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 |
|---|---|
| 3,135 (24/06/03) | 2,200 (23/08/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,135 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,100 | 3,135 | 3,010 | 3,040 | -35 | -1.1 | 73,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,716 | 1,729 | 1,300 | 1,356 | -356 | -20.8 | 233,200 |
| 19/04 | 1,559 | 1,720 | 1,531 | 1,712 | +155 | +10.0 | 255,800 |
| 19/03 | 1,569 | 1,621 | 1,466 | 1,557 | -11 | -0.7 | 193,300 |
| 19/02 | 1,514 | 1,734 | 1,492 | 1,568 | +61 | +4.1 | 508,500 |
| 19/01 | 1,235 | 1,574 | 1,212 | 1,507 | +220 | +17.1 | 509,400 |
| 18/12 | 1,533 | 1,576 | 1,170 | 1,287 | -225 | -14.9 | 709,000 |
| 18/11 | 1,576 | 1,990 | 1,451 | 1,512 | -26 | -1.7 | 1,561,900 |
| 18/10 | 1,765 | 1,794 | 1,407 | 1,538 | -194 | -11.2 | 354,700 |
| 18/09 | 1,635 | 1,739 | 1,550 | 1,732 | +93 | +5.7 | 306,600 |
| 18/08 | 1,571 | 1,678 | 1,320 | 1,639 | +134 | +8.9 | 517,000 |
| 18/07 | 1,402 | 1,640 | 1,211 | 1,505 | +99 | +7.0 | 491,500 |
| 18/06 | 1,672 | 1,740 | 1,402 | 1,406 | -248 | -15.0 | 283,500 |
| 18/05 | 1,679 | 1,779 | 1,629 | 1,654 | -17 | -1.0 | 335,700 |
| 18/04 | 1,675 | 1,748 | 1,620 | 1,671 | +3 | +0.2 | 203,600 |
| 18/03 | 1,761 | 1,825 | 1,556 | 1,668 | -117 | -6.6 | 387,800 |
| 18/02 | 2,198 | 2,222 | 1,616 | 1,785 | -399 | -18.3 | 780,000 |
| 18/01 | 2,190 | 2,345 | 2,095 | 2,184 | +40 | +1.9 | 435,600 |
| 17/12 | 2,129 | 2,222 | 2,001 | 2,144 | +28 | +1.3 | 387,300 |
| 17/11 | 2,019 | 2,283 | 1,895 | 2,116 | +97 | +4.8 | 623,700 |
| 17/10 | 1,724 | 2,020 | 1,606 | 2,019 | +317 | +18.6 | 675,800 |
| 17/09 | 1,523 | 1,818 | 1,450 | 1,702 | +176 | +11.5 | 241,100 |
| 17/08 | 1,332 | 1,595 | 1,332 | 1,526 | +180 | +13.4 | 387,700 |
| 17/07 | 1,308 | 1,396 | 1,270 | 1,346 | +56 | +4.3 | 132,100 |
| 17/06 | 1,474 | 1,476 | 1,264 | 1,290 | -167 | -11.5 | 291,700 |
| 17/05 | 1,220 | 1,494 | 1,090 | 1,457 | +238 | +19.5 | 791,500 |
| 17/04 | 1,099 | 1,240 | 900 | 1,219 | +125 | +11.4 | 457,700 |
| 17/03 | 1,163 | 1,381 | 1,050 | 1,094 | -79 | -6.7 | 774,600 |
| 17/02 | 1,199 | 1,280 | 1,106 | 1,173 | +28 | +2.5 | 978,700 |
| 17/01 | 896 | 1,145 | 810 | 1,145 | +260 | +29.4 | 685,900 |
| 16/12 | 880 | 900 | 806 | 885 | +17 | +2.0 | 478,600 |
▶︎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