ジロー・グループC【Z】日足四本値・時系列データ
NASDAQ
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 89.39 (25/02/11)
52週安値 41.67 (24/08/07)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/28 | 81.50 | 81.92 | 80.91 | 81.82 | +0.66 | +0.81 | 1,642,031 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/07/25 | 80.53 | 81.26 | 79.79 | 81.16 | +0.76 | +0.95 | 1,929,274 |
25/07/24 | 79.92 | 80.77 | 79.16 | 80.40 | -0.16 | -0.20 | 2,373,232 |
25/07/23 | 80.72 | 81.57 | 79.73 | 80.56 | +0.38 | +0.47 | 1,986,714 |
25/07/22 | 77.64 | 80.54 | 77.48 | 80.18 | +2.42 | +3.11 | 2,463,703 |
25/07/21 | 78.29 | 78.84 | 76.53 | 77.76 | +0.30 | +0.39 | 2,753,848 |
25/07/18 | 78.00 | 78.30 | 77.08 | 77.46 | -0.14 | -0.17 | 2,342,714 |
25/07/17 | 77.38 | 78.55 | 77.01 | 77.60 | +0.65 | +0.84 | 2,015,078 |
25/07/16 | 77.27 | 77.79 | 75.80 | 76.95 | +0.33 | +0.43 | 2,128,686 |
25/07/15 | 79.35 | 79.91 | 76.57 | 76.62 | -2.25 | -2.85 | 2,636,207 |
25/07/14 | 77.91 | 79.01 | 77.35 | 78.87 | +0.86 | +1.10 | 2,755,832 |
25/07/11 | 78.33 | 78.61 | 77.33 | 78.01 | -0.90 | -1.14 | 2,551,363 |
25/07/10 | 75.49 | 79.06 | 75.32 | 78.91 | +3.40 | +4.50 | 4,127,578 |
25/07/09 | 73.00 | 76.32 | 72.69 | 75.51 | +2.89 | +3.98 | 3,845,863 |
25/07/08 | 72.81 | 72.89 | 71.07 | 72.62 | +0.23 | +0.32 | 2,403,111 |
25/07/07 | 71.86 | 72.80 | 71.56 | 72.39 | -0.14 | -0.19 | 2,138,490 |
25/07/03 | 71.31 | 73.13 | 71.26 | 72.53 | +1.53 | +2.15 | 1,278,389 |
25/07/02 | 71.24 | 72.51 | 69.89 | 71.00 | -0.50 | -0.70 | 2,040,039 |
25/07/01 | 69.97 | 71.79 | 69.14 | 71.50 | +1.45 | +2.07 | 3,513,253 |
25/06/30 | 70.36 | 70.36 | 68.93 | 70.05 | +0.31 | +0.44 | 1,894,653 |
25/06/27 | 69.59 | 70.50 | 69.32 | 69.74 | +0.52 | +0.75 | 1,355,796 |
25/06/26 | 68.85 | 69.36 | 68.01 | 69.22 | +0.77 | +1.12 | 1,340,651 |
25/06/25 | 69.81 | 70.00 | 68.40 | 68.45 | -1.77 | -2.52 | 1,281,408 |
25/06/24 | 69.36 | 71.19 | 68.43 | 70.22 | +1.16 | +1.68 | 1,718,855 |
25/06/23 | 68.26 | 69.27 | 67.31 | 69.06 | +0.82 | +1.20 | 1,713,620 |
25/06/20 | 67.97 | 68.80 | 67.53 | 68.24 | +0.71 | +1.05 | 1,733,727 |
25/06/18 | 67.69 | 68.75 | 67.10 | 67.53 | -0.10 | -0.15 | 1,441,228 |
25/06/17 | 70.25 | 70.65 | 67.43 | 67.63 | -3.31 | -4.67 | 2,628,063 |
25/06/16 | 71.15 | 72.07 | 70.54 | 70.94 | +0.57 | +0.81 | 1,090,411 |
25/06/13 | 70.62 | 71.63 | 70.08 | 70.37 | -1.40 | -1.95 | 1,707,987 |
25/06/12 | 70.45 | 71.94 | 70.34 | 71.77 | +0.65 | +0.91 | 1,498,959 |