決算new！
2024/05/10 発表
今期経常は1％減益へ
7705東証S貸借
業種 精密機器
ジーエルサイエンス 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 |
|---|---|
| 3,000 (24/02/06) | 2,200 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000 (24/02/06) | 2,438 (24/01/09) |
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 | 2,809 | 2,966 | 2,793 | 2,914 | +108 | +3.9 | 154,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,402 | 2,745 | 2,250 | 2,725 | +328 | +13.7 | 369,200 |
| 21/09 | 2,400 | 2,573 | 2,351 | 2,397 | -15 | -0.6 | 248,800 |
| 21/08 | 2,636 | 2,699 | 2,215 | 2,412 | -225 | -8.5 | 376,200 |
| 21/07 | 2,513 | 2,729 | 2,483 | 2,637 | +123 | +4.9 | 300,400 |
| 21/06 | 2,471 | 2,566 | 2,410 | 2,514 | +43 | +1.7 | 302,400 |
| 21/05 | 2,624 | 2,819 | 2,456 | 2,471 | -153 | -5.8 | 654,400 |
| 21/04 | 2,505 | 2,772 | 2,459 | 2,624 | +132 | +5.3 | 780,000 |
| 21/03 | 2,393 | 2,589 | 2,291 | 2,492 | +124 | +5.2 | 729,100 |
| 21/02 | 2,721 | 2,941 | 2,335 | 2,368 | -375 | -13.7 | 1,161,400 |
| 21/01 | 2,800 | 3,060 | 2,700 | 2,743 | -48 | -1.7 | 913,200 |
| 20/12 | 2,809 | 2,915 | 2,568 | 2,791 | +47 | +1.7 | 1,029,900 |
| 20/11 | 2,826 | 3,085 | 2,570 | 2,744 | -32 | -1.2 | 1,387,600 |
| 20/10 | 3,190 | 3,530 | 2,715 | 2,776 | -379 | -12.0 | 2,557,700 |
| 20/09 | 2,239 | 3,210 | 2,178 | 3,155 | +885 | +39.0 | 1,957,000 |
| 20/08 | 1,990 | 2,339 | 1,917 | 2,270 | +277 | +13.9 | 1,051,500 |
| 20/07 | 1,804 | 2,195 | 1,719 | 1,993 | +179 | +9.9 | 715,400 |
| 20/06 | 1,473 | 1,930 | 1,466 | 1,814 | +341 | +23.2 | 843,100 |
| 20/05 | 1,013 | 1,580 | 996 | 1,473 | +459 | +45.3 | 554,900 |
| 20/04 | 985 | 1,040 | 920 | 1,014 | +29 | +2.9 | 273,900 |
| 20/03 | 1,234 | 1,354 | 893 | 985 | -249 | -20.2 | 274,400 |
| 20/02 | 1,589 | 1,659 | 1,220 | 1,234 | -366 | -22.9 | 105,000 |
| 20/01 | 1,527 | 1,687 | 1,515 | 1,600 | +21 | +1.3 | 190,200 |
| 19/12 | 1,493 | 1,619 | 1,423 | 1,579 | +96 | +6.5 | 104,400 |
| 19/11 | 1,475 | 1,604 | 1,370 | 1,483 | +2 | +0.1 | 155,100 |
| 19/10 | 1,364 | 1,545 | 1,360 | 1,481 | +117 | +8.6 | 81,900 |
| 19/09 | 1,319 | 1,403 | 1,319 | 1,364 | +42 | +3.2 | 50,900 |
| 19/08 | 1,499 | 1,499 | 1,305 | 1,322 | -183 | -12.2 | 95,700 |
| 19/07 | 1,399 | 1,563 | 1,352 | 1,505 | +120 | +8.7 | 119,500 |
| 19/06 | 1,351 | 1,385 | 1,285 | 1,385 | +29 | +2.1 | 145,300 |
| 19/05 | 1,716 | 1,729 | 1,300 | 1,356 | -356 | -20.8 | 233,200 |
▶︎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