ジー・テイスト(2694) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/08/07 69.0 70.0 68.0 70.0 66,400
2020/08/06 71.0 71.0 68.0 69.0 337,300
2020/08/05 71.0 84.0 70.0 70.0 3,019,300
2020/08/04 68.0 69.0 67.0 67.0 32,600
2020/08/03 67.0 68.0 67.0 68.0 31,800
2020/07/31 68.0 69.0 67.0 67.0 126,500
2020/07/30 69.0 69.0 68.0 68.0 19,300
2020/07/29 68.0 69.0 68.0 69.0 21,200
2020/07/28 69.0 69.0 68.0 69.0 12,600
2020/07/27 68.0 69.0 68.0 69.0 62,000
2020/07/22 69.0 69.0 68.0 69.0 160,600
2020/07/21 68.0 69.0 68.0 69.0 20,100
2020/07/20 69.0 69.0 68.0 68.0 36,100
2020/07/17 69.0 69.0 68.0 68.0 18,900
2020/07/16 70.0 70.0 68.0 68.0 186,200
2020/07/15 69.0 70.0 69.0 70.0 13,900
2020/07/14 70.0 70.0 69.0 69.0 22,800
2020/07/13 70.0 70.0 69.0 69.0 19,300
2020/07/10 70.0 70.0 69.0 69.0 55,200
2020/07/09 69.0 70.0 69.0 69.0 38,000
2020/07/08 70.0 70.0 69.0 70.0 41,400
2020/07/07 69.0 70.0 69.0 70.0 56,300
2020/07/06 70.0 70.0 69.0 69.0 52,600
2020/07/03 70.0 71.0 69.0 69.0 91,700
2020/07/02 71.0 71.0 70.0 70.0 43,500
2020/07/01 71.0 71.0 70.0 70.0 23,200
2020/06/30 71.0 71.0 70.0 71.0 43,200
2020/06/29 71.0 71.0 70.0 70.0 162,800
2020/06/26 71.0 72.0 70.0 70.0 65,900
2020/06/25 70.0 71.0 70.0 70.0 47,300
2020/06/24 71.0 72.0 70.0 70.0 84,400
2020/06/23 70.0 71.0 70.0 71.0 51,100
2020/06/22 71.0 71.0 70.0 71.0 102,500
2020/06/19 70.0 71.0 70.0 71.0 127,300
2020/06/18 71.0 71.0 70.0 70.0 63,000
2020/06/17 71.0 71.0 70.0 71.0 30,700
2020/06/16 70.0 72.0 70.0 70.0 81,900
2020/06/15 71.0 72.0 70.0 70.0 110,800
2020/06/12 71.0 72.0 70.0 71.0 269,600
2020/06/11 72.0 73.0 72.0 72.0 83,400
2020/06/10 73.0 73.0 72.0 72.0 101,800
2020/06/09 73.0 74.0 72.0 72.0 66,400
2020/06/08 72.0 73.0 72.0 73.0 67,600
2020/06/05 72.0 73.0 72.0 72.0 67,200
2020/06/04 72.0 73.0 71.0 72.0 91,500
2020/06/03 73.0 73.0 72.0 72.0 40,900
2020/06/02 72.0 73.0 71.0 73.0 38,000
2020/06/01 73.0 73.0 71.0 72.0 116,100
2020/05/29 74.0 74.0 72.0 72.0 31,400
2020/05/28 72.0 73.0 71.0 73.0 245,200