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) |
|---|---|---|---|---|---|---|---|
| 7/4 | 1,518 | 1,523 | 1,517 | 1,523 | +6 | +0.4 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/4 | 1,420 | 1,487 | 1,420 | 1,440 | +20 | +1.4 | 2,200 |
| 12/29 | 1,420 | 1,430 | 1,416 | 1,420 | 0 | 0.0 | 1,500 |
| 12/28 | 1,422 | 1,425 | 1,420 | 1,420 | +3 | +0.2 | 500 |
| 12/27 | 1,411 | 1,425 | 1,411 | 1,417 | +6 | +0.4 | 4,200 |
| 12/26 | 1,416 | 1,416 | 1,411 | 1,411 | -5 | -0.4 | 1,100 |
| 12/25 | 1,432 | 1,432 | 1,416 | 1,416 | +4 | +0.3 | 1,200 |
| 12/22 | 1,413 | 1,413 | 1,412 | 1,412 | +1 | +0.1 | 500 |
| 12/21 | 1,405 | 1,418 | 1,405 | 1,411 | -5 | -0.4 | 600 |
| 12/20 | 1,408 | 1,422 | 1,401 | 1,416 | +8 | +0.6 | 3,300 |
| 12/19 | 1,416 | 1,416 | 1,408 | 1,408 | +3 | +0.2 | 1,200 |
| 12/18 | 1,407 | 1,411 | 1,402 | 1,405 | +5 | +0.4 | 1,800 |
| 12/15 | 1,401 | 1,401 | 1,400 | 1,400 | 0 | 0.0 | 800 |
| 12/14 | 1,403 | 1,421 | 1,400 | 1,400 | -11 | -0.8 | 800 |
| 12/13 | 1,425 | 1,425 | 1,400 | 1,411 | -14 | -1.0 | 1,600 |
| 12/12 | 1,425 | 1,425 | 1,408 | 1,425 | 0 | 0.0 | 4,100 |
| 12/11 | 1,429 | 1,431 | 1,424 | 1,425 | -4 | -0.3 | 2,400 |
| 12/8 | 1,431 | 1,431 | 1,425 | 1,429 | +3 | +0.2 | 500 |
| 12/7 | 1,426 | 1,426 | 1,422 | 1,426 | +1 | +0.1 | 900 |
| 12/6 | 1,425 | 1,430 | 1,423 | 1,425 | +3 | +0.2 | 1,300 |
| 12/5 | 1,425 | 1,425 | 1,422 | 1,422 | -17 | -1.2 | 500 |
| 12/4 | 1,415 | 1,445 | 1,415 | 1,439 | +31 | +2.2 | 1,900 |
| 12/1 | 1,400 | 1,408 | 1,400 | 1,408 | +9 | +0.6 | 4,500 |
| 11/30 | 1,400 | 1,400 | 1,391 | 1,399 | +4 | +0.3 | 800 |
| 11/29 | 1,392 | 1,399 | 1,392 | 1,395 | 0 | 0.0 | 700 |
| 11/28 | 1,396 | 1,398 | 1,395 | 1,395 | +2 | +0.1 | 700 |
| 11/27 | 1,389 | 1,399 | 1,389 | 1,393 | -7 | -0.5 | 4,400 |
| 11/24 | 1,415 | 1,415 | 1,400 | 1,400 | -15 | -1.1 | 1,400 |
| 11/22 | 1,398 | 1,415 | 1,398 | 1,415 | +21 | +1.5 | 5,900 |
▶︎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