,497 | 1,483 | 1,483 | -7 | -0.5 | 800 |
| 5/28 | 1,490 | 1,490 | 1,490 | 1,490 | -9 | -0.6 | 100 |
| 5/27 | 1,492 | 1,499 | 1,490 | 1,499 | +9 | +0.6 | 1,700 |
| 5/24 | 1,497 | 1,497 | 1,484 | 1,490 | +4 | +0.3 | 1,200 |
| 5/23 | 1,484 | 1,486 | 1,483 | 1,486 | +6 | +0.4 | 600 |
| 5/22 | 1,484 | 1,485 | 1,480 | 1,480 | -3 | -0.2 | 1,100 |
| 5/21 | 1,486 | 1,490 | 1,477 | 1,483 | -3 | -0.2 | 800 |
| 5/20 | 1,471 | 1,490 | 1,471 | 1,486 | +16 | +1.1 | 1,800 |
| 5/17 | 1,470 | 1,470 | 1,469 | 1,470 | 0 | 0.0 | 1,000 |
| 5/16 | 1,490 | 1,490 | 1,463 | 1,470 | -30 | -2.0 | 3,000 |
| 5/15 | 1,503 | 1,503 | 1,488 | 1,500 | +8 | +0.5 | 1,300 |
| 5/14 | 1,509 | 1,509 | 1,492 | 1,492 | -9 | -0.6 | 1,900 |
| 5/13 | 1,512 | 1,512 | 1,500 | 1,501 | +13 | +0.9 | 2,400 |
▶︎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