[7705 東証2部] ジーエルサイエンス 30分足 時系列データ

[7705 東証2部] ジーエルサイエンス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:002250.002250.002250.002250.0010002250000
2017-11-2214:302255.002263.002241.002250.001250028177300
2017-11-2214:002270.002281.002247.002266.001400031701000
2017-11-2213:302193.002283.002191.002283.001660037259400
2017-11-2213:002076.002240.002069.002193.0073900160273400
2017-11-2212:302063.002075.002063.002075.00400828700
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:002057.002057.002057.002057.00100205700
2017-11-2210:3000
2017-11-2210:002050.002050.002050.002050.00200410000
2017-11-2209:302042.002042.002042.002042.00100204200
2017-11-2209:002072.002072.002035.002035.0014002890500
2017-11-2115:002022.002022.002022.002022.006001213200
2017-11-2114:302044.002044.002030.002030.006001220700
2017-11-2114:002050.002050.002050.002050.00100205000
2017-11-2113:302056.002058.002056.002058.00200411400
2017-11-2113:002065.002065.002058.002058.007001443500
2017-11-2112:302085.002085.002068.002068.00400831300
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:3000
2017-11-2110:002083.002083.002083.002083.00100208300
2017-11-2109:3000
2017-11-2109:002042.002076.002042.002072.0041008395200
2017-11-2015:002076.002076.002076.002076.00100207600
2017-11-2014:302069.002076.002062.002076.0010002067800
2017-11-2014:002058.002081.002058.002079.006001244600
2017-11-2013:302054.002058.002053.002058.00400822000
2017-11-2013:002059.002069.002059.002069.00200412800
2017-11-2012:302084.002087.002072.002072.0013002705000
2017-11-2012:0000
2017-11-2011:302099.002099.002099.002099.00200419800
2017-11-2011:002089.002093.002085.002093.00400835200
2017-11-2010:302082.002088.002074.002079.0010002080300
2017-11-2010:002115.002116.002090.002096.0027005688100
2017-11-2009:302093.002125.002070.002117.00560011719400
2017-11-2009:002040.002126.002000.002081.00740015241400
2017-11-1715:001998.001998.001998.001998.00100199800
2017-11-1714:301980.001998.001970.001998.0019003761400
2017-11-1714:001981.001984.001958.001980.0046009072300
2017-11-1713:302016.002016.002000.002000.008001604400
2017-11-1713:002022.002029.002017.002025.0016003238400
2017-11-1712:301940.002045.001940.002026.00790015824000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:001942.001942.001916.001922.0033006369700
2017-11-1710:301961.001963.001942.001942.0021004103900
2017-11-1710:001972.001972.001962.001962.0013002555400
2017-11-1709:301975.001980.001972.001972.009001778900
2017-11-1709:001987.001990.001965.001972.0024004756500
2017-11-1615:001995.001995.001995.001995.00200399000
2017-11-1614:301985.001991.001980.001989.0023004568000
2017-11-1614:001994.001994.001980.001984.0017003377000
2017-11-1613:301992.001995.001992.001995.0013002592400
2017-11-1613:001980.001995.001980.001991.0024004773200
2017-11-1612:301979.001980.001970.001977.0032006320700
2017-11-1612:0000
2017-11-1611:301980.001980.001980.001980.00200396000
2017-11-1611:001956.001983.001954.001980.0033006492900
2017-11-1610:301933.001956.001933.001956.0015002921500
2017-11-1610:001939.001950.001930.001941.0022004265600
2017-11-1609:301938.001955.001933.001947.0022004274300
2017-11-1609:001918.001973.001912.001942.001300025198900
2017-11-1515:001895.001895.001895.001895.00100189500
2017-11-1514:301906.001906.001895.001895.0021003985700
2017-11-1514:001913.001913.001900.001905.0013002475900
2017-11-1513:301918.001929.001912.001921.0014002688700
2017-11-1513:001902.001912.001896.001912.0020003804000
2017-11-1512:301921.001924.001903.001904.0031005935800
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001923.001923.001914.001921.00500959200
2017-11-1510:301935.001939.001921.001921.009001737300
2017-11-1510:001963.001963.001934.001935.0025004858400
2017-11-1509:301971.001971.001954.001957.0012002352400
2017-11-1509:001973.001973.001970.001970.008001578100
2017-11-1415:001999.001999.001999.001999.00100199900
2017-11-1414:301991.002000.001991.002000.0016003192500
2017-11-1414:001971.001997.001971.001994.0020003974900
2017-11-1413:301965.001972.001951.001966.0025004901200
2017-11-1413:001974.001974.001967.001973.00400788800
2017-11-1412:301986.001986.001968.001984.0031006139600
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:301986.001990.001983.001990.0021004171500
2017-11-1410:001979.001995.001978.001995.007001390200
2017-11-1409:301990.001990.001984.001984.00500993000
2017-11-1409:001981.001990.001980.001990.008001586800
2017-11-1315:002002.002002.002002.002002.00200400400
2017-11-1314:302012.002013.002005.002005.007001406200
2017-11-1314:002015.002015.002015.002015.00200403000
2017-11-1313:302011.002016.002011.002016.00200402700
2017-11-1313:002007.002007.002007.002007.00100200700
2017-11-1312:302009.002018.002009.002017.006001207100
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:002003.002009.002003.002009.00200401200
2017-11-1310:302010.002013.002002.002003.0016003209400
2017-11-1310:002020.002020.002011.002011.007001410300
2017-11-1309:302042.002042.002017.002022.00400810300
2017-11-1309:002029.002057.002012.002015.00940018972700
2017-11-1015:002070.002070.002070.002070.00100207000
2017-11-1014:302071.002071.002069.002070.00400828000
2017-11-1014:002069.002074.002054.002073.007001446300
2017-11-1013:302060.002060.002057.002057.00200411700
2017-11-1013:002054.002070.002054.002065.00300618900
2017-11-1012:302050.002086.002035.002063.00580011899100
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:002044.002044.002035.002035.00200407900
2017-11-1010:302032.002047.002032.002047.00300612000
2017-11-1010:002038.002046.002038.002046.00400816800
2017-11-1009:302041.002041.002017.002034.008001618700
2017-11-1009:002006.002049.002001.002030.0045009124900
2017-11-0915:002056.002056.002056.002056.008001644800
2017-11-0914:302076.002093.002055.002055.0033006815400
2017-11-0914:002093.002093.002079.002079.0011002292200
2017-11-0913:302098.002118.002092.002092.0011002314500
2017-11-0913:002085.002090.002085.002090.005001043800
2017-11-0912:302064.002082.002064.002073.009001865100
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:002062.002067.002035.002041.0027005520000
2017-11-0910:302066.002071.002066.002068.007001448000
2017-11-0910:002102.002102.002050.002065.0037007661200
2017-11-0909:302108.002108.002097.002102.0011002312300
2017-11-0909:002169.002169.002105.002105.0037007917000
2017-11-0815:002169.002169.002169.002169.00300650700
2017-11-0814:302158.002175.002147.002175.00470010157900
2017-11-0814:002156.002159.002151.002153.008001724300
2017-11-0813:302158.002165.002157.002165.0012002593100
2017-11-0813:002121.002168.002121.002151.0040008590900
2017-11-0812:302099.002129.002099.002122.0020004212700
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:002049.002100.002048.002100.00990020439900
2017-11-0810:302052.002060.002051.002060.008001644500
2017-11-0810:002060.002060.002038.002039.0043008807300
2017-11-0809:302086.002086.002030.002058.0033006791400
2017-11-0809:002025.002087.002001.002087.00650013213600
2017-11-0715:002075.002075.002075.002075.0014002905000
2017-11-0714:302086.002086.002053.002075.001080022409600
2017-11-0714:002140.002140.002087.002096.0032006759200
2017-11-0713:302140.002141.002135.002140.0015003207700
2017-11-0713:002141.002141.002135.002135.006001283400
2017-11-0712:302135.002152.002130.002142.0026005576100
2017-11-0712:0000
2017-11-0711:3000
2017-11-0711:002157.002157.002127.002135.008001714300
2017-11-0710:302110.002175.002110.002158.001410030174700
2017-11-0710:002104.002118.002104.002107.0043009073900
2017-11-0709:302093.002104.002090.002104.0026005458600
2017-11-0709:002104.002104.002084.002099.00620013020200
2017-11-0615:002103.002103.002103.002103.00200420600
2017-11-0614:302094.002103.002091.002103.0022004614900
2017-11-0614:002097.002097.002091.002094.0015003142500
2017-11-0613:302098.002104.002091.002093.0015003145200
2017-11-0613:002105.002106.002090.002091.0023004824500
2017-11-0612:302106.002107.002099.002103.0026005469500
2017-11-0612:0000
2017-11-0611:302100.002100.002100.002100.00300630000
2017-11-0611:002096.002100.002092.002093.0011002307200
2017-11-0610:302102.002106.002090.002091.0027005661200
2017-11-0610:002118.002118.002096.002096.0020004215400
2017-11-0609:302080.002125.002080.002118.001090022865800
2017-11-0609:002069.002079.002040.002079.00750015514500
2017-11-0215:002050.002050.002050.002050.005001025000
2017-11-0214:302039.002073.002039.002050.001890038803500
2017-11-0214:002025.002039.001995.002039.0048009726800
2017-11-0213:302015.002030.002015.002019.00610012352200
2017-11-0213:002017.002017.002009.002014.0010002014100
2017-11-0212:302012.002017.002000.002017.00540010863300
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:002008.002012.002001.002001.0028005623500
2017-11-0210:302015.002016.001960.002008.0043008578300
2017-11-0210:002005.002018.001989.002013.0034006820800
2017-11-0209:301999.002009.001999.002002.0035007005300
2017-11-0209:001948.001999.001948.001999.00640012618300
2017-11-0115:001955.001955.001955.001955.00300586500
2017-11-0114:301973.001973.001939.001960.0051009998200
2017-11-0114:001981.001981.001974.001974.0011002174300
2017-11-0113:301979.001982.001973.001981.0010001977900
2017-11-0113:001960.001969.001957.001967.0019003734800
2017-11-0112:301972.001978.001960.001960.0026005118900
2017-11-0112:0000
2017-11-0111:3000
2017-11-0111:001956.001965.001954.001959.009001763800
2017-11-0110:301951.001966.001951.001958.0013002545700
2017-11-0110:001945.001967.001945.001951.0021004108800
2017-11-0109:301991.001991.001937.001937.00880017281600
2017-11-0109:002019.002019.001980.001992.00600012018500
2017-10-3115:002019.002019.002019.002019.0010002019000
2017-10-3114:301976.002020.001976.002011.001620032527800
2017-10-3114:001978.001994.001965.001988.00920018257100
2017-10-3113:301997.002000.001963.001969.001210024099700
2017-10-3113:001954.001998.001953.001998.00680013476300
2017-10-3112:301980.002005.001955.001957.001770035220200
2017-10-3112:0000
2017-10-3111:301979.001979.001979.001979.00300593700
2017-10-3111:001949.001995.001949.001971.001190023517700
2017-10-3110:301933.001953.001933.001946.0050009733700
2017-10-3110:001931.001956.001930.001933.001240024108700
2017-10-3109:301892.001939.001891.001932.002020038819000
2017-10-3109:001880.001908.001860.001889.003350062928600
2017-10-3015:001920.001920.001920.001920.0026004992000
2017-10-3014:301735.001920.001716.001920.00175300317947900
2017-10-3014:001735.001737.001732.001735.0011001908100
2017-10-3013:301735.001739.001731.001737.0020003473300
2017-10-3013:001734.001736.001731.001736.0013002254000
2017-10-3012:301720.001732.001720.001730.0016002758100
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:001721.001723.001715.001720.00500859900
2017-10-3010:301725.001727.001720.001720.00400689800
2017-10-3010:001714.001715.001712.001712.00400685600
2017-10-3009:301709.001709.001709.001709.00100170900
2017-10-3009:001733.001733.001709.001709.0020003444200
2017-10-2715:001709.001709.001709.001709.00100170900
2017-10-2714:301705.001715.001688.001705.00900015304600
2017-10-2714:001709.001714.001703.001714.0026004445000
2017-10-2713:301710.001710.001709.001709.008001367900
2017-10-2713:001711.001711.001710.001710.008001368600
2017-10-2712:301710.001724.001710.001711.0020003429600
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:001715.001715.001710.001710.0029004964200
2017-10-2710:301724.001724.001704.001715.0015002571000
2017-10-2710:001732.001738.001726.001726.0020003463600
2017-10-2709:301724.001736.001724.001732.0018003116300
2017-10-2709:001728.001745.001727.001728.0031005375200
2017-10-2615:001750.001750.001750.001750.00100175000
2017-10-2614:301750.001757.001744.001744.006001051500
2017-10-2614:001754.001758.001751.001751.0016002807500
2017-10-2613:301748.001753.001748.001753.006001050900
2017-10-2613:0000
2017-10-2612:301747.001747.001736.001736.00300523000
2017-10-2612:0000
2017-10-2611:301746.001746.001746.001746.00400698400
2017-10-2611:001743.001744.001741.001744.00500871200
2017-10-2610:301738.001738.001738.001738.00100173800
2017-10-2610:001740.001750.001730.001740.0031005411000
2017-10-2609:301730.001748.001730.001745.0022003835100
2017-10-2609:001736.001736.001712.001728.0030005196800
2017-10-2515:001746.001746.001746.001746.006001047600
2017-10-2514:301735.001753.001727.001742.0042007298600
2017-10-2514:001757.001763.001739.001741.0025004370800
2017-10-2513:301763.001763.001751.001762.0015002640000
2017-10-2513:001750.001762.001744.001761.00580010173500
2017-10-2512:301749.001750.001724.001749.0046008009200
2017-10-2512:0000
2017-10-2511:301748.001748.001748.001748.007001223600
2017-10-2511:001727.001746.001727.001741.0024004173600
2017-10-2510:301734.001734.001712.001723.0028004827300
2017-10-2510:001740.001749.001723.001746.0025004350000
2017-10-2509:301746.001750.001726.001739.0035006097700
2017-10-2509:001700.001755.001693.001747.002380040904000
2017-10-2415:001677.001677.001677.001677.00400670800
2017-10-2414:301676.001676.001670.001676.0013002175100
2017-10-2414:0000
2017-10-2413:301675.001675.001675.001675.00300502500
2017-10-2413:001679.001679.001676.001676.006001006700
2017-10-2412:301671.001679.001671.001679.0012002012600
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:001665.001674.001655.001655.0022003669200
2017-10-2410:3000
2017-10-2410:0000
2017-10-2409:301659.001660.001658.001658.00400663700
2017-10-2409:001668.001668.001650.001655.00860014313500
2017-10-2315:001659.001659.001659.001659.00100165900
2017-10-2314:301669.001669.001658.001658.0013002161800
2017-10-2314:001673.001673.001667.001670.00400668100
2017-10-2313:301670.001675.001669.001669.0010001671100
2017-10-2313:001646.001669.001646.001669.0026004313300
2017-10-2312:301645.001656.001645.001656.00400660600
2017-10-2312:0000
2017-10-2311:3000
2017-10-2311:001645.001645.001645.001645.00200329000
2017-10-2310:301646.001654.001640.001649.0012001976600
2017-10-2310:001631.001653.001631.001653.0027004433200
2017-10-2309:301615.001631.001615.001631.0034005508800
2017-10-2309:001634.001634.001610.001619.0012001945500
2017-10-2015:001610.001610.001610.001610.00100161000
2017-10-2014:301615.001621.001606.001610.0037005966900
2017-10-2014:001620.001620.001616.001616.00500808500
2017-10-2013:301618.001622.001618.001620.0010001620000
2017-10-2013:001622.001622.001618.001618.00500810200
2017-10-2012:301617.001627.001617.001623.0047007602600
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:001616.001623.001616.001621.0010001620600
2017-10-2010:301616.001623.001616.001619.0010001619000
2017-10-2010:001630.001630.001616.001616.00600973700
2017-10-2009:3000
2017-10-2009:001633.001633.001633.001633.00400653200
2017-10-1915:001633.001633.001633.001633.00400653200
2017-10-1914:301630.001640.001622.001639.0030004880300
2017-10-1914:001643.001643.001624.001630.0051008324600
2017-10-1913:301646.001646.001641.001641.00600985800
2017-10-1913:001660.001660.001641.001645.0038006273100
2017-10-1912:301665.001666.001665.001666.00400666200
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001674.001677.001650.001661.0031005168200
2017-10-1910:301674.001680.001674.001680.00400671300
2017-10-1910:001678.001678.001674.001674.00500837900
2017-10-1909:301696.001696.001677.001677.0020003376700
2017-10-1909:001689.001705.001689.001699.0037006275500
2017-10-1815:001681.001681.001681.001681.00100168100
2017-10-1814:301674.001682.001672.001672.0024004025300
2017-10-1814:001682.001682.001671.001671.0011001845200
2017-10-1813:301666.001678.001666.001678.008001337500
2017-10-1813:001679.001679.001664.001664.0011001838700
2017-10-1812:301690.001690.001676.001677.0019003198900
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:001674.001676.001674.001676.00300502500
2017-10-1810:301672.001676.001672.001676.00200334800
2017-10-1810:0000
2017-10-1809:3000
2017-10-1809:001678.001678.001670.001672.009001505800

   ※ 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