！決算発表予定日 2024/05/15
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) | 1,358 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,550 (24/01/30) | 1,381 (24/02/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,526 | 1,526 | 1,505 | 1,507 | -13 | -0.9 | 2,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,466 | 1,520 | 1,454 | 1,520 | +65 | +4.5 | 29,300 |
| 24/03 | 1,438 | 1,509 | 1,434 | 1,455 | +18 | +1.3 | 34,100 |
| 24/02 | 1,453 | 1,475 | 1,381 | 1,437 | -16 | -1.1 | 57,900 |
| 24/01 | 1,420 | 1,550 | 1,420 | 1,453 | +33 | +2.3 | 60,300 |
| 23/12 | 1,400 | 1,445 | 1,400 | 1,420 | +21 | +1.5 | 35,200 |
| 23/11 | 1,415 | 1,430 | 1,389 | 1,399 | -6 | -0.4 | 31,800 |
| 23/10 | 1,478 | 1,493 | 1,395 | 1,405 | -71 | -4.8 | 28,600 |
| 23/09 | 1,472 | 1,565 | 1,459 | 1,476 | +8 | +0.5 | 50,100 |
| 23/08 | 1,425 | 1,490 | 1,409 | 1,468 | +43 | +3.0 | 44,300 |
| 23/07 | 1,488 | 1,689 | 1,416 | 1,425 | +27 | +1.9 | 205,700 |
| 23/06 | 1,400 | 1,415 | 1,366 | 1,398 | -2 | -0.1 | 38,600 |
| 23/05 | 1,374 | 1,419 | 1,358 | 1,400 | +32 | +2.3 | 47,900 |
| 23/04 | 1,362 | 1,379 | 1,357 | 1,368 | +8 | +0.6 | 23,400 |
| 23/03 | 1,380 | 1,398 | 1,355 | 1,360 | -20 | -1.5 | 19,100 |
| 23/02 | 1,376 | 1,380 | 1,350 | 1,380 | +3 | +0.2 | 19,100 |
| 23/01 | 1,361 | 1,380 | 1,358 | 1,377 | +16 | +1.2 | 17,700 |
| 22/12 | 1,347 | 1,390 | 1,347 | 1,361 | +15 | +1.1 | 27,300 |
| 22/11 | 1,350 | 1,367 | 1,344 | 1,346 | -9 | -0.7 | 13,100 |
| 22/10 | 1,302 | 1,360 | 1,301 | 1,355 | +53 | +4.1 | 13,500 |
| 22/09 | 1,354 | 1,380 | 1,300 | 1,302 | -49 | -3.6 | 30,700 |
| 22/08 | 1,379 | 1,380 | 1,351 | 1,351 | -25 | -1.8 | 19,400 |
| 22/07 | 1,356 | 1,380 | 1,343 | 1,376 | +29 | +2.2 | 35,400 |
| 22/06 | 1,330 | 1,363 | 1,322 | 1,347 | +8 | +0.6 | 24,400 |
| 22/05 | 1,359 | 1,360 | 1,306 | 1,339 | +29 | +2.2 | 16,400 |
| 22/04 | 1,359 | 1,365 | 1,300 | 1,310 | -10 | -0.8 | 12,900 |
| 22/03 | 1,349 | 1,399 | 1,311 | 1,320 | -33 | -2.4 | 10,600 |
| 22/02 | 1,368 | 1,385 | 1,353 | 1,353 | -24 | -1.7 | 21,500 |
| 22/01 | 1,360 | 1,398 | 1,353 | 1,377 | +23 | +1.7 | 9,400 |
| 21/12 | 1,366 | 1,402 | 1,353 | 1,354 | -18 | -1.3 | 20,800 |
| 21/11 | 1,391 | 1,405 | 1,361 | 1,372 | -19 | -1.4 | 14,500 |
▶︎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