ジーイエット
7603スタンダード/小売業/Gyet 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 | 138.0 | 140.0 | 137.0 | 139.0 | -2.0 | -1.42% | 83,800 |
| 2026-03-12 | 139.0 | 141.0 | 136.0 | 141.0 | +1.0 | +0.71% | 144,800 |
| 2026-03-11 | 140.0 | 142.0 | 139.0 | 140.0 | 0.0 | 0.00% | 166,000 |
| 2026-03-10 | 136.0 | 141.0 | 135.0 | 140.0 | +5.0 | +3.70% | 142,400 |
| 2026-03-09 | 137.0 | 137.0 | 130.0 | 135.0 | -4.0 | -2.88% | 809,700 |
| 2026-03-06 | 140.0 | 143.0 | 138.0 | 139.0 | -1.0 | -0.71% | 96,300 |
| 2026-03-05 | 140.0 | 143.0 | 138.0 | 140.0 | +8.0 | +6.06% | 180,600 |
| 2026-03-04 | 138.0 | 138.0 | 129.0 | 132.0 | -10.0 | -7.04% | 438,400 |
| 2026-03-03 | 147.0 | 147.0 | 140.0 | 142.0 | -3.0 | -2.07% | 245,200 |
| 2026-03-02 | 148.0 | 150.0 | 144.0 | 145.0 | -3.0 | -2.03% | 255,300 |
| 2026-02-27 | 146.0 | 153.0 | 146.0 | 148.0 | +1.0 | +0.68% | 301,900 |
| 2026-02-26 | 147.0 | 154.0 | 147.0 | 147.0 | -3.0 | -2.00% | 475,900 |
| 2026-02-25 | 153.0 | 157.0 | 150.0 | 150.0 | -11.0 | -6.83% | 832,900 |
| 2026-02-24 | 164.0 | 169.0 | 158.0 | 161.0 | -3.0 | -1.83% | 313,300 |
| 2026-02-20 | 172.0 | 174.0 | 163.0 | 164.0 | -8.0 | -4.65% | 313,600 |
| 2026-02-19 | 175.0 | 175.0 | 169.0 | 172.0 | -3.0 | -1.71% | 222,700 |
| 2026-02-18 | 177.0 | 178.0 | 172.0 | 175.0 | +1.0 | +0.57% | 161,300 |
| 2026-02-17 | 178.0 | 179.0 | 172.0 | 174.0 | -4.0 | -2.25% | 169,600 |
| 2026-02-16 | 172.0 | 180.0 | 172.0 | 178.0 | +8.0 | +4.71% | 368,400 |
| 2026-02-13 | 175.0 | 177.0 | 169.0 | 170.0 | -6.0 | -3.41% | 205,400 |
| 2026-02-12 | 179.0 | 181.0 | 175.0 | 176.0 | -2.0 | -1.12% | 241,000 |
| 2026-02-10 | 175.0 | 181.0 | 173.0 | 178.0 | +6.0 | +3.49% | 262,900 |
| 2026-02-09 | 173.0 | 174.0 | 167.0 | 172.0 | +4.0 | +2.38% | 227,200 |
| 2026-02-06 | 174.0 | 174.0 | 165.0 | 168.0 | -16.0 | -8.70% | 599,600 |
| 2026-02-05 | 182.0 | 191.0 | 182.0 | 184.0 | +2.0 | +1.10% | 347,900 |
| 2026-02-04 | 194.0 | 198.0 | 178.0 | 182.0 | -10.0 | -5.21% | 622,200 |
| 2026-02-03 | 186.0 | 193.0 | 186.0 | 192.0 | +7.0 | +3.78% | 436,800 |
| 2026-02-02 | 202.0 | 202.0 | 183.0 | 185.0 | -15.0 | -7.50% | 934,900 |
| 2026-01-30 | 210.0 | 213.0 | 197.0 | 200.0 | -21.0 | -9.50% | 1,217,600 |
| 2026-01-29 | 213.0 | 260.0 | 208.0 | 221.0 | +13.0 | +6.25% | 6,921,800 |
| 2026-01-28 | 229.0 | 229.0 | 208.0 | 208.0 | -23.0 | -9.96% | 1,852,400 |
| 2026-01-27 | 300.0 | 315.0 | 228.0 | 231.0 | -54.0 | -18.95% | 6,697,400 |
| 2026-01-26 | 285.0 | 285.0 | 285.0 | 285.0 | +80.0 | +39.02% | 842,100 |
| 2026-01-23 | 205.0 | 205.0 | 205.0 | 205.0 | +50.0 | +32.26% | 108,700 |
| 2026-01-22 | 160.0 | 160.0 | 155.0 | 155.0 | -4.0 | -2.52% | 161,800 |
| 2026-01-21 | 167.0 | 167.0 | 157.0 | 159.0 | -9.0 | -5.36% | 285,700 |
| 2026-01-20 | 163.0 | 168.0 | 159.0 | 168.0 | +8.0 | +5.00% | 242,300 |
| 2026-01-19 | 164.0 | 164.0 | 159.0 | 160.0 | -4.0 | -2.44% | 179,700 |
| 2026-01-16 | 167.0 | 167.0 | 159.0 | 164.0 | -4.0 | -2.38% | 207,200 |
| 2026-01-15 | 169.0 | 175.0 | 165.0 | 168.0 | +4.0 | +2.44% | 412,400 |
| 2026-01-14 | 159.0 | 166.0 | 155.0 | 164.0 | +6.0 | +3.80% | 272,400 |
| 2026-01-13 | 163.0 | 164.0 | 151.0 | 158.0 | -7.0 | -4.24% | 382,600 |
| 2026-01-09 | 164.0 | 174.0 | 162.0 | 165.0 | -4.0 | -2.37% | 469,300 |
| 2026-01-08 | 177.0 | 177.0 | 164.0 | 169.0 | -3.0 | -1.74% | 329,600 |
| 2026-01-07 | 168.0 | 172.0 | 164.0 | 172.0 | +5.0 | +2.99% | 382,300 |
| 2026-01-06 | 156.0 | 183.0 | 156.0 | 167.0 | +12.0 | +7.74% | 1,442,600 |
| 2026-01-05 | 151.0 | 156.0 | 148.0 | 155.0 | +8.0 | +5.44% | 203,700 |
| 2025-12-30 | 151.0 | 151.0 | 147.0 | 147.0 | -4.0 | -2.65% | 258,600 |
| 2025-12-29 | 152.0 | 153.0 | 149.0 | 151.0 | 0.0 | 0.00% | 137,400 |
| 2025-12-26 | 155.0 | 159.0 | 150.0 | 151.0 | -5.0 | -3.21% | 258,800 |
| 2025-12-25 | 154.0 | 159.0 | 152.0 | 156.0 | +3.0 | +1.96% | 326,400 |
| 2025-12-24 | 150.0 | 153.0 | 148.0 | 153.0 | +4.0 | +2.68% | 217,400 |
| 2025-12-23 | 155.0 | 156.0 | 148.0 | 149.0 | -1.0 | -0.67% | 407,700 |
| 2025-12-22 | 154.0 | 156.0 | 149.0 | 150.0 | -2.0 | -1.32% | 283,200 |
| 2025-12-19 | 146.0 | 152.0 | 146.0 | 152.0 | +5.0 | +3.40% | 181,100 |
| 2025-12-18 | 147.0 | 148.0 | 144.0 | 147.0 | 0.0 | 0.00% | 163,200 |
| 2025-12-17 | 156.0 | 156.0 | 145.0 | 147.0 | -8.0 | -5.16% | 448,900 |
| 2025-12-16 | 165.0 | 165.0 | 154.0 | 155.0 | -10.0 | -6.06% | 295,800 |
| 2025-12-15 | 153.0 | 168.0 | 153.0 | 165.0 | +12.0 | +7.84% | 586,800 |
| 2025-12-12 | 155.0 | 159.0 | 153.0 | 153.0 | -2.0 | -1.29% | 367,800 |
| 2025-12-11 | 162.0 | 164.0 | 155.0 | 155.0 | -5.0 | -3.13% | 96,400 |
| 2025-12-10 | 154.0 | 162.0 | 153.0 | 160.0 | +7.0 | +4.58% | 164,200 |
| 2025-12-09 | 155.0 | 156.0 | 152.0 | 153.0 | -2.0 | -1.29% | 166,700 |
| 2025-12-08 | 153.0 | 156.0 | 152.0 | 155.0 | +2.0 | +1.31% | 90,700 |
| 2025-12-05 | 157.0 | 157.0 | 152.0 | 153.0 | -3.0 | -1.92% | 103,500 |
| 2025-12-04 | 153.0 | 157.0 | 153.0 | 156.0 | +3.0 | +1.96% | 72,200 |
| 2025-12-03 | 156.0 | 157.0 | 153.0 | 153.0 | -3.0 | -1.92% | 82,900 |
| 2025-12-02 | 158.0 | 161.0 | 155.0 | 156.0 | 0.0 | 0.00% | 153,800 |
| 2025-12-01 | 160.0 | 161.0 | 155.0 | 156.0 | -4.0 | -2.50% | 175,000 |
| 2025-11-28 | 161.0 | 166.0 | 159.0 | 160.0 | -2.0 | -1.23% | 183,300 |
| 2025-11-27 | 159.0 | 164.0 | 159.0 | 162.0 | +3.0 | +1.89% | 130,000 |
| 2025-11-26 | 155.0 | 161.0 | 153.0 | 159.0 | +6.0 | +3.92% | 281,700 |
| 2025-11-25 | 156.0 | 156.0 | 149.0 | 153.0 | -3.0 | -1.92% | 176,900 |
| 2025-11-21 | 149.0 | 157.0 | 149.0 | 156.0 | +4.0 | +2.63% | 194,300 |
| 2025-11-20 | 152.0 | 153.0 | 149.0 | 152.0 | 0.0 | 0.00% | 235,100 |
| 2025-11-19 | 148.0 | 153.0 | 148.0 | 152.0 | +4.0 | +2.70% | 148,400 |
| 2025-11-18 | 151.0 | 156.0 | 148.0 | 148.0 | -8.0 | -5.13% | 251,100 |
| 2025-11-17 | 160.0 | 160.0 | 149.0 | 156.0 | -4.0 | -2.50% | 509,000 |
| 2025-11-14 | 163.0 | 165.0 | 160.0 | 160.0 | -2.0 | -1.23% | 244,200 |
| 2025-11-13 | 174.0 | 175.0 | 162.0 | 162.0 | -13.0 | -7.43% | 418,300 |
| 2025-11-12 | 168.0 | 176.0 | 168.0 | 175.0 | +7.0 | +4.17% | 185,000 |
| 2025-11-11 | 170.0 | 172.0 | 167.0 | 168.0 | -3.0 | -1.75% | 107,300 |
| 2025-11-10 | 173.0 | 177.0 | 170.0 | 171.0 | 0.0 | 0.00% | 182,800 |
| 2025-11-07 | 169.0 | 175.0 | 166.0 | 171.0 | -1.0 | -0.58% | 399,400 |
| 2025-11-06 | 173.0 | 173.0 | 170.0 | 172.0 | -1.0 | -0.58% | 80,300 |
| 2025-11-05 | 174.0 | 174.0 | 168.0 | 173.0 | -2.0 | -1.14% | 260,400 |
| 2025-11-04 | 178.0 | 180.0 | 173.0 | 175.0 | -3.0 | -1.69% | 124,100 |
| 2025-10-31 | 174.0 | 182.0 | 174.0 | 178.0 | +5.0 | +2.89% | 298,000 |
| 2025-10-30 | 172.0 | 176.0 | 170.0 | 173.0 | +2.0 | +1.17% | 441,500 |
| 2025-10-29 | 186.0 | 186.0 | 170.0 | 171.0 | -15.0 | -8.06% | 602,800 |
| 2025-10-28 | 189.0 | 191.0 | 185.0 | 186.0 | -5.0 | -2.62% | 151,300 |
| 2025-10-27 | 191.0 | 195.0 | 190.0 | 191.0 | +1.0 | +0.53% | 403,700 |
| 2025-10-24 | 192.0 | 195.0 | 188.0 | 190.0 | -1.0 | -0.52% | 267,600 |
| 2025-10-23 | 195.0 | 195.0 | 191.0 | 191.0 | -6.0 | -3.05% | 178,100 |
| 2025-10-22 | 195.0 | 198.0 | 194.0 | 197.0 | +4.0 | +2.07% | 216,400 |
| 2025-10-21 | 198.0 | 203.0 | 192.0 | 193.0 | -5.0 | -2.53% | 306,000 |
| 2025-10-20 | 195.0 | 203.0 | 192.0 | 198.0 | +10.0 | +5.32% | 517,800 |
| 2025-10-17 | 189.0 | 194.0 | 188.0 | 188.0 | -6.0 | -3.09% | 373,100 |
| 2025-10-16 | 192.0 | 195.0 | 189.0 | 194.0 | -1.0 | -0.51% | 417,000 |
| 2025-10-15 | 195.0 | 215.0 | 194.0 | 195.0 | +1.0 | +0.52% | 653,400 |
| 2025-10-14 | 215.0 | 215.0 | 193.0 | 194.0 | -29.0 | -13.00% | 747,300 |
| 2025-10-10 | 220.0 | 226.0 | 218.0 | 223.0 | +2.0 | +0.90% | 301,000 |
| 2025-10-09 | 219.0 | 222.0 | 216.0 | 221.0 | +1.0 | +0.45% | 224,900 |
| 2025-10-08 | 221.0 | 227.0 | 220.0 | 220.0 | -6.0 | -2.65% | 175,800 |
| 2025-10-07 | 231.0 | 232.0 | 224.0 | 226.0 | -3.0 | -1.31% | 316,100 |
| 2025-10-06 | 235.0 | 240.0 | 229.0 | 229.0 | -3.0 | -1.29% | 387,100 |
| 2025-10-03 | 231.0 | 241.0 | 230.0 | 232.0 | -2.0 | -0.85% | 497,700 |
| 2025-10-02 | 233.0 | 243.0 | 230.0 | 234.0 | +6.0 | +2.63% | 534,500 |
| 2025-10-01 | 246.0 | 246.0 | 228.0 | 228.0 | -19.0 | -7.69% | 518,400 |
| 2025-09-30 | 248.0 | 253.0 | 247.0 | 247.0 | -1.0 | -0.40% | 231,500 |
| 2025-09-29 | 254.0 | 255.0 | 245.0 | 248.0 | -3.0 | -1.20% | 214,400 |
| 2025-09-26 | 260.0 | 261.0 | 251.0 | 251.0 | -7.0 | -2.71% | 403,700 |
| 2025-09-25 | 257.0 | 263.0 | 253.0 | 258.0 | +3.0 | +1.18% | 542,200 |
| 2025-09-24 | 263.0 | 269.0 | 255.0 | 255.0 | -11.0 | -4.14% | 729,700 |
| 2025-09-22 | 271.0 | 275.0 | 264.0 | 266.0 | -9.0 | -3.27% | 634,700 |
| 2025-09-19 | 278.0 | 283.0 | 264.0 | 275.0 | +5.0 | +1.85% | 1,057,700 |
| 2025-09-18 | 347.0 | 347.0 | 266.0 | 270.0 | -76.0 | -21.97% | 3,811,200 |
| 2025-09-17 | 349.0 | 354.0 | 345.0 | 346.0 | 0.0 | 0.00% | 328,100 |
| 2025-09-16 | 349.0 | 350.0 | 332.0 | 346.0 | -4.0 | -1.14% | 543,400 |
| 2025-09-12 | 342.0 | 352.0 | 334.0 | 350.0 | — | — | 520,800 |
直近120営業日分を表示