日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

GFA(8783)の株価時系列情報

GFA(8783)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 53 55 52 53 996,400
2024/03/27 55 55 53 54 1,136,100
2024/03/26 54 55 53 54 701,000
2024/03/25 55 59 53 54 3,067,700
2024/03/22 54 55 53 55 1,221,400
2024/03/21 51 57 51 55 4,553,500
2024/03/19 49 52 48 51 1,832,100
2024/03/18 49 50 47 47 1,214,300
2024/03/15 50 51 49 49 1,183,600
2024/03/14 52 52 50 51 770,900
2024/03/13 51 52 49 51 1,682,300
2024/03/12 48 54 47 51 2,925,500
2024/03/11 51 51 47 48 2,488,700
2024/03/08 55 60 50 51 9,358,300
2024/03/07 54 55 49 50 3,201,300
2024/03/06 58 65 53 55 9,745,300
2024/03/05 48 58 47 56 7,106,000
2024/03/04 53 53 46 47 5,497,900
2024/03/01 47 59 45 52 10,680,300
2024/02/29 41 48 40 44 4,153,100
2024/02/28 41 42 40 41 1,226,900
2024/02/27 40 41 40 41 581,200
2024/02/26 39 41 39 40 317,000
2024/02/22 41 41 39 39 236,500
2024/02/21 40 41 39 41 466,400
2024/02/20 40 41 39 41 709,000
2024/02/19 40 41 39 40 894,700
2024/02/16 39 41 39 39 482,200
2024/02/15 38 40 37 40 618,200
2024/02/14 37 39 36 39 988,100
2024/02/13 37 37 35 37 1,394,300
2024/02/09 38 39 36 37 1,136,100
2024/02/08 38 39 37 39 439,500
2024/02/07 39 40 37 39 960,200
2024/02/06 40 40 39 39 316,900
2024/02/05 41 41 40 40 281,500
2024/02/02 40 42 40 41 379,400
2024/02/01 40 41 39 41 435,200
2024/01/31 38 40 38 39 403,600
2024/01/30 40 40 38 39 539,600
2024/01/29 41 41 38 39 1,920,500
2024/01/26 42 44 39 40 3,040,500
2024/01/25 39 42 38 41 636,500
2024/01/24 40 40 38 38 659,900
2024/01/23 42 42 39 40 1,783,400
2024/01/22 36 49 36 42 4,337,800
2024/01/19 38 39 36 36 566,200
2024/01/18 38 39 38 38 131,400
2024/01/17 39 40 37 39 775,800
2024/01/16 41 41 39 39 336,800
2024/01/15 41 42 39 40 1,289,000
2024/01/12 44 44 41 42 778,600
2024/01/11 45 45 43 45 405,700
2024/01/10 45 47 44 45 697,100
2024/01/09 43 47 43 46 1,097,700
2024/01/05 44 45 43 43 530,300
2024/01/04 42 45 41 45 380,200
2023/12/29 43 43 40 42 969,100
2023/12/28 42 43 41 42 185,800
2023/12/27 42 42 41 42 862,300
2023/12/26 42 43 41 43 1,065,500
2023/12/25 41 43 41 42 918,000
2023/12/22 43 44 41 42 1,123,600
2023/12/21 43 44 42 44 1,282,100
2023/12/20 44 45 43 43 218,900
2023/12/19 44 45 43 44 399,100
2023/12/18 45 45 43 44 251,100
2023/12/15 43 46 43 45 505,000
2023/12/14 46 46 43 43 833,800
2023/12/13 45 47 44 45 1,022,600
2023/12/12 50 50 46 46 1,132,600
2023/12/11 53 53 49 51 705,800
2023/12/08 47 53 47 53 1,460,800
2023/12/07 47 47 45 46 644,600
2023/12/06 47 49 46 48 778,600
2023/12/05 51 51 48 48 637,400
2023/12/04 53 55 49 50 875,700
2023/12/01 60 60 48 52 2,490,100
2023/11/30 56 60 55 60 881,200
2023/11/29 55 61 55 57 1,237,700
2023/11/28 58 59 54 55 1,082,800
2023/11/27 62 62 59 59 1,042,800
2023/11/24 63 66 61 64 1,659,800
2023/11/22 56 67 55 66 4,852,900
2023/11/21 61 69 55 57 4,917,500
2023/11/20 47 64 47 57 7,020,500
2023/11/17 46 46 43 45 786,600
2023/11/16 50 50 46 46 583,000
2023/11/15 50 52 48 49 924,700
2023/11/14 51 52 46 52 1,526,200
2023/11/13 54 54 50 51 1,344,100
2023/11/10 51 61 50 53 3,597,600
2023/11/09 61 63 51 52 3,311,800
2023/11/08 69 78 54 61 9,335,600
2023/11/07 56 75 53 73 12,388,900
2023/11/06 38 57 38 49 7,527,300
2023/11/02 35 39 35 38 970,700
2023/11/01 36 38 35 35 1,156,900
2023/10/31 37 38 36 37 437,500
2023/10/30 39 40 37 37 468,400
2023/10/27 39 40 39 40 269,600
2023/10/26 43 43 39 40 980,300
2023/10/25 45 45 42 43 903,600
2023/10/24 47 48 43 45 726,600
2023/10/23 48 48 46 47 439,700
2023/10/20 49 50 47 48 218,100
2023/10/19 50 50 48 49 230,500
2023/10/18 50 51 49 49 178,100
2023/10/17 49 50 48 50 162,000
2023/10/16 47 51 46 49 466,900
2023/10/13 48 51 45 47 699,500
2023/10/12 50 51 45 49 1,591,400
2023/10/11 54 55 49 50 647,900
2023/10/10 54 55 54 55 150,300
2023/10/06 58 59 53 54 1,058,000
2023/10/05 58 59 56 58 378,100
2023/10/04 58 60 56 58 600,700
2023/10/03 62 62 59 60 566,900
2023/10/02 63 64 62 62 251,200
2023/09/29 64 65 62 63 187,200
2023/09/28 64 65 62 65 320,200
2023/09/27 63 65 63 64 368,200
2023/09/26 66 67 64 64 302,400
2023/09/25 67 67 66 67 298,600
2023/09/22 65 67 65 67 188,400
2023/09/21 69 69 65 67 502,500
2023/09/20 69 70 68 69 224,900
2023/09/19 67 70 67 69 272,300
2023/09/15 69 70 65 67 553,100
2023/09/14 71 71 69 69 351,000
2023/09/13 72 72 71 72 60,800
2023/09/12 71 73 71 71 289,200
2023/09/11 71 73 71 72 199,500
2023/09/08 72 72 70 71 162,300
2023/09/07 72 72 70 70 175,500
2023/09/06 74 74 71 72 285,300
2023/09/05 73 74 71 73 184,500
2023/09/04 72 73 72 72 106,300
2023/09/01 68 73 68 72 307,200
2023/08/31 69 69 67 68 125,800
2023/08/30 68 69 67 69 85,000
2023/08/29 69 70 67 67 250,400
2023/08/28 70 72 69 69 311,400
2023/08/25 68 70 67 69 305,100
2023/08/24 68 69 68 69 147,900
2023/08/23 68 69 66 67 217,400
2023/08/22 68 70 68 68 424,100
2023/08/21 66 68 65 68 291,200
2023/08/18 60 66 60 64 705,500
2023/08/17 63 63 59 60 953,700
2023/08/16 72 73 61 63 989,500
2023/08/15 75 75 71 72 500,300
2023/08/14 75 78 75 76 252,500
2023/08/10 75 76 74 75 225,500
2023/08/09 76 77 75 75 248,900
2023/08/08 76 77 75 76 121,700
2023/08/07 76 76 75 75 158,800
2023/08/04 76 77 75 76 164,300
2023/08/03 77 77 76 76 79,000
2023/08/02 76 77 76 76 100,600
2023/08/01 77 78 76 76 286,700
2023/07/31 78 78 77 77 216,500
2023/07/28 77 78 76 78 364,400
2023/07/27 77 79 77 78 191,300
2023/07/26 79 79 77 78 310,900
2023/07/25 78 79 78 78 51,100
2023/07/24 78 80 78 78 412,600
2023/07/21 79 80 77 79 688,300
2023/07/20 88 90 79 79 3,083,400
2023/07/19 79 84 79 84 501,700
2023/07/18 81 81 77 80 459,400
2023/07/14 83 83 79 81 271,500
2023/07/13 81 83 80 83 178,200
2023/07/12 84 84 80 81 456,400
2023/07/11 83 84 82 83 304,200
2023/07/10 84 85 82 83 553,400
2023/07/07 84 87 84 85 354,800
2023/07/06 86 89 85 86 413,200
2023/07/05 87 90 84 87 716,300
2023/07/04 84 89 84 88 888,600
2023/07/03 81 85 80 84 562,400
2023/06/30 81 82 79 80 372,000
2023/06/29 82 84 81 82 184,700
2023/06/28 82 84 80 83 344,000
2023/06/27 79 82 78 81 475,000
2023/06/26 81 82 79 81 395,700
2023/06/23 81 83 79 81 292,200
2023/06/22 80 84 79 82 446,600
2023/06/21 82 82 79 80 392,600
2023/06/20 78 83 78 82 456,200
2023/06/19 78 80 77 79 337,200
2023/06/16 77 78 76 78 154,900
2023/06/15 77 79 76 78 284,700
2023/06/14 77 79 76 77 840,200
2023/06/13 80 80 77 77 398,900
2023/06/12 80 82 79 81 296,400
2023/06/09 78 83 77 80 383,000
2023/06/08 77 79 77 77 173,600
2023/06/07 79 79 77 77 154,000
2023/06/06 77 79 77 79 112,100

このページの先頭へ