ジィ・シィ企画
4073グロース/情報･通信業/Global Communication Planning 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 | 508.0 | 510.0 | 502.0 | 508.0 | -7.0 | -1.36% | 2,800 |
| 2026-03-12 | 507.0 | 515.0 | 500.0 | 515.0 | +5.0 | +0.98% | 6,600 |
| 2026-03-11 | 511.0 | 514.0 | 495.0 | 510.0 | 0.0 | 0.00% | 4,500 |
| 2026-03-10 | 507.0 | 518.0 | 507.0 | 510.0 | +3.0 | +0.59% | 3,900 |
| 2026-03-09 | 500.0 | 508.0 | 495.0 | 507.0 | -8.0 | -1.55% | 16,000 |
| 2026-03-06 | 511.0 | 521.0 | 510.0 | 515.0 | -1.0 | -0.19% | 6,300 |
| 2026-03-05 | 515.0 | 520.0 | 507.0 | 516.0 | +7.0 | +1.38% | 10,900 |
| 2026-03-04 | 516.0 | 517.0 | 509.0 | 509.0 | -17.0 | -3.23% | 11,400 |
| 2026-03-03 | 540.0 | 542.0 | 526.0 | 526.0 | -24.0 | -4.36% | 16,100 |
| 2026-03-02 | 555.0 | 556.0 | 550.0 | 550.0 | -15.0 | -2.65% | 3,900 |
| 2026-02-27 | 539.0 | 565.0 | 538.0 | 565.0 | +26.0 | +4.82% | 12,100 |
| 2026-02-26 | 539.0 | 540.0 | 536.0 | 539.0 | 0.0 | 0.00% | 5,600 |
| 2026-02-25 | 539.0 | 541.0 | 539.0 | 539.0 | -2.0 | -0.37% | 4,200 |
| 2026-02-24 | 555.0 | 555.0 | 541.0 | 541.0 | -4.0 | -0.73% | 2,200 |
| 2026-02-20 | 542.0 | 545.0 | 542.0 | 545.0 | +3.0 | +0.55% | 4,800 |
| 2026-02-19 | 543.0 | 550.0 | 542.0 | 542.0 | -1.0 | -0.18% | 3,200 |
| 2026-02-18 | 545.0 | 549.0 | 543.0 | 543.0 | 0.0 | 0.00% | 1,600 |
| 2026-02-17 | 551.0 | 564.0 | 540.0 | 543.0 | -13.0 | -2.34% | 11,900 |
| 2026-02-16 | 560.0 | 560.0 | 553.0 | 556.0 | -4.0 | -0.71% | 3,600 |
| 2026-02-13 | 559.0 | 570.0 | 559.0 | 560.0 | -7.0 | -1.23% | 4,400 |
| 2026-02-12 | 568.0 | 568.0 | 561.0 | 567.0 | +2.0 | +0.35% | 700 |
| 2026-02-10 | 561.0 | 568.0 | 559.0 | 565.0 | +5.0 | +0.89% | 3,500 |
| 2026-02-09 | 571.0 | 571.0 | 557.0 | 560.0 | -11.0 | -1.93% | 3,500 |
| 2026-02-06 | 565.0 | 573.0 | 563.0 | 571.0 | -4.0 | -0.70% | 1,900 |
| 2026-02-05 | 567.0 | 575.0 | 567.0 | 575.0 | +5.0 | +0.88% | 400 |
| 2026-02-04 | 573.0 | 573.0 | 570.0 | 570.0 | -1.0 | -0.18% | 3,200 |
| 2026-02-03 | 569.0 | 579.0 | 569.0 | 571.0 | -5.0 | -0.87% | 1,700 |
| 2026-02-02 | 570.0 | 576.0 | 565.0 | 576.0 | +16.0 | +2.86% | 3,300 |
| 2026-01-30 | 569.0 | 569.0 | 555.0 | 560.0 | -14.0 | -2.44% | 3,700 |
| 2026-01-29 | 568.0 | 574.0 | 568.0 | 574.0 | +6.0 | +1.06% | 900 |
| 2026-01-28 | 577.0 | 577.0 | 568.0 | 568.0 | -10.0 | -1.73% | 4,300 |
| 2026-01-27 | 579.0 | 580.0 | 578.0 | 578.0 | -1.0 | -0.17% | 800 |
| 2026-01-26 | 579.0 | 579.0 | 579.0 | 579.0 | 0.0 | 0.00% | 200 |
| 2026-01-23 | 580.0 | 589.0 | 579.0 | 579.0 | -1.0 | -0.17% | 700 |
| 2026-01-22 | 587.0 | 588.0 | 580.0 | 580.0 | -7.0 | -1.19% | 1,700 |
| 2026-01-21 | 594.0 | 594.0 | 580.0 | 587.0 | -7.0 | -1.18% | 4,600 |
| 2026-01-20 | 602.0 | 604.0 | 594.0 | 594.0 | -6.0 | -1.00% | 2,300 |
| 2026-01-19 | 604.0 | 606.0 | 600.0 | 600.0 | -2.0 | -0.33% | 1,200 |
| 2026-01-16 | 591.0 | 603.0 | 591.0 | 602.0 | +11.0 | +1.86% | 4,700 |
| 2026-01-15 | 600.0 | 600.0 | 590.0 | 591.0 | -7.0 | -1.17% | 3,900 |
| 2026-01-14 | 600.0 | 604.0 | 590.0 | 598.0 | 0.0 | 0.00% | 9,600 |
| 2026-01-13 | 596.0 | 600.0 | 590.0 | 598.0 | +3.0 | +0.50% | 2,600 |
| 2026-01-09 | 585.0 | 605.0 | 585.0 | 595.0 | +13.0 | +2.23% | 7,100 |
| 2026-01-08 | 589.0 | 590.0 | 582.0 | 582.0 | -3.0 | -0.51% | 2,500 |
| 2026-01-07 | 580.0 | 587.0 | 580.0 | 585.0 | +4.0 | +0.69% | 1,900 |
| 2026-01-06 | 578.0 | 588.0 | 572.0 | 581.0 | 0.0 | 0.00% | 2,300 |
| 2026-01-05 | 577.0 | 588.0 | 571.0 | 581.0 | -3.0 | -0.51% | 6,200 |
| 2025-12-30 | 594.0 | 594.0 | 584.0 | 584.0 | -1.0 | -0.17% | 2,200 |
| 2025-12-29 | 591.0 | 594.0 | 585.0 | 585.0 | +1.0 | +0.17% | 1,800 |
| 2025-12-26 | 578.0 | 593.0 | 578.0 | 584.0 | +5.0 | +0.86% | 6,400 |
| 2025-12-25 | 562.0 | 604.0 | 562.0 | 579.0 | +17.0 | +3.02% | 42,700 |
| 2025-12-24 | 554.0 | 572.0 | 554.0 | 562.0 | +8.0 | +1.44% | 8,400 |
| 2025-12-23 | 545.0 | 560.0 | 526.0 | 554.0 | +9.0 | +1.65% | 11,000 |
| 2025-12-22 | 572.0 | 575.0 | 545.0 | 545.0 | -22.0 | -3.88% | 16,400 |
| 2025-12-19 | 571.0 | 575.0 | 563.0 | 567.0 | +6.0 | +1.07% | 2,700 |
| 2025-12-18 | 558.0 | 566.0 | 557.0 | 561.0 | -7.0 | -1.23% | 4,500 |
| 2025-12-17 | 569.0 | 569.0 | 567.0 | 568.0 | -1.0 | -0.18% | 1,900 |
| 2025-12-16 | 570.0 | 577.0 | 569.0 | 569.0 | -7.0 | -1.22% | 3,300 |
| 2025-12-15 | 575.0 | 580.0 | 570.0 | 576.0 | -1.0 | -0.17% | 7,600 |
| 2025-12-12 | 576.0 | 579.0 | 575.0 | 577.0 | +1.0 | +0.17% | 3,000 |
| 2025-12-11 | 581.0 | 581.0 | 576.0 | 576.0 | -5.0 | -0.86% | 1,600 |
| 2025-12-10 | 581.0 | 585.0 | 581.0 | 581.0 | -1.0 | -0.17% | 2,200 |
| 2025-12-09 | 588.0 | 588.0 | 580.0 | 582.0 | -6.0 | -1.02% | 2,100 |
| 2025-12-08 | 586.0 | 588.0 | 586.0 | 588.0 | -7.0 | -1.18% | 200 |
| 2025-12-05 | 586.0 | 595.0 | 585.0 | 595.0 | +5.0 | +0.85% | 3,900 |
| 2025-12-04 | 587.0 | 592.0 | 587.0 | 590.0 | +2.0 | +0.34% | 3,300 |
| 2025-12-03 | 600.0 | 600.0 | 588.0 | 588.0 | -5.0 | -0.84% | 1,000 |
| 2025-12-02 | 599.0 | 608.0 | 593.0 | 593.0 | -7.0 | -1.17% | 2,000 |
| 2025-12-01 | 596.0 | 600.0 | 592.0 | 600.0 | -6.0 | -0.99% | 2,400 |
| 2025-11-28 | 603.0 | 610.0 | 598.0 | 606.0 | +13.0 | +2.19% | 5,000 |
| 2025-11-27 | 594.0 | 594.0 | 586.0 | 593.0 | +9.0 | +1.54% | 900 |
| 2025-11-26 | 583.0 | 594.0 | 583.0 | 584.0 | +1.0 | +0.17% | 500 |
| 2025-11-25 | 592.0 | 592.0 | 583.0 | 583.0 | +1.0 | +0.17% | 1,800 |
| 2025-11-21 | 588.0 | 596.0 | 580.0 | 582.0 | -6.0 | -1.02% | 2,600 |
| 2025-11-20 | 582.0 | 638.0 | 573.0 | 588.0 | 0.0 | 0.00% | 20,800 |
| 2025-11-19 | 589.0 | 599.0 | 579.0 | 588.0 | -1.0 | -0.17% | 1,900 |
| 2025-11-18 | 570.0 | 595.0 | 567.0 | 589.0 | +9.0 | +1.55% | 8,400 |
| 2025-11-17 | 606.0 | 606.0 | 562.0 | 580.0 | -66.0 | -10.22% | 36,700 |
| 2025-11-14 | 643.0 | 677.0 | 623.0 | 646.0 | +1.0 | +0.16% | 22,600 |
| 2025-11-13 | 656.0 | 658.0 | 645.0 | 645.0 | -9.0 | -1.38% | 6,800 |
| 2025-11-12 | 648.0 | 657.0 | 647.0 | 654.0 | -4.0 | -0.61% | 3,300 |
| 2025-11-11 | 642.0 | 658.0 | 633.0 | 658.0 | +16.0 | +2.49% | 10,100 |
| 2025-11-10 | 632.0 | 655.0 | 631.0 | 642.0 | +12.0 | +1.90% | 20,200 |
| 2025-11-07 | 630.0 | 632.0 | 625.0 | 630.0 | -1.0 | -0.16% | 2,100 |
| 2025-11-06 | 630.0 | 635.0 | 626.0 | 631.0 | +1.0 | +0.16% | 3,600 |
| 2025-11-05 | 631.0 | 636.0 | 630.0 | 630.0 | -1.0 | -0.16% | 4,900 |
| 2025-11-04 | 631.0 | 640.0 | 631.0 | 631.0 | -1.0 | -0.16% | 2,700 |
| 2025-10-31 | 638.0 | 639.0 | 630.0 | 632.0 | 0.0 | 0.00% | 3,600 |
| 2025-10-30 | 632.0 | 638.0 | 632.0 | 632.0 | +2.0 | +0.32% | 1,800 |
| 2025-10-29 | 635.0 | 640.0 | 630.0 | 630.0 | -5.0 | -0.79% | 2,600 |
| 2025-10-28 | 643.0 | 643.0 | 630.0 | 635.0 | -9.0 | -1.40% | 1,900 |
| 2025-10-27 | 634.0 | 662.0 | 634.0 | 644.0 | +7.0 | +1.10% | 8,700 |
| 2025-10-24 | 632.0 | 642.0 | 627.0 | 637.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-23 | 641.0 | 655.0 | 633.0 | 637.0 | -9.0 | -1.39% | 8,200 |
| 2025-10-22 | 625.0 | 663.0 | 620.0 | 646.0 | +25.0 | +4.03% | 16,700 |
| 2025-10-21 | 626.0 | 633.0 | 616.0 | 621.0 | -7.0 | -1.11% | 10,000 |
| 2025-10-20 | 638.0 | 641.0 | 621.0 | 628.0 | -9.0 | -1.41% | 7,000 |
| 2025-10-17 | 613.0 | 642.0 | 611.0 | 637.0 | -4.0 | -0.62% | 32,200 |
| 2025-10-16 | 589.0 | 684.0 | 589.0 | 641.0 | +52.0 | +8.83% | 203,400 |
| 2025-10-15 | 575.0 | 594.0 | 575.0 | 589.0 | +14.0 | +2.43% | 6,300 |
| 2025-10-14 | 586.0 | 586.0 | 572.0 | 575.0 | -16.0 | -2.71% | 15,300 |
| 2025-10-10 | 598.0 | 603.0 | 587.0 | 591.0 | -7.0 | -1.17% | 12,500 |
| 2025-10-09 | 597.0 | 603.0 | 596.0 | 598.0 | -3.0 | -0.50% | 6,200 |
| 2025-10-08 | 597.0 | 604.0 | 597.0 | 601.0 | +4.0 | +0.67% | 5,000 |
| 2025-10-07 | 602.0 | 605.0 | 594.0 | 597.0 | -5.0 | -0.83% | 8,600 |
| 2025-10-06 | 601.0 | 614.0 | 594.0 | 602.0 | 0.0 | 0.00% | 7,500 |
| 2025-10-03 | 612.0 | 615.0 | 602.0 | 602.0 | -13.0 | -2.11% | 6,100 |
| 2025-10-02 | 594.0 | 615.0 | 587.0 | 615.0 | +18.0 | +3.02% | 19,600 |
| 2025-10-01 | 612.0 | 662.0 | 590.0 | 597.0 | -5.0 | -0.83% | 100,500 |
| 2025-09-30 | 625.0 | 625.0 | 601.0 | 602.0 | -25.0 | -3.99% | 14,600 |
| 2025-09-29 | 612.0 | 633.0 | 607.0 | 627.0 | +25.0 | +4.15% | 15,300 |
| 2025-09-26 | 605.0 | 605.0 | 593.0 | 602.0 | -5.0 | -0.82% | 26,100 |
| 2025-09-25 | 614.0 | 618.0 | 607.0 | 607.0 | -7.0 | -1.14% | 7,600 |
| 2025-09-24 | 615.0 | 617.0 | 610.0 | 614.0 | -1.0 | -0.16% | 8,000 |
| 2025-09-22 | 624.0 | 633.0 | 615.0 | 615.0 | -10.0 | -1.60% | 10,600 |
| 2025-09-19 | 623.0 | 625.0 | 610.0 | 625.0 | +2.0 | +0.32% | 11,500 |
| 2025-09-18 | 623.0 | 625.0 | 615.0 | 623.0 | -9.0 | -1.42% | 12,900 |
| 2025-09-17 | 627.0 | 640.0 | 618.0 | 632.0 | +5.0 | +0.80% | 9,100 |
| 2025-09-16 | 618.0 | 627.0 | 613.0 | 627.0 | +10.0 | +1.62% | 10,800 |
| 2025-09-12 | 627.0 | 628.0 | 616.0 | 617.0 | — | — | 22,300 |
直近120営業日分を表示