ジーフット
2686スタンダード/小売業/GFOOT CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 281.0 | 283.0 | 281.0 | 282.0 | +1.0 | +0.36% | 7,300 |
| 2026-03-12 | 283.0 | 284.0 | 281.0 | 281.0 | -2.0 | -0.71% | 14,200 |
| 2026-03-11 | 285.0 | 285.0 | 281.0 | 283.0 | -1.0 | -0.35% | 12,400 |
| 2026-03-10 | 285.0 | 285.0 | 282.0 | 284.0 | +2.0 | +0.71% | 8,700 |
| 2026-03-09 | 281.0 | 282.0 | 280.0 | 282.0 | -1.0 | -0.35% | 17,000 |
| 2026-03-06 | 281.0 | 283.0 | 281.0 | 283.0 | 0.0 | 0.00% | 6,000 |
| 2026-03-05 | 281.0 | 283.0 | 280.0 | 283.0 | +3.0 | +1.07% | 16,600 |
| 2026-03-04 | 280.0 | 281.0 | 280.0 | 280.0 | -1.0 | -0.36% | 27,300 |
| 2026-03-03 | 282.0 | 283.0 | 281.0 | 281.0 | -1.0 | -0.35% | 15,500 |
| 2026-03-02 | 282.0 | 283.0 | 281.0 | 282.0 | +1.0 | +0.36% | 25,800 |
| 2026-02-27 | 280.0 | 283.0 | 280.0 | 281.0 | +1.0 | +0.36% | 41,100 |
| 2026-02-26 | 277.0 | 284.0 | 277.0 | 280.0 | -15.0 | -5.08% | 141,300 |
| 2026-02-25 | 296.0 | 296.0 | 293.0 | 295.0 | 0.0 | 0.00% | 78,300 |
| 2026-02-24 | 296.0 | 297.0 | 295.0 | 295.0 | -1.0 | -0.34% | 51,800 |
| 2026-02-20 | 296.0 | 296.0 | 294.0 | 296.0 | +1.0 | +0.34% | 18,900 |
| 2026-02-19 | 295.0 | 296.0 | 295.0 | 295.0 | 0.0 | 0.00% | 11,400 |
| 2026-02-18 | 295.0 | 296.0 | 295.0 | 295.0 | 0.0 | 0.00% | 8,100 |
| 2026-02-17 | 296.0 | 297.0 | 294.0 | 295.0 | 0.0 | 0.00% | 21,400 |
| 2026-02-16 | 294.0 | 296.0 | 294.0 | 295.0 | +1.0 | +0.34% | 20,700 |
| 2026-02-13 | 294.0 | 296.0 | 294.0 | 294.0 | 0.0 | 0.00% | 17,200 |
| 2026-02-12 | 294.0 | 295.0 | 294.0 | 294.0 | 0.0 | 0.00% | 22,500 |
| 2026-02-10 | 294.0 | 295.0 | 293.0 | 294.0 | 0.0 | 0.00% | 10,500 |
| 2026-02-09 | 294.0 | 295.0 | 293.0 | 294.0 | 0.0 | 0.00% | 13,600 |
| 2026-02-06 | 294.0 | 295.0 | 293.0 | 294.0 | 0.0 | 0.00% | 10,300 |
| 2026-02-05 | 293.0 | 294.0 | 293.0 | 294.0 | +1.0 | +0.34% | 8,500 |
| 2026-02-04 | 293.0 | 294.0 | 292.0 | 293.0 | 0.0 | 0.00% | 8,600 |
| 2026-02-03 | 293.0 | 294.0 | 292.0 | 293.0 | +1.0 | +0.34% | 9,300 |
| 2026-02-02 | 292.0 | 293.0 | 292.0 | 292.0 | 0.0 | 0.00% | 11,700 |
| 2026-01-30 | 293.0 | 294.0 | 292.0 | 292.0 | 0.0 | 0.00% | 9,000 |
| 2026-01-29 | 293.0 | 293.0 | 291.0 | 292.0 | +1.0 | +0.34% | 12,800 |
| 2026-01-28 | 292.0 | 293.0 | 290.0 | 291.0 | -1.0 | -0.34% | 21,900 |
| 2026-01-27 | 294.0 | 294.0 | 292.0 | 292.0 | -2.0 | -0.68% | 9,300 |
| 2026-01-26 | 293.0 | 294.0 | 292.0 | 294.0 | +2.0 | +0.68% | 5,700 |
| 2026-01-23 | 292.0 | 294.0 | 292.0 | 292.0 | 0.0 | 0.00% | 7,800 |
| 2026-01-22 | 293.0 | 295.0 | 292.0 | 292.0 | -2.0 | -0.68% | 29,600 |
| 2026-01-21 | 295.0 | 295.0 | 294.0 | 294.0 | 0.0 | 0.00% | 6,700 |
| 2026-01-20 | 297.0 | 297.0 | 294.0 | 294.0 | -1.0 | -0.34% | 11,000 |
| 2026-01-19 | 296.0 | 296.0 | 294.0 | 295.0 | 0.0 | 0.00% | 16,300 |
| 2026-01-16 | 297.0 | 297.0 | 294.0 | 295.0 | 0.0 | 0.00% | 14,500 |
| 2026-01-15 | 294.0 | 295.0 | 292.0 | 295.0 | +1.0 | +0.34% | 16,300 |
| 2026-01-14 | 295.0 | 295.0 | 290.0 | 294.0 | 0.0 | 0.00% | 35,900 |
| 2026-01-13 | 295.0 | 295.0 | 293.0 | 294.0 | +1.0 | +0.34% | 25,300 |
| 2026-01-09 | 295.0 | 295.0 | 293.0 | 293.0 | -5.0 | -1.68% | 25,200 |
| 2026-01-08 | 297.0 | 298.0 | 293.0 | 298.0 | +2.0 | +0.68% | 38,500 |
| 2026-01-07 | 296.0 | 297.0 | 296.0 | 296.0 | 0.0 | 0.00% | 16,100 |
| 2026-01-06 | 294.0 | 297.0 | 294.0 | 296.0 | +2.0 | +0.68% | 14,900 |
| 2026-01-05 | 294.0 | 295.0 | 292.0 | 294.0 | 0.0 | 0.00% | 29,500 |
| 2025-12-30 | 291.0 | 296.0 | 291.0 | 294.0 | +1.0 | +0.34% | 15,500 |
| 2025-12-29 | 290.0 | 294.0 | 289.0 | 293.0 | +3.0 | +1.03% | 28,300 |
| 2025-12-26 | 288.0 | 290.0 | 287.0 | 290.0 | +2.0 | +0.69% | 29,500 |
| 2025-12-25 | 288.0 | 288.0 | 286.0 | 288.0 | 0.0 | 0.00% | 25,100 |
| 2025-12-24 | 287.0 | 288.0 | 286.0 | 288.0 | +1.0 | +0.35% | 20,000 |
| 2025-12-23 | 286.0 | 288.0 | 286.0 | 287.0 | +1.0 | +0.35% | 20,600 |
| 2025-12-22 | 288.0 | 288.0 | 286.0 | 286.0 | -2.0 | -0.69% | 26,000 |
| 2025-12-19 | 286.0 | 289.0 | 286.0 | 288.0 | +2.0 | +0.70% | 24,300 |
| 2025-12-18 | 286.0 | 287.0 | 286.0 | 286.0 | 0.0 | 0.00% | 8,300 |
| 2025-12-17 | 287.0 | 287.0 | 286.0 | 286.0 | 0.0 | 0.00% | 13,100 |
| 2025-12-16 | 287.0 | 287.0 | 286.0 | 286.0 | 0.0 | 0.00% | 13,300 |
| 2025-12-15 | 286.0 | 287.0 | 286.0 | 286.0 | 0.0 | 0.00% | 20,500 |
| 2025-12-12 | 287.0 | 288.0 | 285.0 | 286.0 | 0.0 | 0.00% | 10,200 |
| 2025-12-11 | 287.0 | 287.0 | 285.0 | 286.0 | 0.0 | 0.00% | 17,300 |
| 2025-12-10 | 287.0 | 288.0 | 286.0 | 286.0 | -1.0 | -0.35% | 7,700 |
| 2025-12-09 | 287.0 | 287.0 | 285.0 | 287.0 | 0.0 | 0.00% | 11,700 |
| 2025-12-08 | 285.0 | 287.0 | 285.0 | 287.0 | +2.0 | +0.70% | 9,900 |
| 2025-12-05 | 286.0 | 286.0 | 285.0 | 285.0 | -1.0 | -0.35% | 10,800 |
| 2025-12-04 | 285.0 | 286.0 | 285.0 | 286.0 | +1.0 | +0.35% | 8,300 |
| 2025-12-03 | 285.0 | 286.0 | 285.0 | 285.0 | 0.0 | 0.00% | 11,500 |
| 2025-12-02 | 285.0 | 287.0 | 285.0 | 285.0 | 0.0 | 0.00% | 5,100 |
| 2025-12-01 | 286.0 | 286.0 | 285.0 | 285.0 | 0.0 | 0.00% | 13,700 |
| 2025-11-28 | 286.0 | 286.0 | 285.0 | 285.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-27 | 287.0 | 287.0 | 285.0 | 285.0 | -1.0 | -0.35% | 14,900 |
| 2025-11-26 | 286.0 | 286.0 | 284.0 | 286.0 | +2.0 | +0.70% | 15,600 |
| 2025-11-25 | 283.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 9,000 |
| 2025-11-21 | 283.0 | 286.0 | 283.0 | 284.0 | +1.0 | +0.35% | 11,600 |
| 2025-11-20 | 286.0 | 286.0 | 283.0 | 283.0 | -3.0 | -1.05% | 13,500 |
| 2025-11-19 | 286.0 | 286.0 | 284.0 | 286.0 | +3.0 | +1.06% | 10,900 |
| 2025-11-18 | 285.0 | 287.0 | 283.0 | 283.0 | -1.0 | -0.35% | 20,300 |
| 2025-11-17 | 284.0 | 286.0 | 284.0 | 284.0 | 0.0 | 0.00% | 15,300 |
| 2025-11-14 | 284.0 | 285.0 | 284.0 | 284.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-13 | 284.0 | 287.0 | 284.0 | 284.0 | -3.0 | -1.05% | 25,200 |
| 2025-11-12 | 285.0 | 287.0 | 284.0 | 287.0 | +2.0 | +0.70% | 12,700 |
| 2025-11-11 | 285.0 | 286.0 | 284.0 | 285.0 | 0.0 | 0.00% | 13,400 |
| 2025-11-10 | 284.0 | 285.0 | 283.0 | 285.0 | 0.0 | 0.00% | 9,700 |
| 2025-11-07 | 285.0 | 285.0 | 283.0 | 285.0 | +1.0 | +0.35% | 10,300 |
| 2025-11-06 | 284.0 | 285.0 | 283.0 | 284.0 | +1.0 | +0.35% | 10,400 |
| 2025-11-05 | 283.0 | 284.0 | 283.0 | 283.0 | 0.0 | 0.00% | 10,500 |
| 2025-11-04 | 285.0 | 285.0 | 283.0 | 283.0 | -2.0 | -0.70% | 3,300 |
| 2025-10-31 | 284.0 | 285.0 | 283.0 | 285.0 | +1.0 | +0.35% | 8,200 |
| 2025-10-30 | 283.0 | 284.0 | 283.0 | 284.0 | 0.0 | 0.00% | 8,900 |
| 2025-10-29 | 284.0 | 284.0 | 283.0 | 284.0 | 0.0 | 0.00% | 7,600 |
| 2025-10-28 | 283.0 | 284.0 | 283.0 | 284.0 | +1.0 | +0.35% | 6,300 |
| 2025-10-27 | 284.0 | 284.0 | 283.0 | 283.0 | 0.0 | 0.00% | 9,700 |
| 2025-10-24 | 285.0 | 285.0 | 282.0 | 283.0 | 0.0 | 0.00% | 13,000 |
| 2025-10-23 | 285.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 6,500 |
| 2025-10-22 | 283.0 | 284.0 | 283.0 | 284.0 | +1.0 | +0.35% | 12,000 |
| 2025-10-21 | 283.0 | 284.0 | 283.0 | 283.0 | 0.0 | 0.00% | 7,100 |
| 2025-10-20 | 284.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 8,900 |
| 2025-10-17 | 283.0 | 284.0 | 283.0 | 284.0 | +1.0 | +0.35% | 5,200 |
| 2025-10-16 | 282.0 | 284.0 | 282.0 | 283.0 | +1.0 | +0.35% | 11,800 |
| 2025-10-15 | 282.0 | 284.0 | 282.0 | 282.0 | 0.0 | 0.00% | 15,200 |
| 2025-10-14 | 282.0 | 285.0 | 282.0 | 282.0 | 0.0 | 0.00% | 14,100 |
| 2025-10-10 | 283.0 | 283.0 | 282.0 | 282.0 | -2.0 | -0.70% | 13,700 |
| 2025-10-09 | 284.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 9,800 |
| 2025-10-08 | 284.0 | 284.0 | 283.0 | 284.0 | 0.0 | 0.00% | 10,100 |
| 2025-10-07 | 285.0 | 287.0 | 283.0 | 284.0 | -1.0 | -0.35% | 16,300 |
| 2025-10-06 | 286.0 | 287.0 | 285.0 | 285.0 | 0.0 | 0.00% | 10,600 |
| 2025-10-03 | 285.0 | 286.0 | 284.0 | 285.0 | +1.0 | +0.35% | 16,300 |
| 2025-10-02 | 283.0 | 284.0 | 283.0 | 284.0 | +1.0 | +0.35% | 7,300 |
| 2025-10-01 | 284.0 | 285.0 | 282.0 | 283.0 | -1.0 | -0.35% | 13,100 |
| 2025-09-30 | 285.0 | 285.0 | 283.0 | 284.0 | 0.0 | 0.00% | 9,000 |
| 2025-09-29 | 283.0 | 285.0 | 282.0 | 284.0 | +1.0 | +0.35% | 14,000 |
| 2025-09-26 | 283.0 | 285.0 | 283.0 | 283.0 | 0.0 | 0.00% | 16,700 |
| 2025-09-25 | 285.0 | 285.0 | 283.0 | 283.0 | -1.0 | -0.35% | 13,300 |
| 2025-09-24 | 284.0 | 285.0 | 284.0 | 284.0 | +1.0 | +0.35% | 14,600 |
| 2025-09-22 | 284.0 | 285.0 | 283.0 | 283.0 | 0.0 | 0.00% | 24,600 |
| 2025-09-19 | 282.0 | 284.0 | 282.0 | 283.0 | +1.0 | +0.35% | 12,500 |
| 2025-09-18 | 284.0 | 284.0 | 282.0 | 282.0 | -1.0 | -0.35% | 11,100 |
| 2025-09-17 | 282.0 | 284.0 | 282.0 | 283.0 | +1.0 | +0.35% | 22,500 |
| 2025-09-16 | 282.0 | 283.0 | 281.0 | 282.0 | 0.0 | 0.00% | 26,200 |
| 2025-09-12 | 283.0 | 283.0 | 282.0 | 282.0 | — | — | 11,300 |
直近120営業日分を表示