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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,171 (25/02/12) | 1,306 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,171 (25/02/12) | 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,033 | 2,036 | 2,027 | 2,036 | 0 | 0.0 | 12,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 1,318 | 1,349 | 1,315 | 1,319 | -9 | -0.7 | 3,200 |
| 12/25 | 1,330 | 1,334 | 1,328 | 1,328 | -3 | -0.2 | 2,000 |
| 12/24 | 1,335 | 1,336 | 1,330 | 1,331 | -4 | -0.3 | 1,400 |
| 12/23 | 1,340 | 1,340 | 1,335 | 1,335 | -5 | -0.4 | 500 |
| 12/20 | 1,340 | 1,340 | 1,338 | 1,340 | 0 | 0.0 | 700 |
| 12/19 | 1,341 | 1,341 | 1,340 | 1,340 | -7 | -0.5 | 400 |
| 12/18 | 1,351 | 1,351 | 1,341 | 1,347 | -4 | -0.3 | 700 |
| 12/17 | 1,347 | 1,351 | 1,340 | 1,351 | +4 | +0.3 | 600 |
| 12/16 | 1,358 | 1,358 | 1,347 | 1,347 | -9 | -0.7 | 1,600 |
| 12/13 | 1,356 | 1,356 | 1,356 | 1,356 | -17 | -1.2 | 100 |
| 12/12 | 1,379 | 1,379 | 1,358 | 1,373 | +17 | +1.3 | 3,900 |
| 12/11 | 1,355 | 1,366 | 1,352 | 1,356 | +2 | +0.2 | 2,000 |
| 12/10 | 1,357 | 1,357 | 1,354 | 1,354 | -8 | -0.6 | 1,300 |
| 12/9 | 1,355 | 1,362 | 1,352 | 1,362 | +11 | +0.8 | 1,000 |
| 12/6 | 1,354 | 1,354 | 1,351 | 1,351 | +1 | +0.1 | 600 |
| 12/5 | 1,358 | 1,358 | 1,349 | 1,350 | -8 | -0.6 | 2,500 |
| 12/4 | 1,370 | 1,370 | 1,358 | 1,358 | -12 | -0.9 | 1,300 |
| 12/3 | 1,359 | 1,370 | 1,359 | 1,370 | +12 | +0.9 | 1,300 |
| 12/2 | 1,358 | 1,358 | 1,358 | 1,358 | +1 | +0.1 | 300 |
| 11/29 | 1,377 | 1,377 | 1,357 | 1,357 | -21 | -1.5 | 800 |
| 11/28 | 1,381 | 1,381 | 1,378 | 1,378 | -3 | -0.2 | 900 |
| 11/27 | 1,382 | 1,382 | 1,381 | 1,381 | -2 | -0.1 | 500 |
| 11/26 | 1,383 | 1,383 | 1,383 | 1,383 | -4 | -0.3 | 100 |
| 11/25 | 1,385 | 1,387 | 1,385 | 1,387 | -1 | -0.1 | 1,600 |
| 11/22 | 1,380 | 1,388 | 1,380 | 1,388 | +8 | +0.6 | 400 |
| 11/21 | 1,380 | 1,380 | 1,380 | 1,380 | -1 | -0.1 | 100 |
| 11/20 | 1,390 | 1,390 | 1,381 | 1,381 | -4 | -0.3 | 400 |
| 11/19 | 1,385 | 1,385 | 1,385 | 1,385 | +4 | +0.3 | 100 |
| 11/18 | 1,381 | 1,381 | 1,381 | 1,381 | -2 | -0.1 | 500 |
| 11/15 | 1,383 | 1,388 | 1,382 | 1,383 | -5 | -0.4 | 800 |
▶︎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
