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) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,432 | 1,435 | 1,428 | 1,428 | -4 | -0.3 | 1,500 |
| 10/10 | 1,435 | 1,435 | 1,427 | 1,432 | +2 | +0.1 | 2,700 |
| 10/6 | 1,421 | 1,430 | 1,420 | 1,430 | +4 | +0.3 | 1,100 |
| 10/5 | 1,433 | 1,433 | 1,406 | 1,426 | -12 | -0.8 | 1,900 |
| 10/4 | 1,444 | 1,444 | 1,403 | 1,438 | -12 | -0.8 | 1,800 |
| 10/3 | 1,482 | 1,482 | 1,450 | 1,450 | -32 | -2.2 | 1,500 |
| 10/2 | 1,478 | 1,493 | 1,478 | 1,482 | +6 | +0.4 | 1,000 |
| 9/29 | 1,499 | 1,499 | 1,476 | 1,476 | -24 | -1.6 | 1,400 |
| 9/28 | 1,525 | 1,528 | 1,472 | 1,500 | -65 | -4.2 | 9,500 |
| 9/27 | 1,542 | 1,565 | 1,542 | 1,565 | +24 | +1.6 | 5,800 |
| 9/26 | 1,518 | 1,541 | 1,518 | 1,541 | +26 | +1.7 | 1,900 |
| 9/25 | 1,515 | 1,519 | 1,513 | 1,515 | +1 | +0.1 | 3,900 |
| 9/22 | 1,504 | 1,515 | 1,501 | 1,514 | +5 | +0.3 | 2,100 |
| 9/21 | 1,503 | 1,510 | 1,503 | 1,509 | +3 | +0.2 | 2,100 |
| 9/20 | 1,495 | 1,507 | 1,495 | 1,506 | +11 | +0.7 | 1,300 |
| 9/19 | 1,495 | 1,500 | 1,490 | 1,495 | +5 | +0.3 | 2,000 |
| 9/15 | 1,495 | 1,495 | 1,485 | 1,490 | -12 | -0.8 | 600 |
| 9/14 | 1,505 | 1,507 | 1,502 | 1,502 | -3 | -0.2 | 1,000 |
| 9/13 | 1,538 | 1,538 | 1,504 | 1,505 | +12 | +0.8 | 3,100 |
| 9/12 | 1,490 | 1,493 | 1,484 | 1,493 | +10 | +0.7 | 3,700 |
| 9/11 | 1,482 | 1,486 | 1,479 | 1,483 | +4 | +0.3 | 3,600 |
| 9/8 | 1,467 | 1,490 | 1,467 | 1,479 | +12 | +0.8 | 1,300 |
| 9/7 | 1,465 | 1,473 | 1,459 | 1,467 | +2 | +0.1 | 1,300 |
| 9/6 | 1,477 | 1,477 | 1,465 | 1,465 | -9 | -0.6 | 2,600 |
| 9/5 | 1,488 | 1,492 | 1,474 | 1,474 | -10 | -0.7 | 1,200 |
| 9/4 | 1,474 | 1,484 | 1,474 | 1,484 | +14 | +1.0 | 1,100 |
| 9/1 | 1,472 | 1,472 | 1,468 | 1,470 | +2 | +0.1 | 600 |
| 8/31 | 1,474 | 1,474 | 1,463 | 1,468 | +7 | +0.5 | 700 |
| 8/30 | 1,470 | 1,470 | 1,461 | 1,461 | -2 | -0.1 | 900 |
| 8/29 | 1,453 | 1,463 | 1,453 | 1,463 | +13 | +0.9 | 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
