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 |
---|---|---|---|---|---|
2016/12/30 | 330 | 337 | 330 | 331 | 12,200 |
2016/12/29 | 338 | 338 | 330 | 332 | 20,700 |
2016/12/28 | 337 | 338 | 330 | 338 | 18,700 |
2016/12/27 | 328 | 331 | 323 | 329 | 47,800 |
2016/12/26 | 328 | 333 | 328 | 329 | 24,800 |
2016/12/22 | 324 | 340 | 322 | 329 | 72,000 |
2016/12/21 | 340 | 340 | 327 | 329 | 58,200 |
2016/12/20 | 334 | 345 | 334 | 337 | 32,800 |
2016/12/19 | 351 | 354 | 337 | 337 | 72,400 |
2016/12/16 | 344 | 365 | 344 | 352 | 114,800 |
2016/12/15 | 332 | 345 | 332 | 345 | 46,400 |
2016/12/14 | 327 | 341 | 326 | 337 | 69,300 |
2016/12/13 | 319 | 328 | 319 | 326 | 51,900 |
2016/12/12 | 329 | 331 | 321 | 327 | 54,600 |
2016/12/09 | 315 | 320 | 310 | 317 | 120,400 |
2016/12/08 | 326 | 326 | 301 | 317 | 101,100 |
2016/12/07 | 329 | 329 | 320 | 327 | 58,400 |
2016/12/06 | 326 | 336 | 323 | 326 | 53,400 |
2016/12/05 | 325 | 335 | 323 | 330 | 51,800 |
2016/12/02 | 335 | 340 | 328 | 328 | 44,500 |
2016/12/01 | 341 | 347 | 336 | 337 | 140,600 |
2016/11/30 | 340 | 352 | 336 | 344 | 50,800 |
2016/11/29 | 329 | 343 | 328 | 343 | 46,500 |
2016/11/28 | 325 | 335 | 325 | 333 | 34,500 |
2016/11/25 | 335 | 339 | 325 | 328 | 78,700 |
2016/11/24 | 344 | 352 | 339 | 341 | 56,200 |
2016/11/22 | 349 | 353 | 337 | 350 | 41,500 |
2016/11/21 | 369 | 371 | 349 | 350 | 87,000 |
2016/11/18 | 372 | 378 | 366 | 369 | 58,400 |
2016/11/17 | 360 | 382 | 360 | 374 | 82,100 |
2016/11/16 | 345 | 374 | 345 | 368 | 51,500 |
2016/11/15 | 341 | 358 | 341 | 350 | 46,100 |
2016/11/14 | 332 | 351 | 331 | 349 | 42,800 |
2016/11/11 | 351 | 361 | 320 | 327 | 120,100 |
2016/11/10 | 333 | 366 | 331 | 357 | 118,900 |
2016/11/09 | 370 | 377 | 306 | 327 | 215,700 |
2016/11/08 | 350 | 369 | 348 | 355 | 134,800 |
2016/11/07 | 397 | 397 | 342 | 372 | 157,200 |
2016/11/04 | 385 | 400 | 363 | 365 | 118,600 |
2016/11/02 | 395 | 422 | 379 | 388 | 197,400 |
2016/11/01 | 384 | 395 | 382 | 390 | 91,000 |
2016/10/31 | 405 | 407 | 395 | 398 | 87,000 |
2016/10/28 | 414 | 414 | 398 | 405 | 96,400 |
2016/10/27 | 423 | 423 | 408 | 415 | 138,400 |
2016/10/26 | 427 | 428 | 411 | 419 | 154,900 |
2016/10/25 | 428 | 428 | 404 | 422 | 504,700 |
2016/10/24 | 511 | 511 | 416 | 416 | 783,000 |
2016/10/21 | 544 | 550 | 509 | 516 | 176,800 |
2016/10/20 | 547 | 555 | 546 | 548 | 45,300 |
2016/10/19 | 558 | 561 | 546 | 551 | 46,100 |
2016/10/18 | 595 | 599 | 544 | 557 | 162,900 |
2016/10/17 | 596 | 610 | 590 | 597 | 58,100 |
2016/10/14 | 609 | 628 | 590 | 601 | 158,900 |
2016/10/13 | 598 | 630 | 572 | 609 | 276,400 |
2016/10/12 | 583 | 635 | 583 | 615 | 216,100 |
2016/10/11 | 558 | 610 | 555 | 598 | 304,000 |
2016/10/07 | 577 | 585 | 536 | 558 | 204,600 |
2016/10/06 | 612 | 620 | 572 | 592 | 118,000 |
2016/10/05 | 627 | 633 | 612 | 622 | 124,700 |
2016/10/04 | 640 | 649 | 620 | 634 | 92,500 |
2016/10/03 | 659 | 670 | 638 | 651 | 91,000 |
2016/09/30 | 658 | 680 | 611 | 680 | 217,100 |
2016/09/29 | 675 | 682 | 654 | 658 | 173,200 |
2016/09/28 | 683 | 685 | 670 | 675 | 32,600 |
2016/09/27 | 687 | 696 | 678 | 683 | 117,600 |
2016/09/26 | 672 | 697 | 670 | 692 | 98,700 |
2016/09/23 | 668 | 675 | 662 | 670 | 59,500 |
2016/09/21 | 671 | 675 | 654 | 663 | 75,700 |
2016/09/20 | 671 | 677 | 665 | 671 | 53,200 |
2016/09/16 | 676 | 680 | 666 | 670 | 60,700 |
2016/09/15 | 691 | 694 | 677 | 680 | 78,600 |
2016/09/14 | 690 | 700 | 690 | 691 | 88,100 |
2016/09/13 | 680 | 695 | 676 | 691 | 104,700 |
2016/09/12 | 672 | 682 | 658 | 682 | 82,800 |
2016/09/09 | 683 | 690 | 680 | 680 | 70,900 |
2016/09/08 | 689 | 696 | 678 | 685 | 52,700 |
2016/09/07 | 661 | 698 | 661 | 698 | 208,800 |
2016/09/06 | 660 | 672 | 652 | 662 | 82,100 |
2016/09/05 | 655 | 680 | 655 | 663 | 135,600 |
2016/09/02 | 658 | 661 | 642 | 655 | 92,100 |
2016/09/01 | 645 | 665 | 632 | 662 | 200,200 |
2016/08/31 | 665 | 670 | 632 | 657 | 159,600 |
2016/08/30 | 634 | 664 | 631 | 664 | 240,600 |
2016/08/29 | 609 | 639 | 599 | 624 | 123,500 |
2016/08/29 | 1 -> 3.00 分割 | ||||
2016/08/26 | 1,746 | 1,810 | 1,746 | 1,796 | 25,300 |
2016/08/25 | 1,734 | 1,775 | 1,711 | 1,746 | 19,900 |
2016/08/24 | 1,720 | 1,755 | 1,610 | 1,734 | 38,300 |
2016/08/23 | 1,785 | 1,785 | 1,700 | 1,746 | 34,900 |
2016/08/22 | 1,800 | 1,820 | 1,760 | 1,776 | 61,000 |
2016/08/19 | 1,812 | 1,857 | 1,807 | 1,811 | 44,300 |
2016/08/18 | 1,810 | 1,850 | 1,735 | 1,850 | 62,000 |
2016/08/17 | 1,835 | 1,835 | 1,800 | 1,817 | 47,500 |
2016/08/16 | 1,865 | 1,869 | 1,800 | 1,828 | 64,300 |
2016/08/15 | 1,878 | 1,878 | 1,842 | 1,851 | 47,300 |
2016/08/12 | 1,829 | 1,880 | 1,829 | 1,840 | 62,000 |
2016/08/10 | 1,810 | 1,845 | 1,800 | 1,829 | 37,500 |
2016/08/09 | 1,822 | 1,822 | 1,784 | 1,800 | 40,100 |
2016/08/08 | 1,859 | 1,859 | 1,800 | 1,810 | 19,600 |
2016/08/05 | 1,830 | 1,891 | 1,789 | 1,819 | 94,900 |
2016/08/04 | 1,790 | 1,832 | 1,772 | 1,814 | 34,400 |
2016/08/03 | 1,790 | 1,860 | 1,780 | 1,790 | 39,100 |
2016/08/02 | 1,737 | 1,811 | 1,731 | 1,800 | 38,500 |
2016/08/01 | 1,705 | 1,740 | 1,705 | 1,719 | 81,000 |
2016/07/29 | 1,680 | 1,754 | 1,675 | 1,731 | 47,200 |
2016/07/28 | 1,682 | 1,697 | 1,680 | 1,680 | 9,700 |
2016/07/27 | 1,692 | 1,700 | 1,676 | 1,680 | 11,800 |
2016/07/26 | 1,670 | 1,699 | 1,670 | 1,692 | 23,000 |
2016/07/25 | 1,695 | 1,695 | 1,670 | 1,682 | 15,200 |
2016/07/22 | 1,660 | 1,700 | 1,660 | 1,699 | 15,800 |
2016/07/21 | 1,700 | 1,700 | 1,652 | 1,671 | 20,600 |
2016/07/20 | 1,622 | 1,641 | 1,606 | 1,610 | 26,900 |
2016/07/19 | 1,687 | 1,687 | 1,621 | 1,641 | 18,700 |
2016/07/15 | 1,672 | 1,701 | 1,640 | 1,651 | 41,300 |
2016/07/14 | 1,707 | 1,734 | 1,681 | 1,681 | 12,100 |
2016/07/13 | 1,692 | 1,780 | 1,692 | 1,712 | 30,900 |
2016/07/12 | 1,635 | 1,725 | 1,635 | 1,702 | 24,900 |
2016/07/11 | 1,691 | 1,725 | 1,642 | 1,675 | 36,100 |
2016/07/08 | 1,771 | 1,786 | 1,706 | 1,714 | 39,800 |
2016/07/07 | 1,800 | 1,820 | 1,760 | 1,787 | 42,600 |
2016/07/06 | 1,748 | 1,790 | 1,729 | 1,790 | 48,800 |
2016/07/05 | 1,800 | 1,800 | 1,698 | 1,752 | 82,900 |
2016/07/04 | 1,838 | 1,895 | 1,707 | 1,768 | 153,100 |
2016/07/01 | 1,655 | 1,828 | 1,648 | 1,800 | 203,200 |
2016/06/30 | 1,579 | 1,649 | 1,571 | 1,649 | 120,100 |
2016/06/29 | 1,580 | 1,588 | 1,552 | 1,579 | 40,600 |
2016/06/28 | 1,525 | 1,598 | 1,525 | 1,585 | 29,400 |
2016/06/27 | 1,535 | 1,598 | 1,535 | 1,562 | 48,400 |
2016/06/24 | 1,525 | 1,570 | 1,300 | 1,555 | 103,200 |
2016/06/23 | 1,521 | 1,545 | 1,495 | 1,500 | 34,700 |
2016/06/22 | 1,532 | 1,550 | 1,483 | 1,543 | 26,500 |
2016/06/21 | 1,507 | 1,553 | 1,483 | 1,553 | 31,400 |
2016/06/20 | 1,482 | 1,545 | 1,470 | 1,518 | 31,700 |
2016/06/17 | 1,510 | 1,510 | 1,484 | 1,487 | 11,400 |
2016/06/16 | 1,520 | 1,520 | 1,470 | 1,492 | 22,400 |
2016/06/15 | 1,485 | 1,540 | 1,382 | 1,520 | 81,100 |
2016/06/14 | 1,560 | 1,560 | 1,502 | 1,506 | 46,900 |
2016/06/13 | 1,567 | 1,583 | 1,550 | 1,555 | 37,400 |
2016/06/10 | 1,591 | 1,605 | 1,554 | 1,572 | 46,100 |
2016/06/09 | 1,540 | 1,625 | 1,540 | 1,589 | 31,800 |
2016/06/08 | 1,578 | 1,578 | 1,546 | 1,555 | 11,100 |
2016/06/07 | 1,576 | 1,579 | 1,539 | 1,554 | 60,400 |
2016/06/06 | 1,609 | 1,609 | 1,575 | 1,576 | 32,900 |
2016/06/03 | 1,560 | 1,635 | 1,548 | 1,610 | 103,000 |
2016/06/02 | 1,575 | 1,575 | 1,537 | 1,556 | 12,500 |
2016/06/01 | 1,550 | 1,590 | 1,502 | 1,556 | 36,200 |
2016/05/31 | 1,578 | 1,599 | 1,550 | 1,576 | 37,300 |
2016/05/30 | 1,535 | 1,630 | 1,515 | 1,550 | 86,000 |
2016/05/27 | 1,534 | 1,583 | 1,468 | 1,518 | 85,000 |
2016/05/26 | 1,377 | 1,537 | 1,370 | 1,537 | 96,700 |
2016/05/25 | 1,332 | 1,386 | 1,332 | 1,376 | 20,100 |
2016/05/24 | 1,374 | 1,374 | 1,330 | 1,332 | 19,500 |
2016/05/23 | 1,335 | 1,390 | 1,325 | 1,344 | 29,200 |
2016/05/20 | 1,280 | 1,338 | 1,280 | 1,333 | 13,500 |
2016/05/19 | 1,300 | 1,328 | 1,281 | 1,300 | 13,200 |
2016/05/18 | 1,327 | 1,349 | 1,275 | 1,330 | 58,200 |
2016/05/17 | 1,350 | 1,381 | 1,321 | 1,358 | 21,100 |
2016/05/16 | 1,400 | 1,400 | 1,350 | 1,350 | 37,400 |
2016/05/13 | 1,376 | 1,400 | 1,360 | 1,400 | 27,200 |
2016/05/12 | 1,305 | 1,395 | 1,305 | 1,375 | 45,800 |
2016/05/11 | 1,245 | 1,400 | 1,225 | 1,350 | 55,800 |
2016/05/10 | 1,260 | 1,294 | 1,200 | 1,260 | 125,400 |
2016/05/09 | 1,372 | 1,400 | 1,278 | 1,290 | 221,900 |
2016/05/06 | 1,440 | 1,461 | 1,391 | 1,402 | 62,900 |
2016/05/02 | 1,441 | 1,499 | 1,412 | 1,440 | 57,500 |
2016/04/28 | 1,300 | 1,450 | 1,300 | 1,449 | 92,600 |
2016/04/27 | 1,310 | 1,323 | 1,251 | 1,321 | 51,500 |
2016/04/26 | 1,298 | 1,298 | 1,250 | 1,255 | 51,500 |
2016/04/25 | 1,340 | 1,355 | 1,270 | 1,300 | 94,200 |
2016/04/22 | 1,338 | 1,490 | 1,301 | 1,380 | 293,400 |
2016/04/21 | 1,059 | 1,341 | 1,020 | 1,341 | 298,700 |
2016/04/20 | 895 | 1,041 | 892 | 1,041 | 110,900 |
2016/04/19 | 905 | 950 | 888 | 891 | 112,100 |
2016/04/18 | 885 | 910 | 855 | 900 | 36,600 |
2016/04/15 | 876 | 880 | 857 | 870 | 22,100 |
2016/04/14 | 860 | 883 | 852 | 876 | 24,100 |
2016/04/13 | 840 | 864 | 830 | 850 | 21,600 |
2016/04/12 | 820 | 848 | 820 | 848 | 23,800 |
2016/04/11 | 830 | 830 | 803 | 812 | 13,600 |
2016/04/08 | 820 | 836 | 820 | 830 | 7,200 |
2016/04/07 | 818 | 836 | 818 | 831 | 3,200 |
2016/04/06 | 829 | 829 | 815 | 818 | 2,300 |
2016/04/05 | 820 | 837 | 815 | 819 | 18,700 |
2016/04/04 | 815 | 821 | 815 | 821 | 6,000 |
2016/04/01 | 825 | 829 | 815 | 815 | 5,000 |
2016/03/31 | 837 | 837 | 826 | 827 | 2,000 |
2016/03/30 | 835 | 839 | 825 | 831 | 28,300 |
2016/03/29 | 821 | 830 | 815 | 821 | 8,400 |
2016/03/28 | 847 | 848 | 810 | 824 | 12,000 |
2016/03/25 | 821 | 848 | 820 | 848 | 19,300 |
2016/03/24 | 800 | 837 | 800 | 836 | 18,200 |
2016/03/23 | 800 | 819 | 789 | 813 | 16,000 |
2016/03/22 | 775 | 800 | 774 | 799 | 8,100 |
2016/03/18 | 760 | 780 | 760 | 762 | 3,100 |
2016/03/17 | 760 | 772 | 760 | 765 | 4,400 |
2016/03/16 | 774 | 780 | 766 | 770 | 4,500 |
2016/03/15 | 789 | 789 | 789 | 789 | 100 |
2016/03/14 | 761 | 790 | 761 | 774 | 4,700 |
2016/03/11 | 770 | 780 | 755 | 770 | 3,600 |
2016/03/10 | 760 | 765 | 760 | 765 | 900 |
2016/03/09 | 742 | 757 | 742 | 751 | 3,400 |
2016/03/08 | 787 | 787 | 737 | 771 | 4,600 |
2016/03/07 | 765 | 781 | 759 | 781 | 12,800 |
2016/03/04 | 760 | 760 | 752 | 752 | 2,400 |
2016/03/03 | 760 | 770 | 750 | 750 | 11,700 |
2016/03/02 | 760 | 781 | 749 | 760 | 9,300 |
2016/03/01 | 735 | 773 | 735 | 773 | 2,500 |
2016/02/29 | 740 | 740 | 740 | 740 | 100 |
2016/02/26 | 745 | 749 | 740 | 740 | 3,000 |
2016/02/25 | 750 | 750 | 746 | 746 | 2,100 |
2016/02/24 | 750 | 750 | 741 | 749 | 2,900 |
2016/02/23 | 750 | 750 | 744 | 750 | 400 |
2016/02/22 | 748 | 748 | 748 | 748 | 400 |
2016/02/19 | 745 | 745 | 735 | 745 | 3,400 |
2016/02/18 | 744 | 750 | 730 | 750 | 3,800 |
2016/02/17 | 754 | 754 | 741 | 741 | 800 |
2016/02/16 | 759 | 759 | 754 | 754 | 700 |
2016/02/15 | 745 | 756 | 745 | 754 | 900 |
2016/02/12 | 766 | 766 | 695 | 737 | 12,300 |
2016/02/10 | 738 | 781 | 734 | 781 | 34,700 |
2016/02/09 | 731 | 765 | 720 | 749 | 8,200 |
2016/02/08 | 750 | 760 | 716 | 754 | 6,300 |
2016/02/05 | 781 | 781 | 766 | 780 | 1,000 |
2016/02/04 | 819 | 819 | 790 | 810 | 7,800 |
2016/02/03 | 824 | 824 | 800 | 819 | 9,300 |
2016/02/02 | 805 | 830 | 795 | 830 | 11,300 |
2016/02/01 | 788 | 810 | 771 | 793 | 5,800 |
2016/01/29 | 757 | 788 | 751 | 788 | 7,400 |
2016/01/28 | 770 | 793 | 770 | 770 | 2,600 |
2016/01/27 | 800 | 800 | 761 | 777 | 11,900 |
2016/01/26 | 729 | 794 | 726 | 792 | 13,200 |
2016/01/25 | 707 | 731 | 707 | 726 | 42,300 |
2016/01/22 | 705 | 720 | 705 | 720 | 14,000 |
2016/01/21 | 683 | 720 | 683 | 720 | 13,600 |
2016/01/20 | 692 | 711 | 680 | 708 | 5,500 |
2016/01/19 | 705 | 711 | 689 | 707 | 5,800 |
2016/01/18 | 685 | 735 | 673 | 728 | 13,700 |
2016/01/15 | 737 | 737 | 711 | 735 | 6,700 |
2016/01/14 | 697 | 736 | 697 | 731 | 19,700 |
2016/01/13 | 653 | 705 | 653 | 694 | 9,400 |
2016/01/12 | 657 | 660 | 630 | 653 | 16,700 |
2016/01/08 | 655 | 663 | 648 | 657 | 3,700 |
2016/01/07 | 675 | 675 | 641 | 663 | 5,800 |
2016/01/06 | 700 | 700 | 666 | 690 | 6,800 |
2016/01/05 | 716 | 725 | 674 | 700 | 8,900 |
2016/01/04 | 722 | 740 | 722 | 728 | 2,000 |