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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 2,033 | 2,036 | 2,027 | 2,036 | 0 | 0.0 | 12,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,026 | 2,171 | 2,022 | 2,036 | -5 | -0.2 | 210,400 |
| 2/7 | 2,043 | 2,044 | 2,024 | 2,041 | +347 | +20.5 | 384,800 |
| 1/31 | 1,390 | 1,694 | 1,388 | 1,694 | +306 | +22.1 | 11,400 |
| 1/24 | 1,382 | 1,390 | 1,367 | 1,388 | +17 | +1.2 | 5,600 |
| 1/17 | 1,350 | 1,392 | 1,348 | 1,371 | +21 | +1.6 | 4,100 |
| 1/10 | 1,341 | 1,350 | 1,339 | 1,350 | +11 | +0.8 | 3,700 |
| 12/30 | 1,344 | 1,344 | 1,335 | 1,339 | -1 | -0.1 | 1,200 |
| 12/27 | 1,340 | 1,354 | 1,315 | 1,340 | 0 | 0.0 | 7,400 |
| 12/20 | 1,358 | 1,358 | 1,338 | 1,340 | -16 | -1.2 | 4,000 |
| 12/13 | 1,355 | 1,379 | 1,352 | 1,356 | +5 | +0.4 | 8,300 |
| 12/6 | 1,358 | 1,370 | 1,349 | 1,351 | -6 | -0.4 | 6,000 |
| 11/29 | 1,385 | 1,387 | 1,357 | 1,357 | -31 | -2.2 | 3,900 |
| 11/22 | 1,381 | 1,390 | 1,380 | 1,388 | +5 | +0.4 | 1,500 |
| 11/15 | 1,370 | 1,394 | 1,370 | 1,383 | +10 | +0.7 | 5,500 |
| 11/8 | 1,359 | 1,389 | 1,353 | 1,373 | +22 | +1.6 | 2,800 |
| 11/1 | 1,330 | 1,397 | 1,330 | 1,351 | -9 | -0.7 | 5,800 |
| 10/25 | 1,382 | 1,386 | 1,358 | 1,360 | -22 | -1.6 | 6,100 |
| 10/18 | 1,398 | 1,398 | 1,382 | 1,382 | +4 | +0.3 | 2,900 |
| 10/11 | 1,369 | 1,378 | 1,369 | 1,378 | +11 | +0.8 | 5,000 |
| 10/4 | 1,410 | 1,410 | 1,355 | 1,367 | -44 | -3.1 | 6,500 |
| 9/27 | 1,478 | 1,484 | 1,410 | 1,411 | -62 | -4.2 | 12,500 |
| 9/20 | 1,485 | 1,485 | 1,425 | 1,473 | -10 | -0.7 | 3,400 |
| 9/13 | 1,484 | 1,520 | 1,406 | 1,483 | -4 | -0.3 | 11,900 |
| 9/6 | 1,490 | 1,500 | 1,475 | 1,487 | +9 | +0.6 | 3,900 |
| 8/30 | 1,461 | 1,478 | 1,450 | 1,478 | +17 | +1.2 | 3,500 |
| 8/23 | 1,453 | 1,470 | 1,452 | 1,461 | +6 | +0.4 | 2,700 |
| 8/16 | 1,460 | 1,477 | 1,395 | 1,455 | +5 | +0.3 | 8,700 |
| 8/9 | 1,310 | 1,495 | 1,306 | 1,450 | +39 | +2.8 | 14,700 |
| 8/2 | 1,501 | 1,509 | 1,400 | 1,411 | -90 | -6.0 | 12,200 |
| 7/26 | 1,513 | 1,520 | 1,501 | 1,501 | -13 | -0.9 | 7,900 |
▶︎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
