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 |
|---|---|
| 1,570 (24/07/11) | 1,306 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,570 (24/07/11) | 1,306 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,366 | 1,381 | 1,366 | 1,367 | +2 | +0.2 | 700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/28 | 1,450 | 1,450 | 1,447 | 1,450 | 0 | 0.0 | 600 |
| 8/25 | 1,449 | 1,450 | 1,442 | 1,450 | 0 | 0.0 | 1,700 |
| 8/24 | 1,444 | 1,450 | 1,440 | 1,450 | +8 | +0.6 | 1,500 |
| 8/23 | 1,436 | 1,442 | 1,436 | 1,442 | +6 | +0.4 | 600 |
| 8/22 | 1,441 | 1,444 | 1,435 | 1,436 | +4 | +0.3 | 500 |
| 8/21 | 1,432 | 1,440 | 1,428 | 1,432 | -47 | -3.2 | 6,100 |
| 8/18 | 1,453 | 1,479 | 1,442 | 1,479 | +29 | +2.0 | 900 |
| 8/17 | 1,447 | 1,450 | 1,445 | 1,450 | +2 | +0.1 | 1,000 |
| 8/16 | 1,430 | 1,449 | 1,430 | 1,448 | -42 | -2.8 | 2,400 |
| 8/15 | 1,487 | 1,490 | 1,446 | 1,490 | +55 | +3.8 | 7,100 |
| 8/14 | 1,424 | 1,445 | 1,424 | 1,435 | +18 | +1.3 | 4,800 |
| 8/10 | 1,420 | 1,420 | 1,409 | 1,417 | -3 | -0.2 | 2,900 |
| 8/9 | 1,414 | 1,423 | 1,410 | 1,420 | +6 | +0.4 | 1,900 |
| 8/8 | 1,429 | 1,429 | 1,414 | 1,414 | -11 | -0.8 | 3,300 |
| 8/7 | 1,434 | 1,438 | 1,424 | 1,425 | +2 | +0.1 | 1,000 |
| 8/4 | 1,438 | 1,438 | 1,420 | 1,423 | -14 | -1.0 | 1,400 |
| 8/3 | 1,423 | 1,437 | 1,423 | 1,437 | +14 | +1.0 | 700 |
| 8/2 | 1,420 | 1,440 | 1,420 | 1,423 | +3 | +0.2 | 1,900 |
| 8/1 | 1,425 | 1,426 | 1,417 | 1,420 | -5 | -0.4 | 1,500 |
| 7/31 | 1,456 | 1,456 | 1,416 | 1,425 | -31 | -2.1 | 7,700 |
| 7/28 | 1,448 | 1,475 | 1,440 | 1,456 | +13 | +0.9 | 5,800 |
| 7/27 | 1,435 | 1,450 | 1,433 | 1,443 | +15 | +1.1 | 4,800 |
| 7/26 | 1,481 | 1,481 | 1,420 | 1,428 | -53 | -3.6 | 7,000 |
| 7/25 | 1,515 | 1,516 | 1,481 | 1,481 | -35 | -2.3 | 10,000 |
| 7/24 | 1,520 | 1,520 | 1,512 | 1,516 | +4 | +0.3 | 2,200 |
| 7/21 | 1,535 | 1,535 | 1,507 | 1,512 | -23 | -1.5 | 3,600 |
| 7/20 | 1,522 | 1,535 | 1,518 | 1,535 | +7 | +0.5 | 2,800 |
| 7/19 | 1,508 | 1,528 | 1,502 | 1,528 | +20 | +1.3 | 3,400 |
| 7/18 | 1,520 | 1,520 | 1,508 | 1,508 | -3 | -0.2 | 3,500 |
| 7/14 | 1,500 | 1,519 | 1,500 | 1,511 | +4 | +0.3 | 3,100 |
▶︎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
