[2686 東証1部] ジーフット 日足 時系列データ

[2686 東証1部] ジーフット (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17760.00764.00754.00754.002000015161400
2017-11-16756.00764.00755.00757.002470018747800
2017-11-15757.00760.00751.00759.004900037045600
2017-11-14762.00764.00755.00756.003700028063100
2017-11-13765.00765.00758.00760.003590027317700
2017-11-10768.00769.00763.00764.003710028434700
2017-11-09769.00773.00762.00768.005280040509800
2017-11-08763.00768.00763.00765.004010030680300
2017-11-07765.00769.00763.00764.003000022973200
2017-11-06769.00769.00766.00766.002210016958900
2017-11-02763.00767.00760.00765.002190016739200
2017-11-01763.00764.00758.00760.003010022900100
2017-10-31755.00764.00755.00759.003320025237200
2017-10-30752.00755.00752.00755.004190031579600
2017-10-27750.00756.00750.00752.003800028600700
2017-10-26751.00754.00750.00750.001980014871000
2017-10-25756.00757.00750.00751.003490026288600
2017-10-24753.00759.00753.00755.003270024705700
2017-10-23753.00757.00753.00753.002630019828600
2017-10-20759.00759.00753.00753.002090015796900
2017-10-19747.00760.00747.00756.004970037541900
2017-10-18745.00750.00745.00749.001790013383700
2017-10-17745.00750.00744.00746.001930014408800
2017-10-16744.00750.00742.00745.004160031033000
2017-10-13740.00746.00740.00743.003620026913700
2017-10-12742.00745.00741.00744.002530018803000
2017-10-11745.00746.00740.00741.002240016628500
2017-10-10746.00746.00739.00741.003320024664700
2017-10-06736.00742.00736.00738.003810028102200
2017-10-05741.00746.00739.00741.004770035346300
2017-10-04754.00754.00747.00747.002510018813400
2017-10-03750.00756.00749.00751.003630027303100
2017-10-02745.00749.00742.00747.004700035032100
2017-09-29740.00742.00733.00741.003680027140000
2017-09-28736.00739.00730.00736.006510047744200
2017-09-27735.00741.00734.00738.004100030250600
2017-09-26726.00737.00726.00732.006120044787500
2017-09-25724.00733.00723.00732.007690056005300
2017-09-22738.00743.00723.00724.00139900102419700
2017-09-21751.00753.00735.00741.00186500138480700
2017-09-20768.00769.00762.00764.003570027295300
2017-09-19764.00770.00764.00769.003520027018600
2017-09-15758.00767.00758.00764.004230032301300
2017-09-14760.00762.00759.00760.003020022968500
2017-09-13767.00771.00762.00764.003160024225700
2017-09-12759.00771.00756.00770.003260024919400
2017-09-11765.00769.00753.00754.004830036719900
2017-09-08773.00773.00763.00765.002600019987000
2017-09-07758.00765.00758.00765.002990022804700
2017-09-06766.00769.00750.00757.007650058156900
2017-09-05781.00783.00773.00774.003470027013800
2017-09-04784.00787.00779.00785.004340033975100
2017-09-01782.00787.00781.00786.002910022804500
2017-08-31782.00784.00779.00780.002530019768000
2017-08-30782.00783.00778.00781.005740044832100
2017-08-29786.00787.00778.00782.00208400163575500
2017-08-28801.00810.00800.00810.008870071335000
2017-08-25798.00803.00796.00802.004400035195900
2017-08-24795.00800.00795.00797.004030032106000
2017-08-23800.00801.00796.00796.004440035428700
2017-08-22803.00803.00795.00797.007110056944500
2017-08-21795.00802.00793.00802.008700069340000
2017-08-18799.00800.00793.00795.0011300090026400
2017-08-17809.00812.00800.00804.00234800189717500
2017-08-16808.00813.00807.00810.001980016045900
2017-08-15805.00814.00804.00807.004130033324000
2017-08-14810.00811.00803.00803.005900047614900
2017-08-10815.00819.00814.00816.004460036399900
2017-08-09822.00822.00814.00820.003070025094600
2017-08-08824.00824.00819.00823.003080025317200
2017-08-07820.00823.00820.00822.004030033098500
2017-08-04821.00823.00812.00817.004760038957200
2017-08-03820.00821.00817.00821.001810014835200
2017-08-02817.00823.00814.00820.003830031372200
2017-08-01819.00821.00815.00821.003010024628800
2017-07-31819.00819.00814.00815.002680021871200
2017-07-28819.00819.00809.00817.003020024579500
2017-07-27819.00821.00816.00817.002810023003300
2017-07-26819.00819.00814.00817.001670013640300
2017-07-25817.00817.00813.00817.001770014443000
2017-07-24818.00818.00804.00817.003700030070700
2017-07-21806.00818.00806.00815.002590021072400
2017-07-20806.00810.00803.00809.001400011316000
2017-07-19801.00809.00797.00804.002590020844800
2017-07-18801.00804.00796.00804.003840030738200
2017-07-14797.00803.00794.00799.003350026765400
2017-07-13800.00801.00798.00799.001460011671600
2017-07-12808.00808.00798.00800.002070016594500
2017-07-11795.00805.00794.00802.002110016872500
2017-07-10793.00798.00792.00796.002750021854200
2017-07-07800.00801.00791.00793.006040048067700
2017-07-06808.00813.00803.00804.006660053736600
2017-07-05817.00821.00816.00819.003450028234100
2017-07-04824.00826.00817.00819.003480028547900
2017-07-03819.00828.00815.00823.004430036383600
2017-06-30819.00819.00812.00817.002900023644600
2017-06-29820.00823.00814.00817.003640029740900
2017-06-28810.00824.00810.00815.004860039611800
2017-06-27809.00813.00807.00810.002100017002100
2017-06-26812.00812.00806.00807.001960015867700
2017-06-23804.00806.00802.00806.001890015200300
2017-06-22810.00812.00803.00804.002750022166100
2017-06-21805.00811.00805.00806.001890015256700
2017-06-20811.00824.00810.00811.005020040890500
2017-06-19816.00820.00805.00807.005610045470400
2017-06-16788.00839.00787.00839.00168400137494200
2017-06-15783.00789.00782.00785.002220017448900
2017-06-14782.00785.00779.00783.001820014253000
2017-06-13779.00784.00778.00779.001570012250200
2017-06-12784.00787.00779.00782.002600020356500
2017-06-09783.00785.00778.00782.001990015555200
2017-06-08784.00790.00784.00784.001930015186400
2017-06-07783.00786.00780.00784.002250017603300
2017-06-06795.00795.00783.00783.002810022169100
2017-06-05790.00794.00788.00792.002580020399000
2017-06-02786.00790.00784.00790.003060024094400
2017-06-01783.00787.00783.00786.001940015233000
2017-05-31784.00786.00782.00782.002090016371400
2017-05-30780.00786.00780.00783.003560027866900
2017-05-29780.00781.00777.00778.001450011293200
2017-05-26781.00782.00776.00777.002580020092600
2017-05-25780.00782.00779.00779.002710021160500
2017-05-24780.00781.00776.00780.001890014711100
2017-05-23777.00781.00773.00780.002660020709000
2017-05-22773.00778.00769.00777.003250025189800
2017-05-19767.00770.00761.00769.002710020754200
2017-05-18763.00763.00757.00762.003010022880400
2017-05-17770.00770.00765.00766.002330017880100
2017-05-16778.00778.00771.00774.002420018743700
2017-05-15770.00778.00767.00776.004830037324300
2017-05-12770.00770.00766.00770.002670020517300
2017-05-11770.00772.00765.00770.002830021774800
2017-05-10770.00772.00767.00772.004130031805600
2017-05-09768.00769.00765.00769.002600019972900
2017-05-08763.00770.00762.00769.004370033511800
2017-05-02760.00761.00757.00758.003410025876400
2017-05-01755.00760.00755.00759.002430018416900
2017-04-28760.00760.00750.00755.002990022587400
2017-04-27749.00758.00747.00757.003550026749300
2017-04-26745.00748.00742.00744.002650019753700
2017-04-25740.00747.00737.00745.002270016852800
2017-04-24738.00738.00732.00737.004120030317000
2017-04-21730.00731.00722.00729.002950021434200
2017-04-20727.00730.00722.00724.002400017402400
2017-04-19729.00731.00724.00724.002760020091000
2017-04-18733.00737.00730.00733.001650012118900
2017-04-17716.00735.00716.00730.001930013988200
2017-04-14728.00728.00717.00720.002270016369900
2017-04-13725.00726.00716.00717.004970035773800
2017-04-12728.00731.00726.00727.002650019299400
2017-04-11735.00739.00734.00734.002180016060200
2017-04-10745.00745.00737.00740.001450010754500
2017-04-07734.00738.00730.00734.002760020255600
2017-04-06732.00734.00726.00729.004760034768600
2017-04-05738.00743.00735.00735.002550018821600
2017-04-04742.00749.00740.00741.003020022415700
2017-04-03745.00747.00741.00742.002410017926800
2017-03-31754.00754.00745.00745.007850058804800
2017-03-30760.00761.00754.00754.003400025734300
2017-03-29761.00766.00761.00762.002910022193800
2017-03-28762.00766.00761.00763.004410033632700
2017-03-27766.00769.00762.00764.004160031828300
2017-03-24760.00768.00759.00767.003120023855900
2017-03-23764.00765.00760.00761.002950022477000
2017-03-22762.00767.00758.00762.005160039366500
2017-03-21760.00766.00757.00765.003760028670100
2017-03-17756.00761.00753.00761.003160023924700
2017-03-16757.00759.00753.00759.002710020498100
2017-03-15761.00762.00756.00758.002930022212400
2017-03-14763.00764.00757.00762.003630027621700
2017-03-13760.00763.00756.00762.003600027347600
2017-03-10756.00760.00752.00755.004330032742500
2017-03-09758.00758.00752.00753.002640019914400
2017-03-08753.00757.00748.00752.006350047715100
2017-03-07757.00760.00753.00753.006220046995900
2017-03-06765.00767.00755.00758.006170046902800
2017-03-03765.00770.00765.00767.003910029975100
2017-03-02773.00774.00767.00769.005190039954600
2017-03-01770.00773.00765.00772.007050054240600
2017-02-28776.00777.00761.00764.008290063826300
2017-02-27778.00781.00773.00776.007040054723500
2017-02-24784.00787.00777.00777.00280400219028800
2017-02-23818.00818.00809.00810.00176500143619400
2017-02-22822.00825.00816.00820.00123000100762000
2017-02-21819.00822.00817.00822.008310068108200
2017-02-20820.00820.00813.00819.008210067139100
2017-02-17815.00823.00809.00819.00170100138562200
2017-02-16818.00818.00810.00811.008890072312600
2017-02-15819.00823.00811.00813.0011780096153600
2017-02-14819.00819.00813.00814.006120049904000
2017-02-13821.00821.00815.00818.008630070609200
2017-02-10823.00825.00815.00817.008670071120200
2017-02-09821.00821.00814.00819.003920032034900
2017-02-08820.00821.00815.00821.003040024858700
2017-02-07823.00823.00814.00817.002820023094200
2017-02-06815.00819.00815.00819.003910031910700
2017-02-03810.00813.00809.00812.001940015735500
2017-02-02817.00817.00806.00806.006440052227400
2017-02-01819.00819.00812.00817.003570029101800
2017-01-31824.00824.00818.00821.003450028330800
2017-01-30815.00823.00815.00823.003290026955000
2017-01-27815.00815.00810.00810.004780038841900
2017-01-26814.00817.00809.00809.004240034407100
2017-01-25811.00814.00806.00808.004170033723800
2017-01-24806.00812.00806.00810.002390019316900
2017-01-23807.00814.00802.00806.004120033258700
2017-01-20819.00819.00800.00805.003840031041300
2017-01-19809.00815.00806.00811.002070016777400
2017-01-18802.00807.00797.00804.003730029884000
2017-01-17819.00819.00805.00809.002830022905200
2017-01-16821.00821.00810.00815.002710022062800
2017-01-13820.00824.00814.00815.004660038093000
2017-01-12834.00837.00822.00823.005680047106100
2017-01-11842.00844.00835.00843.002720022855800
2017-01-10842.00845.00830.00841.005760048229100
2017-01-06827.00830.00823.00830.003270027053500
2017-01-05825.00825.00818.00824.003040024981700
2017-01-04815.00822.00806.00822.003820031206400
2016-12-30798.00806.00796.00805.003650029279800
2016-12-29798.00798.00793.00798.002220017674400
2016-12-28791.00798.00791.00797.003310026308300
2016-12-27790.00793.00789.00791.003750029660400
2016-12-26780.00791.00780.00789.004310033826800
2016-12-22790.00791.00788.00789.002890022804600
2016-12-21791.00792.00786.00791.003660028918600
2016-12-20790.00792.00787.00792.003410026939900
2016-12-19785.00787.00780.00786.002460019263300
2016-12-16788.00788.00781.00783.002160016914900
2016-12-15788.00789.00780.00785.002900022758700
2016-12-14782.00785.00779.00783.002550019942400
2016-12-13778.00782.00776.00782.002500019494400
2016-12-12786.00786.00766.00777.003890030190800
2016-12-09777.00778.00762.00774.007010054068400
2016-12-08788.00790.00779.00780.005910046314300
2016-12-07787.00793.00777.00787.002980023401500
2016-12-06780.00786.00775.00783.003060023889500
2016-12-05781.00781.00772.00776.002770021493800
2016-12-02787.00788.00780.00781.001990015586500
2016-12-01792.00794.00785.00788.002160017041500
2016-11-30794.00794.00789.00790.001980015667700
2016-11-29793.00794.00790.00793.001800014250900
2016-11-28790.00797.00787.00793.002200017404100
2016-11-25792.00795.00787.00790.002530019985800
2016-11-24793.00794.00789.00794.002730021625700
2016-11-22781.00790.00780.00789.002150016877400
2016-11-21775.00782.00775.00781.002960023070300
2016-11-18771.00775.00770.00774.001760013603900
2016-11-17769.00773.00763.00771.002220017087700
2016-11-16767.00769.00765.00769.001580012117500
2016-11-15764.00767.00763.00764.00118009021300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter