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
2012/12/28 20,800 21,680 20,700 21,170 189
2012/12/27 20,620 21,550 20,620 21,150 193
2012/12/26 19,720 21,550 19,700 20,410 377
2012/12/25 19,490 20,600 19,220 19,720 186
2012/12/21 20,330 20,330 19,500 19,500 221
2012/12/20 21,000 21,000 20,310 20,800 110
2012/12/19 20,390 21,000 20,200 21,000 214
2012/12/18 20,710 20,710 19,910 20,170 171
2012/12/17 20,560 21,200 19,850 20,710 239
2012/12/14 21,140 21,260 20,400 20,630 289
2012/12/13 20,010 21,400 20,000 21,140 374
2012/12/12 19,440 20,050 19,300 20,050 218
2012/12/11 19,850 19,850 19,230 19,370 371
2012/12/10 20,150 20,990 20,020 20,100 344
2012/12/07 20,300 20,480 19,830 20,300 390
2012/12/06 19,970 20,010 19,500 19,510 315
2012/12/05 19,820 20,900 19,280 19,580 632
2012/12/04 20,600 20,600 19,680 19,800 732
2012/12/03 22,700 22,700 20,650 20,720 977
2012/11/30 22,910 26,380 21,510 21,700 2,567
2012/11/29 23,250 27,500 22,120 22,410 4,404
2012/11/28 27,400 28,400 24,000 24,250 6,370
2012/11/27 19,800 23,400 19,250 23,400 2,606
2012/11/26 22,000 22,780 19,120 19,400 2,322
2012/11/22 16,480 19,900 16,400 18,900 2,339
2012/11/21 15,800 16,200 15,620 16,200 149
2012/11/20 16,530 16,530 15,800 16,000 216
2012/11/19 15,850 16,480 15,750 16,200 187
2012/11/16 16,000 16,000 15,000 15,900 286
2012/11/15 15,700 16,100 15,140 16,000 388
2012/11/14 15,760 16,200 15,620 15,940 36
2012/11/13 15,750 16,000 15,600 15,930 80
2012/11/12 15,920 15,990 15,750 15,750 114
2012/11/09 16,110 16,380 15,710 16,380 515
2012/11/08 16,060 16,590 16,060 16,490 49
2012/11/07 16,250 16,600 16,000 16,210 164
2012/11/06 16,630 16,800 16,000 16,350 154
2012/11/05 17,000 17,000 16,610 16,610 54
2012/11/02 17,140 17,300 16,850 16,950 34
2012/11/01 17,000 17,400 16,530 16,910 68
2012/10/31 16,730 17,200 16,500 17,000 285
2012/10/30 17,210 17,580 16,510 17,000 70
2012/10/29 17,620 17,620 17,200 17,200 148
2012/10/26 17,610 18,090 17,600 17,800 33
2012/10/25 17,270 18,200 17,100 17,600 134
2012/10/24 17,600 17,600 17,110 17,470 106
2012/10/23 17,750 18,200 17,300 17,800 268
2012/10/22 17,900 18,740 17,100 18,550 185
2012/10/19 16,660 18,800 16,600 18,700 409
2012/10/18 16,600 16,990 16,520 16,660 293
2012/10/17 17,270 17,470 16,560 17,390 141
2012/10/16 17,200 17,960 17,170 17,250 47
2012/10/15 16,910 17,500 16,720 17,480 300
2012/10/12 17,910 17,910 17,400 17,710 93
2012/10/11 17,630 18,100 17,500 17,510 153
2012/10/10 18,000 18,580 17,500 18,100 578
2012/10/09 20,100 20,100 19,550 19,600 162
2012/10/05 19,600 19,850 19,560 19,840 226
2012/10/04 20,000 20,380 19,660 19,940 356
2012/10/03 20,200 20,340 19,860 20,280 239
2012/10/02 21,000 21,000 20,270 20,300 315
2012/10/01 20,950 21,200 20,160 20,690 575
2012/09/28 20,200 23,800 20,010 20,120 3,566
2012/09/27 19,550 20,080 19,550 19,800 64
2012/09/26 20,350 20,350 19,540 19,820 88
2012/09/25 19,900 20,300 19,600 20,300 181
2012/09/24 20,200 20,390 19,770 19,890 59
2012/09/21 20,020 20,500 19,830 20,090 172
2012/09/20 20,050 20,500 20,010 20,010 172
2012/09/19 20,460 20,950 20,200 20,200 171
2012/09/18 21,000 21,260 20,500 20,890 127
2012/09/14 20,130 21,000 20,070 20,700 330
2012/09/13 20,410 20,800 20,260 20,360 137
2012/09/12 20,490 20,970 20,400 20,860 238
2012/09/11 21,500 21,500 20,310 20,710 151
2012/09/10 20,960 21,000 20,220 20,950 154
2012/09/07 20,850 21,200 20,250 21,090 301
2012/09/06 21,000 21,460 20,250 20,850 227
2012/09/05 20,600 21,500 20,260 21,290 321
2012/09/04 20,180 22,710 20,030 20,550 1,072
2012/09/03 20,520 20,520 19,810 20,150 549
2012/08/31 23,300 24,810 20,820 20,820 2,768
2012/08/30 19,500 23,310 19,500 23,310 2,328
2012/08/29 20,000 20,000 18,800 19,310 732
2012/08/28 20,530 20,750 20,110 20,110 297
2012/08/27 21,300 21,300 20,630 20,670 276
2012/08/24 20,910 21,440 20,400 21,300 377
2012/08/23 21,260 21,450 20,500 21,440 280
2012/08/22 21,940 21,940 21,210 21,250 248
2012/08/21 21,610 22,200 21,600 21,800 224
2012/08/20 22,350 22,350 21,550 21,610 363
2012/08/17 22,170 22,220 21,720 22,140 283
2012/08/16 23,000 23,000 21,800 22,330 499
2012/08/15 24,500 24,500 22,860 23,440 587
2012/08/14 22,400 24,700 22,000 23,500 570
2012/08/13 22,000 22,500 21,120 22,500 379
2012/08/10 22,950 23,990 22,170 22,240 647
2012/08/09 21,770 26,000 21,610 23,150 2,001
2012/08/08 21,650 22,400 20,800 21,600 693
2012/08/07 22,210 23,150 21,030 21,400 800
2012/08/06 21,450 26,400 21,440 22,180 2,025
2012/08/03 26,370 27,400 22,100 22,100 1,958
2012/08/02 27,300 29,400 25,120 26,470 3,428
2012/08/01 22,860 27,450 22,860 27,450 5,011
2012/07/31 20,630 23,470 20,040 22,450 1,510
2012/07/30 21,810 22,010 20,360 20,840 1,002
2012/07/27 23,000 23,500 21,600 22,000 1,399
2012/07/26 23,000 25,250 22,110 24,000 1,133
2012/07/25 23,490 23,490 21,830 22,410 667
2012/07/24 24,850 25,400 22,500 23,490 1,361
2012/07/23 26,500 26,500 24,700 24,700 734
2012/07/20 28,500 29,380 25,500 26,200 1,560
2012/07/19 30,450 33,000 29,020 30,050 4,160
2012/07/18 30,000 30,000 27,600 27,980 1,453
2012/07/17 32,050 32,100 30,350 30,600 833
2012/07/13 32,400 36,850 31,150 32,750 2,214
2012/07/12 33,100 35,000 32,500 32,850 945
2012/07/11 36,000 36,200 33,700 33,750 573
2012/07/10 35,000 37,200 33,550 34,850 1,235
2012/07/09 37,600 37,600 34,200 34,800 2,517
2012/07/06 39,450 41,600 39,000 39,050 1,712
2012/07/05 41,500 42,000 39,450 39,450 2,389
2012/07/04 39,650 42,300 39,200 40,150 3,290
2012/07/03 40,600 42,500 39,200 39,950 1,940
2012/07/02 44,000 44,000 39,900 39,900 2,485
2012/06/29 46,600 46,600 41,750 43,300 1,410
2012/06/28 54,300 54,300 43,500 43,800 3,703
2012/06/27 57,000 59,900 53,500 53,500 1,102
2012/06/26 62,400 66,100 58,000 62,000 865
2012/06/25 69,200 72,700 58,200 59,400 1,638
2012/06/22 78,000 79,000 68,100 68,200 1,466
2012/06/21 72,000 87,200 69,000 81,000 3,490
2012/06/20 70,000 74,000 67,300 74,000 2,822
2012/06/19 52,000 64,000 49,600 64,000 1,691
2012/06/18 52,500 57,100 51,500 54,000 1,101
2012/06/15 55,000 58,500 48,900 51,500 1,771
2012/06/14 69,000 69,800 56,000 56,000 1,689
2012/06/13 78,500 81,000 71,000 71,000 1,791
2012/06/12 72,400 91,800 72,400 86,000 2,657
2012/06/11 76,800 76,800 76,800 76,800 103
2012/06/08 66,800 66,800 59,600 66,800 2,300
2012/06/07 56,800 56,800 56,800 56,800 73
2012/06/06 42,050 49,750 42,050 49,750 330
2012/06/05 53,200 55,100 42,750 42,750 3,211
2012/06/04 48,100 48,100 48,100 48,100 93
2012/06/01 41,100 41,100 40,400 41,100 1,016
2012/05/31 34,100 34,100 34,100 34,100 194
2012/05/30 30,000 34,000 28,520 29,100 294
2012/05/29 28,000 33,900 24,300 31,000 911
2012/05/28 33,600 37,850 30,900 31,200 2,410
2012/05/25 30,850 30,850 30,850 30,850 177
2012/05/24 25,850 25,850 25,850 25,850 18
2012/05/23 17,990 20,850 17,990 20,850 507
2012/05/22 17,000 17,500 16,850 16,850 177
2012/05/21 17,400 17,400 17,000 17,000 36
2012/05/18 17,000 17,000 17,000 17,000 12
2012/05/17 16,800 17,000 16,800 17,000 26
2012/05/16 17,000 17,000 16,800 16,800 14
2012/05/15 17,800 17,800 17,800 17,800 1
2012/05/14 17,600 19,200 17,600 19,000 28
2012/05/11 16,470 16,470 16,000 16,000 83
2012/05/10 17,270 17,270 17,260 17,270 10
2012/05/09 16,700 17,290 16,500 16,500 42
2012/05/08 17,800 17,800 16,620 16,620 22
2012/05/07 17,820 17,820 16,200 16,600 9
2012/05/02 18,020 18,020 18,000 18,000 14
2012/05/01 18,370 18,370 18,020 18,030 21
2012/04/27 18,740 18,740 18,690 18,690 7
2012/04/25 18,850 19,100 18,850 19,100 17
2012/04/24 18,800 18,800 18,740 18,740 20
2012/04/23 19,000 19,010 18,760 18,800 40
2012/04/20 20,700 20,800 20,700 20,800 15
2012/04/19 19,830 19,830 19,830 19,830 4
2012/04/18 19,900 19,900 19,900 19,900 1
2012/04/11 21,000 21,000 21,000 21,000 10
2012/04/05 18,900 18,900 18,750 18,750 10
2012/03/27 20,500 20,500 20,500 20,500 1
2012/03/22 20,800 20,800 20,700 20,700 3
2012/03/21 21,000 21,000 20,800 20,800 8
2012/03/16 20,500 20,500 20,000 20,000 6
2012/03/15 20,000 20,950 20,000 20,000 17
2012/03/14 20,000 21,000 20,000 20,000 109
2012/03/13 19,000 19,800 19,000 19,400 43
2012/03/12 18,500 18,510 18,500 18,510 4
2012/03/09 18,010 18,010 18,010 18,010 12
2012/03/08 18,010 18,100 18,010 18,010 17
2012/03/07 18,000 18,000 18,000 18,000 14
2012/03/06 17,990 18,000 17,700 18,000 9
2012/03/05 18,100 18,100 18,100 18,100 5
2012/03/01 19,500 19,500 18,020 18,040 23
2012/02/29 19,000 19,000 19,000 19,000 4
2012/02/28 19,000 19,010 19,000 19,000 54
2012/02/27 19,500 19,500 19,500 19,500 3
2012/02/24 19,000 19,000 19,000 19,000 16
2012/02/23 19,010 19,480 19,010 19,480 2
2012/02/22 19,100 19,100 18,610 18,610 5
2012/02/21 20,500 20,500 20,500 20,500 7
2012/02/20 18,600 19,900 18,600 19,900 29
2012/02/17 18,190 19,000 18,190 19,000 54
2012/02/16 18,190 18,190 18,140 18,150 35
2012/02/15 17,990 18,000 17,990 18,000 14
2012/02/14 17,990 17,990 17,990 17,990 10
2012/02/13 18,500 18,700 17,900 17,910 141
2012/02/10 17,890 18,500 17,890 18,300 104
2012/02/09 17,820 17,820 17,820 17,820 1
2012/02/08 17,100 17,100 17,020 17,020 13
2012/02/07 17,440 17,900 17,440 17,900 14
2012/02/06 17,660 17,660 17,260 17,260 5
2012/02/02 17,300 17,300 17,300 17,300 1
2012/02/01 16,550 17,000 16,550 17,000 3
2012/01/31 17,000 17,000 17,000 17,000 4
2012/01/30 17,100 17,100 17,000 17,000 12
2012/01/27 17,660 17,660 17,660 17,660 2
2012/01/25 16,900 17,000 16,900 17,000 5
2012/01/24 16,800 17,000 16,800 16,800 5
2012/01/23 17,000 17,000 16,500 16,760 34
2012/01/20 18,370 18,370 17,000 17,000 9
2012/01/19 17,600 17,600 17,500 17,500 2
2012/01/18 17,000 17,000 17,000 17,000 11
2012/01/17 17,000 17,000 17,000 17,000 3
2012/01/13 17,480 17,480 17,480 17,480 1
2012/01/12 17,480 17,480 17,480 17,480 5
2012/01/11 17,100 17,300 17,100 17,300 12
2012/01/10 17,100 17,100 17,100 17,100 6
2012/01/06 17,140 17,140 17,100 17,100 11
2012/01/05 17,550 17,550 17,540 17,540 5
2012/01/04 18,450 18,450 18,000 18,000 2

このページの先頭へ