[3647 東証2部] ジー・スリーホールディングス 日足 時系列データ

[3647 東証2部] ジー・スリーホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11147.00149.00145.00148.0048280070945100
2017-12-08149.00150.00147.00148.0045280067305500
2017-12-07151.00152.00149.00149.0032910049452800
2017-12-06152.00153.00149.00152.0040030060380000
2017-12-05152.00154.00149.00153.0059560090307700
2017-12-04152.00156.00151.00153.0029790045697600
2017-12-01152.00153.00150.00152.0026420039981700
2017-11-30157.00157.00150.00152.00974800149228100
2017-11-29157.00159.00155.00157.0049010076949300
2017-11-28161.00161.00154.00156.00656600103658000
2017-11-27161.00164.00159.00159.001062600170839800
2017-11-24157.00159.00156.00158.0044680070315100
2017-11-22152.00157.00150.00157.00692100106595100
2017-11-21151.00152.00149.00152.0019420029260900
2017-11-20151.00153.00149.00151.0039880060199900
2017-11-17150.00154.00150.00151.0048740073895900
2017-11-16143.00152.00143.00150.00850200125056600
2017-11-15150.00150.00142.00144.001312300190799800
2017-11-14156.00157.00150.00150.00936500142774100
2017-11-13162.00163.00156.00156.00743400118067500
2017-11-10156.00162.00156.00161.00724400115357400
2017-11-09164.00168.00156.00159.002984800483730400
2017-11-08154.00156.00148.00156.002013200305748400
2017-11-07159.00160.00153.00155.001269800198185100
2017-11-06162.00163.00159.00160.00675400108391900
2017-11-02163.00165.00160.00161.00659400106616400
2017-11-01162.00167.00159.00161.001536600249803000
2017-10-31164.00164.00156.00158.001559600249686500
2017-10-30165.00167.00162.00163.001121700184239800
2017-10-27167.00168.00164.00165.00998200165406400
2017-10-26167.00167.00160.00166.001659700272014000
2017-10-25168.00170.00165.00165.00886600147807800
2017-10-24175.00175.00163.00167.003247800543054100
2017-10-23188.00188.00175.00176.003365300605655100
2017-10-20190.00190.00186.00186.00626200117603300
2017-10-19192.00193.00187.00188.00841900159933500
2017-10-18185.00191.00185.00190.00991500186862700
2017-10-17192.00195.00183.00187.003723300703777100
2017-10-16206.00209.00191.00196.003928500784375900
2017-10-13207.00209.00202.00203.001908900390789300
2017-10-12203.00212.00201.00203.002999400621094300
2017-10-11200.00202.00198.00199.00728900145990300
2017-10-10195.00198.00194.00197.00515100100484300
2017-10-06197.00197.00194.00194.00604900118348000
2017-10-05198.00199.00194.00195.00593900116875400
2017-10-04193.00199.00190.00197.00794000153791600
2017-10-03198.00200.00187.00193.001990100384745700
2017-10-02205.00205.00198.00200.001379800276994400
2017-09-29208.00209.00201.00204.002171800446747900
2017-09-28207.00208.00204.00206.00743800153310400
2017-09-27203.00207.00202.00205.00638700130492500
2017-09-26203.00204.00201.00201.00868200175548800
2017-09-25204.00208.00203.00204.00842100172174300
2017-09-22205.00210.00203.00206.00961000198979200
2017-09-21205.00209.00204.00204.00848400174928200
2017-09-20207.00207.00203.00203.00918600187545400
2017-09-19209.00210.00206.00206.001049600217979200
2017-09-15203.00210.00203.00205.001576400324753700
2017-09-14214.00214.00206.00208.002232500467124100
2017-09-13214.00221.00211.00216.003470100750762800
2017-09-12209.00214.00207.00211.001687100355186400
2017-09-11210.00212.00206.00206.00838400175159500
2017-09-08209.00210.00203.00206.001039900214480400
2017-09-07210.00213.00205.00207.001387100290829700
2017-09-06194.00209.00191.00204.001535100308677400
2017-09-05220.00222.00189.00203.0056927001187183000
2017-09-04212.00222.00209.00215.0064515001399293300
2017-09-01208.00215.00206.00210.001690300355852600
2017-08-31205.00208.00205.00207.00621700128198600
2017-08-30208.00210.00202.00206.001378700283976300
2017-08-29209.00213.00205.00206.001991600416176600
2017-08-28214.00219.00211.00215.002202700472633700
2017-08-25218.00228.00209.00210.0072121001561763400
2017-08-24211.00220.00211.00216.003600800776587800
2017-08-23207.00217.00204.00215.004306100906799500
2017-08-22198.00203.00194.00203.001998300396296200
2017-08-21195.00199.00193.00195.001714600336444500
2017-08-18185.00193.00183.00190.001392700263173900
2017-08-17188.00193.00186.00187.00625200118397200
2017-08-16188.00190.00183.00187.00593100111125800
2017-08-15176.00191.00175.00188.001551400289100600
2017-08-14177.00180.00171.00176.001102100193593500
2017-08-10190.00191.00181.00184.001288100238715000
2017-08-09191.00192.00186.00192.00843500160041500
2017-08-08195.00195.00189.00193.001974600379589600
2017-08-07194.00201.00189.00196.002816100552042200
2017-08-04187.00204.00185.00191.003806600740902500
2017-08-03186.00189.00182.00183.00542400100218000
2017-08-02174.00186.00174.00185.00950300172422800
2017-08-01187.00188.00175.00177.001139200205995700
2017-07-31189.00191.00175.00187.001766100324317100
2017-07-28195.00197.00191.00192.00642400124589600
2017-07-27197.00198.00189.00194.001215000234039600
2017-07-26200.00201.00196.00197.00785500155323600
2017-07-25200.00205.00197.00200.001551900311784500
2017-07-24199.00210.00195.00198.004158200843780300
2017-07-21195.00199.00190.00194.002388700463877600
2017-07-20194.00197.00190.00191.001796100347172700
2017-07-19197.00200.00188.00192.002981100578166200
2017-07-18206.00213.00201.00201.002687100552145800
2017-07-14218.00221.00200.00204.004573500955393100
2017-07-13225.00231.00215.00216.002889800637218100
2017-07-12222.00232.00217.00232.002173600489553200
2017-07-11221.00229.00216.00220.002179800482370200
2017-07-10229.00240.00214.00222.0071552001636650100
2017-07-07215.00224.00209.00218.004289100931949200
2017-07-06202.00219.00199.00217.0047944001006459400
2017-07-05205.00207.00199.00201.001627400328139900
2017-07-04208.00212.00199.00199.002800500572177600
2017-07-03194.00212.00194.00206.0059554001217314800
2017-06-30183.00199.00183.00190.002793900537002000
2017-06-29189.00190.00183.00183.001003900185882700
2017-06-28187.00192.00183.00188.001201000224836900
2017-06-27193.00197.00187.00187.001715500324975100
2017-06-26204.00210.00184.00196.003771700743121100
2017-06-23208.00228.00200.00210.0094148002006046200
2017-06-22197.00213.00195.00213.004696400956878700
2017-06-21195.00206.00190.00199.0060143001197337100
2017-06-20200.00200.00180.00185.002564000488248700
2017-06-19176.00195.00175.00194.002776900520825800
2017-06-16173.00182.00171.00174.001564400277287900
2017-06-15173.00176.00170.00171.00669900116124400
2017-06-14168.00174.00167.00172.0050070085777800
2017-06-13178.00178.00170.00170.00724800125327200
2017-06-12166.00180.00161.00174.001729800298132400
2017-06-09163.00168.00162.00164.00692000114136200
2017-06-08167.00168.00161.00162.0055470091194500
2017-06-07165.00168.00160.00167.00838000137327300
2017-06-06170.00171.00165.00166.0048970081777000
2017-06-05164.00173.00164.00168.001055700179081600
2017-06-02175.00179.00160.00163.003250300550000300
2017-06-01191.00194.00180.00185.002418800453306500
2017-05-31184.00190.00182.00187.002086400389194300
2017-05-30170.00189.00170.00185.005018900907272300
2017-05-29160.00170.00159.00167.001652400274122100
2017-05-26154.00161.00152.00160.00996400156032700
2017-05-25162.00163.00156.00157.00744400117987700
2017-05-24156.00166.00150.00160.001943000304642700
2017-05-23166.00168.00158.00158.002098300337901000
2017-05-22165.00186.00161.00163.0080836001401441900
2017-05-19163.00166.00155.00159.001946900311604300
2017-05-18155.00174.00153.00163.004826000798038700
2017-05-17142.00168.00142.00159.005099800805353200
2017-05-16144.00146.00138.00143.001585300225819800
2017-05-15131.00149.00131.00144.003291300465083400
2017-05-12133.00133.00126.00131.00803700103914400
2017-05-11132.00134.00131.00131.00823600108863300
2017-05-10129.00138.00127.00134.002149900288212700
2017-05-09122.00129.00121.00129.001488600187258800
2017-05-08122.00124.00120.00123.0077920095075900
2017-05-02123.00123.00116.00118.001207500143475600
2017-05-01117.00125.00116.00123.002045600247922500
2017-04-28104.00119.00104.00119.003054000347519100
2017-04-27104.00105.00102.00104.0058660060876500
2017-04-2698.00114.0098.00103.004026700430544900
2017-04-2596.0098.0096.0096.0019690019013100
2017-04-2498.0099.0096.0096.0023350022642000
2017-04-21102.00103.0098.0098.0034380034290300
2017-04-20104.00104.00100.00101.0036670037378800
2017-04-1999.00104.0098.00102.0035620036089400
2017-04-1896.00100.0095.0099.0035420034639800
2017-04-1794.0096.0092.0094.0030780028987000
2017-04-14100.00110.0095.0097.001468200150110400
2017-04-1396.0099.0095.0097.0043700042126900
2017-04-12102.00102.0098.0098.0053510053236300
2017-04-11103.00105.00103.00103.0024400025292100
2017-04-10105.00107.00104.00104.0011870012546800
2017-04-07103.00105.00102.00104.0016540017031700
2017-04-06106.00106.00102.00102.0024020024804500
2017-04-05107.00107.00105.00106.0012330013113000
2017-04-04106.00108.00103.00105.0033490035341800
2017-04-03108.00108.00106.00106.0035890038348600
2017-03-31110.00111.00109.00109.0018480020381800
2017-03-30108.00111.00108.00111.0018050019790200
2017-03-29106.00111.00105.00108.0042500046073300
2017-03-28107.00108.00106.00106.0011810012572400
2017-03-27106.00108.00106.00107.0015870016937000
2017-03-24111.00113.00108.00108.0073750081509900
2017-03-23109.00109.00105.00106.0040020042565600
2017-03-22106.00109.00106.00107.0022940024549300
2017-03-21110.00110.00105.00108.0079280085297900
2017-03-17112.00115.00111.00113.0033440037655600
2017-03-16116.00116.00112.00115.0037700042853600
2017-03-15116.00118.00115.00115.0028400033015000
2017-03-14118.00118.00116.00117.0015210017761000
2017-03-13118.00118.00116.00117.0016940019871100
2017-03-10116.00118.00116.00118.0028020032670000
2017-03-09118.00118.00116.00117.0030920036158800
2017-03-08118.00119.00117.00119.0022020025970700
2017-03-07120.00120.00118.00118.0020360024156600
2017-03-06120.00121.00118.00119.0026830032016600
2017-03-03118.00122.00117.00119.0062640075050000
2017-03-02118.00120.00117.00118.0033550039560500
2017-03-01121.00122.00117.00118.0062930074970500
2017-02-28119.00124.00119.00121.0068410083140900
2017-02-27118.00127.00115.00120.002674800323355300
2017-02-24116.00120.00115.00117.00913800107107400
2017-02-23114.00116.00113.00115.0026530030379000
2017-02-22114.00116.00113.00115.0048490055637600
2017-02-21114.00114.00112.00114.0027550031143300
2017-02-20112.00114.00110.00113.0033720037692100
2017-02-17113.00113.00110.00111.0039310043654600
2017-02-16114.00114.00113.00113.0025620029115800
2017-02-15115.00117.00113.00114.0066270075991900
2017-02-14112.00119.00111.00115.001345500155194800
2017-02-13111.00114.00111.00112.0056380063249600
2017-02-10109.00112.00108.00110.0033650036966200
2017-02-09108.00110.00106.00109.00980600105561700
2017-02-08110.00111.00108.00110.0052240056995400
2017-02-07112.00113.00110.00110.0050980056819800
2017-02-06112.00114.00112.00113.0032960037085400
2017-02-03114.00115.00112.00113.0050160056898900
2017-02-02115.00116.00114.00114.0032150036864400
2017-02-01115.00117.00114.00114.0040150046192900
2017-01-31118.00122.00116.00116.0073310087016200
2017-01-30113.00127.00112.00116.001864300223173000
2017-01-27115.00116.00113.00113.0043850050203100
2017-01-26119.00119.00115.00116.0074610087091300
2017-01-25117.00119.00116.00119.0038470045213000
2017-01-24118.00121.00117.00118.0027240032250700
2017-01-23119.00120.00115.00118.00971800114616000
2017-01-20121.00124.00120.00121.0044330054083100
2017-01-19127.00127.00122.00122.0062300077146300
2017-01-18124.00128.00123.00125.00969700121464200
2017-01-17127.00128.00123.00125.0068150085112200
2017-01-16131.00131.00124.00129.001230100158460800
2017-01-13135.00140.00134.00138.001128300155259000
2017-01-12132.00136.00131.00134.0045590061082300
2017-01-11136.00136.00132.00132.0060040080121600
2017-01-10136.00138.00135.00135.0047630064971700
2017-01-06137.00138.00133.00137.00777700105100200
2017-01-05134.00139.00133.00137.001151700157115200
2017-01-04131.00136.00130.00134.0061790082305300
2016-12-30128.00134.00128.00131.0075230098824300
2016-12-29137.00137.00128.00131.001379900180550300
2016-12-28123.00143.00122.00136.005062900684799600
2016-12-27125.00125.00122.00122.0043650053741600
2016-12-26126.00126.00123.00123.0042780053129700
2016-12-22126.00127.00124.00125.0051570064469200
2016-12-21126.00127.00126.00126.0026750033878500
2016-12-20128.00128.00126.00127.0042990054475200
2016-12-19128.00130.00125.00128.0074380094930000
2016-12-16130.00130.00127.00128.0044900057614100
2016-12-15132.00132.00128.00131.0044890058172400
2016-12-14127.00132.00127.00130.0063730082892500
2016-12-13125.00130.00125.00128.0062180079406100
2016-12-12125.00130.00124.00127.0064630081123300
2016-12-09124.00128.00122.00128.001001300124444200
2016-12-08130.00131.00127.00127.00940300120755400
2016-12-07131.00134.00131.00132.0040120052885600

   ※ 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