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 |
---|---|---|---|---|---|
2014/12/30 | 574 | 608 | 573 | 605 | 19,500 |
2014/12/29 | 582 | 591 | 572 | 590 | 27,200 |
2014/12/26 | 595 | 600 | 560 | 590 | 52,600 |
2014/12/25 | 603 | 614 | 568 | 588 | 51,000 |
2014/12/24 | 563 | 614 | 563 | 603 | 61,400 |
2014/12/22 | 569 | 576 | 550 | 573 | 42,300 |
2014/12/19 | 565 | 580 | 556 | 579 | 26,800 |
2014/12/18 | 580 | 588 | 545 | 569 | 72,800 |
2014/12/17 | 570 | 599 | 570 | 585 | 46,500 |
2014/12/16 | 580 | 609 | 561 | 600 | 41,500 |
2014/12/15 | 621 | 627 | 544 | 594 | 155,200 |
2014/12/12 | 540 | 631 | 540 | 615 | 205,600 |
2014/12/11 | 525 | 610 | 520 | 550 | 390,900 |
2014/12/10 | 521 | 617 | 517 | 527 | 136,500 |
2014/12/09 | 555 | 566 | 475 | 531 | 254,500 |
2014/12/08 | 630 | 668 | 572 | 575 | 396,600 |
2014/12/05 | 630 | 640 | 618 | 640 | 348,200 |
2014/12/04 | 500 | 540 | 473 | 540 | 530,300 |
2014/12/03 | 400 | 470 | 396 | 460 | 468,500 |
2014/12/02 | 384 | 393 | 384 | 390 | 75,600 |
2014/12/01 | 386 | 390 | 382 | 383 | 3,600 |
2014/11/28 | 380 | 408 | 378 | 390 | 23,800 |
2014/11/27 | 371 | 380 | 370 | 374 | 15,800 |
2014/11/26 | 371 | 377 | 371 | 371 | 5,900 |
2014/11/25 | 384 | 385 | 365 | 369 | 28,100 |
2014/11/21 | 374 | 381 | 371 | 381 | 9,300 |
2014/11/20 | 398 | 398 | 374 | 374 | 34,800 |
2014/11/19 | 370 | 404 | 370 | 390 | 101,900 |
2014/11/18 | 373 | 373 | 363 | 367 | 19,900 |
2014/11/17 | 376 | 382 | 370 | 370 | 14,300 |
2014/11/14 | 378 | 382 | 372 | 382 | 13,000 |
2014/11/13 | 381 | 388 | 377 | 379 | 25,900 |
2014/11/12 | 390 | 456 | 379 | 381 | 175,600 |
2014/11/11 | 390 | 392 | 373 | 392 | 36,600 |
2014/11/10 | 401 | 401 | 381 | 391 | 44,200 |
2014/11/07 | 425 | 430 | 388 | 401 | 100,500 |
2014/11/06 | 450 | 489 | 430 | 449 | 132,100 |
2014/11/05 | 480 | 480 | 418 | 448 | 202,900 |
2014/11/04 | 410 | 467 | 402 | 467 | 312,400 |
2014/10/31 | 382 | 387 | 370 | 387 | 4,500 |
2014/10/30 | 371 | 380 | 368 | 380 | 4,100 |
2014/10/29 | 391 | 391 | 370 | 370 | 6,600 |
2014/10/28 | 372 | 394 | 372 | 383 | 7,300 |
2014/10/27 | 380 | 380 | 370 | 372 | 8,500 |
2014/10/24 | 398 | 405 | 373 | 379 | 25,500 |
2014/10/23 | 362 | 435 | 360 | 394 | 124,100 |
2014/10/22 | 366 | 375 | 350 | 370 | 12,300 |
2014/10/21 | 378 | 378 | 360 | 369 | 8,500 |
2014/10/20 | 378 | 379 | 362 | 377 | 20,500 |
2014/10/17 | 350 | 379 | 349 | 370 | 52,300 |
2014/10/16 | 319 | 365 | 319 | 364 | 88,400 |
2014/10/15 | 322 | 323 | 322 | 323 | 1,600 |
2014/10/14 | 321 | 331 | 321 | 322 | 2,800 |
2014/10/10 | 321 | 326 | 321 | 321 | 13,500 |
2014/10/09 | 321 | 380 | 321 | 321 | 79,500 |
2014/10/08 | 325 | 329 | 320 | 321 | 17,200 |
2014/10/07 | 334 | 335 | 321 | 335 | 25,800 |
2014/10/06 | 334 | 336 | 331 | 331 | 7,700 |
2014/10/03 | 328 | 334 | 322 | 334 | 5,600 |
2014/10/02 | 326 | 328 | 319 | 320 | 60,200 |
2014/10/01 | 332 | 335 | 325 | 326 | 22,300 |
2014/09/30 | 339 | 339 | 330 | 332 | 6,400 |
2014/09/29 | 328 | 352 | 324 | 339 | 30,500 |
2014/09/26 | 318 | 325 | 316 | 322 | 13,400 |
2014/09/25 | 320 | 320 | 316 | 316 | 4,200 |
2014/09/24 | 313 | 323 | 313 | 320 | 11,300 |
2014/09/22 | 315 | 316 | 313 | 316 | 8,700 |
2014/09/19 | 318 | 319 | 315 | 316 | 4,900 |
2014/09/18 | 320 | 320 | 316 | 319 | 9,300 |
2014/09/17 | 325 | 325 | 316 | 316 | 9,900 |
2014/09/16 | 318 | 320 | 317 | 319 | 2,900 |
2014/09/12 | 320 | 325 | 317 | 317 | 7,400 |
2014/09/11 | 316 | 320 | 313 | 320 | 11,200 |
2014/09/10 | 318 | 318 | 315 | 315 | 3,300 |
2014/09/09 | 318 | 318 | 313 | 316 | 6,700 |
2014/09/08 | 316 | 316 | 313 | 313 | 3,700 |
2014/09/05 | 321 | 321 | 310 | 312 | 12,800 |
2014/09/04 | 320 | 320 | 315 | 315 | 2,700 |
2014/09/03 | 317 | 321 | 316 | 321 | 8,200 |
2014/09/02 | 316 | 318 | 311 | 318 | 3,300 |
2014/09/01 | 316 | 316 | 312 | 312 | 2,200 |
2014/08/29 | 312 | 317 | 310 | 316 | 8,100 |
2014/08/28 | 313 | 316 | 310 | 312 | 52,800 |
2014/08/27 | 310 | 315 | 310 | 312 | 41,300 |
2014/08/26 | 315 | 318 | 312 | 312 | 4,300 |
2014/08/25 | 312 | 317 | 312 | 317 | 1,800 |
2014/08/22 | 313 | 314 | 311 | 311 | 2,200 |
2014/08/21 | 311 | 314 | 310 | 314 | 6,700 |
2014/08/20 | 312 | 315 | 310 | 313 | 9,100 |
2014/08/19 | 308 | 310 | 306 | 310 | 6,400 |
2014/08/18 | 310 | 310 | 305 | 305 | 17,000 |
2014/08/15 | 301 | 312 | 301 | 306 | 6,800 |
2014/08/14 | 300 | 306 | 300 | 306 | 9,700 |
2014/08/13 | 300 | 303 | 298 | 303 | 6,000 |
2014/08/12 | 300 | 301 | 298 | 301 | 7,900 |
2014/08/11 | 297 | 301 | 295 | 298 | 5,300 |
2014/08/08 | 297 | 303 | 291 | 297 | 11,400 |
2014/08/07 | 307 | 307 | 300 | 304 | 1,700 |
2014/08/06 | 307 | 309 | 302 | 309 | 5,800 |
2014/08/05 | 311 | 312 | 307 | 307 | 9,600 |
2014/08/04 | 317 | 317 | 300 | 307 | 28,900 |
2014/08/01 | 312 | 318 | 311 | 316 | 3,700 |
2014/07/31 | 317 | 318 | 313 | 316 | 9,000 |
2014/07/30 | 321 | 321 | 314 | 314 | 10,700 |
2014/07/29 | 319 | 330 | 315 | 326 | 46,300 |
2014/07/28 | 330 | 340 | 318 | 321 | 80,200 |
2014/07/25 | 325 | 402 | 325 | 349 | 166,700 |
2014/07/24 | 320 | 328 | 318 | 322 | 21,800 |
2014/07/23 | 308 | 327 | 307 | 327 | 8,800 |
2014/07/22 | 314 | 316 | 306 | 311 | 11,400 |
2014/07/18 | 314 | 315 | 314 | 315 | 900 |
2014/07/17 | 318 | 318 | 311 | 317 | 5,000 |
2014/07/16 | 315 | 319 | 314 | 314 | 3,300 |
2014/07/15 | 314 | 318 | 313 | 313 | 1,800 |
2014/07/14 | 315 | 317 | 311 | 317 | 3,200 |
2014/07/11 | 312 | 315 | 312 | 313 | 1,600 |
2014/07/10 | 325 | 325 | 313 | 313 | 3,600 |
2014/07/09 | 320 | 325 | 313 | 325 | 3,400 |
2014/07/08 | 321 | 326 | 319 | 325 | 3,700 |
2014/07/07 | 322 | 322 | 319 | 320 | 1,600 |
2014/07/04 | 325 | 327 | 322 | 322 | 3,200 |
2014/07/03 | 327 | 328 | 325 | 325 | 1,600 |
2014/07/02 | 325 | 327 | 325 | 327 | 3,400 |
2014/07/01 | 322 | 323 | 318 | 323 | 4,300 |
2014/06/30 | 318 | 327 | 316 | 320 | 3,600 |
2014/06/27 | 319 | 323 | 313 | 318 | 40,200 |
2014/06/26 | 320 | 325 | 319 | 324 | 2,800 |
2014/06/25 | 325 | 325 | 318 | 323 | 7,000 |
2014/06/24 | 334 | 334 | 325 | 326 | 11,900 |
2014/06/23 | 330 | 341 | 327 | 331 | 7,500 |
2014/06/20 | 335 | 335 | 326 | 327 | 11,600 |
2014/06/19 | 332 | 363 | 330 | 332 | 21,700 |
2014/06/18 | 336 | 347 | 330 | 338 | 17,000 |
2014/06/17 | 320 | 359 | 320 | 332 | 22,400 |
2014/06/16 | 330 | 330 | 318 | 320 | 4,100 |
2014/06/13 | 326 | 328 | 326 | 328 | 2,500 |
2014/06/12 | 329 | 329 | 329 | 329 | 1,000 |
2014/06/11 | 317 | 327 | 317 | 327 | 300 |
2014/06/10 | 327 | 327 | 319 | 320 | 1,500 |
2014/06/09 | 328 | 328 | 322 | 326 | 3,300 |
2014/06/06 | 324 | 324 | 317 | 321 | 3,100 |
2014/06/05 | 318 | 324 | 318 | 324 | 1,400 |
2014/06/04 | 329 | 329 | 321 | 321 | 1,500 |
2014/06/03 | 328 | 329 | 317 | 329 | 4,600 |
2014/06/02 | 328 | 328 | 315 | 324 | 14,300 |
2014/05/30 | 327 | 335 | 315 | 329 | 12,000 |
2014/05/29 | 318 | 328 | 317 | 328 | 3,000 |
2014/05/28 | 318 | 318 | 317 | 317 | 900 |
2014/05/27 | 308 | 318 | 307 | 317 | 6,300 |
2014/05/26 | 301 | 306 | 300 | 305 | 9,700 |
2014/05/23 | 297 | 303 | 297 | 300 | 9,200 |
2014/05/22 | 294 | 299 | 292 | 298 | 1,800 |
2014/05/21 | 290 | 294 | 290 | 294 | 2,600 |
2014/05/20 | 300 | 300 | 290 | 291 | 2,400 |
2014/05/19 | 319 | 319 | 293 | 300 | 17,800 |
2014/05/16 | 329 | 329 | 305 | 318 | 11,100 |
2014/05/15 | 328 | 335 | 326 | 333 | 10,100 |
2014/05/14 | 328 | 337 | 322 | 330 | 19,000 |
2014/05/13 | 320 | 386 | 315 | 330 | 229,500 |
2014/05/12 | 325 | 325 | 306 | 306 | 4,000 |
2014/05/09 | 327 | 330 | 320 | 320 | 1,600 |
2014/05/08 | 325 | 327 | 324 | 324 | 700 |
2014/05/07 | 322 | 325 | 322 | 325 | 700 |
2014/05/02 | 323 | 328 | 323 | 328 | 300 |
2014/05/01 | 317 | 323 | 317 | 322 | 2,000 |
2014/04/30 | 321 | 321 | 317 | 320 | 8,100 |
2014/04/28 | 325 | 331 | 322 | 322 | 2,300 |
2014/04/25 | 338 | 340 | 333 | 333 | 1,800 |
2014/04/24 | 345 | 353 | 328 | 338 | 24,800 |
2014/04/23 | 352 | 361 | 328 | 353 | 5,200 |
2014/04/22 | 353 | 368 | 353 | 354 | 3,200 |
2014/04/21 | 365 | 378 | 355 | 358 | 6,900 |
2014/04/18 | 361 | 367 | 360 | 361 | 3,300 |
2014/04/17 | 360 | 368 | 360 | 361 | 3,600 |
2014/04/16 | 358 | 361 | 349 | 360 | 7,400 |
2014/04/15 | 350 | 356 | 343 | 350 | 3,500 |
2014/04/14 | 354 | 361 | 347 | 356 | 2,200 |
2014/04/11 | 340 | 355 | 340 | 346 | 3,500 |
2014/04/10 | 354 | 356 | 344 | 354 | 4,600 |
2014/04/09 | 374 | 374 | 355 | 357 | 10,100 |
2014/04/08 | 363 | 407 | 347 | 398 | 13,700 |
2014/04/07 | 363 | 363 | 354 | 357 | 8,200 |
2014/04/04 | 354 | 385 | 351 | 367 | 6,900 |
2014/04/03 | 357 | 362 | 356 | 362 | 1,200 |
2014/04/02 | 356 | 359 | 355 | 355 | 2,100 |
2014/04/01 | 348 | 354 | 348 | 351 | 2,300 |
2014/03/31 | 339 | 345 | 339 | 345 | 2,100 |
2014/03/28 | 339 | 343 | 339 | 340 | 1,300 |
2014/03/27 | 330 | 335 | 324 | 335 | 1,900 |
2014/03/26 | 326 | 343 | 326 | 331 | 9,100 |
2014/03/25 | 346 | 347 | 346 | 347 | 300 |
2014/03/24 | 335 | 348 | 334 | 346 | 4,500 |
2014/03/20 | 352 | 355 | 324 | 338 | 10,200 |
2014/03/19 | 370 | 372 | 361 | 368 | 1,500 |
2014/03/18 | 375 | 375 | 360 | 365 | 5,000 |
2014/03/17 | 370 | 373 | 362 | 365 | 2,500 |
2014/03/14 | 373 | 376 | 370 | 375 | 3,300 |
2014/03/13 | 388 | 394 | 386 | 386 | 2,500 |
2014/03/12 | 388 | 388 | 388 | 388 | 100 |
2014/03/11 | 380 | 386 | 374 | 382 | 2,400 |
2014/03/10 | 375 | 385 | 374 | 377 | 10,200 |
2014/03/07 | 390 | 398 | 385 | 386 | 3,600 |
2014/03/06 | 393 | 393 | 375 | 382 | 4,100 |
2014/03/05 | 396 | 396 | 381 | 389 | 1,300 |
2014/03/04 | 379 | 400 | 379 | 386 | 2,800 |
2014/03/03 | 371 | 385 | 370 | 376 | 4,600 |
2014/02/28 | 388 | 388 | 371 | 371 | 3,200 |
2014/02/27 | 392 | 393 | 381 | 389 | 2,400 |
2014/02/26 | 393 | 395 | 380 | 393 | 3,000 |
2014/02/25 | 380 | 393 | 380 | 388 | 2,400 |
2014/02/24 | 370 | 375 | 370 | 375 | 500 |
2014/02/21 | 377 | 383 | 371 | 382 | 1,200 |
2014/02/20 | 385 | 385 | 370 | 375 | 4,100 |
2014/02/19 | 386 | 393 | 385 | 393 | 6,900 |
2014/02/18 | 385 | 396 | 385 | 396 | 1,700 |
2014/02/17 | 398 | 398 | 385 | 393 | 1,400 |
2014/02/14 | 410 | 411 | 396 | 398 | 1,800 |
2014/02/13 | 447 | 450 | 397 | 406 | 23,500 |
2014/02/12 | 390 | 449 | 390 | 448 | 19,100 |
2014/02/10 | 382 | 410 | 371 | 396 | 7,000 |
2014/02/07 | 362 | 373 | 362 | 366 | 3,400 |
2014/02/06 | 347 | 354 | 347 | 354 | 3,000 |
2014/02/05 | 362 | 362 | 343 | 347 | 4,100 |
2014/02/04 | 322 | 360 | 316 | 346 | 38,300 |
2014/02/03 | 400 | 411 | 368 | 378 | 47,400 |
2014/01/31 | 400 | 469 | 398 | 423 | 99,800 |
2014/01/30 | 380 | 413 | 378 | 389 | 9,800 |
2014/01/29 | 392 | 404 | 392 | 404 | 3,400 |
2014/01/28 | 413 | 413 | 385 | 391 | 19,800 |
2014/01/27 | 410 | 423 | 401 | 413 | 16,000 |
2014/01/24 | 455 | 464 | 440 | 450 | 10,400 |
2014/01/23 | 472 | 518 | 452 | 457 | 68,300 |
2014/01/22 | 442 | 462 | 440 | 462 | 16,900 |
2014/01/21 | 438 | 442 | 425 | 442 | 15,300 |
2014/01/20 | 431 | 432 | 420 | 430 | 8,700 |
2014/01/17 | 425 | 443 | 419 | 435 | 8,900 |
2014/01/16 | 449 | 449 | 415 | 418 | 22,800 |
2014/01/15 | 467 | 495 | 440 | 454 | 37,500 |
2014/01/14 | 510 | 525 | 450 | 462 | 81,900 |
2014/01/10 | 421 | 485 | 413 | 485 | 114,600 |
2014/01/09 | 413 | 419 | 389 | 405 | 14,400 |
2014/01/08 | 401 | 412 | 380 | 411 | 19,100 |
2014/01/07 | 398 | 401 | 387 | 399 | 28,200 |
2014/01/06 | 383 | 392 | 376 | 385 | 18,900 |