！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,515 | 1,522 | 1,508 | 1,518 | +11 | +0.7 | 1,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,514 | 1,526 | 1,505 | 1,507 | -7 | -0.5 | 6,500 |
| 4/26 | 1,515 | 1,519 | 1,486 | 1,514 | +41 | +2.8 | 6,300 |
| 4/19 | 1,500 | 1,509 | 1,472 | 1,473 | -30 | -2.0 | 4,900 |
| 4/12 | 1,493 | 1,506 | 1,492 | 1,503 | +10 | +0.7 | 8,100 |
| 4/5 | 1,466 | 1,493 | 1,454 | 1,493 | +38 | +2.6 | 5,300 |
| 3/29 | 1,500 | 1,509 | 1,455 | 1,455 | -45 | -3.0 | 6,300 |
| 3/22 | 1,465 | 1,500 | 1,452 | 1,500 | +35 | +2.4 | 8,100 |
| 3/15 | 1,450 | 1,465 | 1,442 | 1,465 | +20 | +1.4 | 9,300 |
| 3/8 | 1,434 | 1,446 | 1,434 | 1,445 | +11 | +0.8 | 7,900 |
| 3/1 | 1,430 | 1,445 | 1,428 | 1,434 | -11 | -0.8 | 16,700 |
| 2/22 | 1,430 | 1,454 | 1,422 | 1,445 | +23 | +1.6 | 7,500 |
| 2/16 | 1,448 | 1,475 | 1,381 | 1,422 | -31 | -2.1 | 19,900 |
| 2/9 | 1,430 | 1,458 | 1,430 | 1,453 | +14 | +1.0 | 11,800 |
| 2/2 | 1,521 | 1,550 | 1,421 | 1,439 | -61 | -4.1 | 39,000 |
| 1/26 | 1,465 | 1,500 | 1,465 | 1,500 | +40 | +2.7 | 7,600 |
| 1/19 | 1,457 | 1,468 | 1,449 | 1,460 | 0 | 0.0 | 7,100 |
| 1/12 | 1,460 | 1,479 | 1,450 | 1,460 | +6 | +0.4 | 8,400 |
| 1/5 | 1,420 | 1,487 | 1,420 | 1,454 | +34 | +2.4 | 2,700 |
| 12/29 | 1,432 | 1,432 | 1,411 | 1,420 | +8 | +0.6 | 8,500 |
| 12/22 | 1,407 | 1,422 | 1,401 | 1,412 | +12 | +0.9 | 7,400 |
| 12/15 | 1,429 | 1,431 | 1,400 | 1,400 | -29 | -2.0 | 9,700 |
| 12/8 | 1,415 | 1,445 | 1,415 | 1,429 | +21 | +1.5 | 5,100 |
| 12/1 | 1,389 | 1,408 | 1,389 | 1,408 | +8 | +0.6 | 11,100 |
| 11/24 | 1,393 | 1,415 | 1,391 | 1,400 | -5 | -0.4 | 12,500 |
| 11/17 | 1,410 | 1,417 | 1,404 | 1,405 | -5 | -0.4 | 4,000 |
| 11/10 | 1,429 | 1,430 | 1,401 | 1,410 | -4 | -0.3 | 7,300 |
| 11/2 | 1,401 | 1,430 | 1,400 | 1,414 | +13 | +0.9 | 7,000 |
| 10/27 | 1,401 | 1,430 | 1,395 | 1,401 | -2 | -0.1 | 2,800 |
| 10/20 | 1,405 | 1,418 | 1,400 | 1,403 | -17 | -1.2 | 6,000 |
| 10/13 | 1,435 | 1,435 | 1,420 | 1,420 | -10 | -0.7 | 6,900 |
▶︎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