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) | 1,381 (24/02/16) |
| 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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 1,520 | 1,520 | 1,512 | 1,512 | 0 | 0.0 | 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) |
|---|---|---|---|---|---|---|---|
| 2/19 | 1,430 | 1,435 | 1,422 | 1,425 | +3 | +0.2 | 1,600 |
| 2/16 | 1,444 | 1,444 | 1,381 | 1,422 | -23 | -1.6 | 7,200 |
| 2/15 | 1,474 | 1,474 | 1,445 | 1,445 | -5 | -0.3 | 2,300 |
| 2/14 | 1,475 | 1,475 | 1,449 | 1,450 | -5 | -0.3 | 2,500 |
| 2/13 | 1,448 | 1,474 | 1,448 | 1,455 | +2 | +0.1 | 7,900 |
| 2/9 | 1,438 | 1,458 | 1,438 | 1,453 | +13 | +0.9 | 4,000 |
| 2/8 | 1,446 | 1,446 | 1,435 | 1,440 | -6 | -0.4 | 1,300 |
| 2/7 | 1,441 | 1,447 | 1,440 | 1,446 | -1 | -0.1 | 1,900 |
| 2/6 | 1,455 | 1,455 | 1,443 | 1,447 | +6 | +0.4 | 900 |
| 2/5 | 1,430 | 1,441 | 1,430 | 1,441 | +2 | +0.1 | 3,700 |
| 2/2 | 1,441 | 1,445 | 1,438 | 1,439 | -2 | -0.1 | 2,800 |
| 2/1 | 1,453 | 1,453 | 1,441 | 1,441 | -12 | -0.8 | 1,700 |
| 1/31 | 1,421 | 1,453 | 1,421 | 1,453 | -97 | -6.3 | 22,800 |
| 1/30 | 1,510 | 1,550 | 1,510 | 1,550 | +40 | +2.7 | 7,800 |
| 1/29 | 1,521 | 1,521 | 1,505 | 1,510 | +10 | +0.7 | 3,900 |
| 1/26 | 1,492 | 1,500 | 1,492 | 1,500 | +6 | +0.4 | 1,000 |
| 1/25 | 1,492 | 1,494 | 1,486 | 1,494 | +8 | +0.5 | 2,200 |
| 1/24 | 1,490 | 1,490 | 1,480 | 1,486 | +10 | +0.7 | 1,900 |
| 1/23 | 1,489 | 1,489 | 1,476 | 1,476 | -17 | -1.1 | 500 |
| 1/22 | 1,465 | 1,493 | 1,465 | 1,493 | +33 | +2.3 | 2,000 |
| 1/19 | 1,452 | 1,467 | 1,452 | 1,460 | +10 | +0.7 | 1,300 |
| 1/18 | 1,452 | 1,453 | 1,449 | 1,450 | -2 | -0.1 | 1,300 |
| 1/17 | 1,451 | 1,456 | 1,451 | 1,452 | +2 | +0.1 | 600 |
| 1/16 | 1,456 | 1,456 | 1,450 | 1,450 | -6 | -0.4 | 1,800 |
| 1/15 | 1,457 | 1,468 | 1,455 | 1,456 | -4 | -0.3 | 2,100 |
| 1/12 | 1,472 | 1,479 | 1,460 | 1,460 | -8 | -0.5 | 1,600 |
| 1/11 | 1,476 | 1,477 | 1,458 | 1,468 | +1 | +0.1 | 2,700 |
| 1/10 | 1,450 | 1,467 | 1,450 | 1,467 | +17 | +1.2 | 2,100 |
| 1/9 | 1,460 | 1,470 | 1,450 | 1,450 | -4 | -0.3 | 2,000 |
| 1/5 | 1,441 | 1,456 | 1,441 | 1,454 | +14 | +1.0 | 500 |
▶︎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