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 |
---|---|---|---|---|---|
2017/12/29 | 728 | 732 | 718 | 721 | 112,500 |
2017/12/28 | 738 | 765 | 722 | 735 | 168,800 |
2017/12/27 | 720 | 739 | 713 | 729 | 101,300 |
2017/12/26 | 710 | 730 | 705 | 718 | 268,600 |
2017/12/25 | 784 | 788 | 730 | 730 | 471,500 |
2017/12/22 | 809 | 819 | 761 | 781 | 1,925,000 |
2017/12/21 | 735 | 804 | 723 | 797 | 1,475,800 |
2017/12/20 | 672 | 736 | 672 | 735 | 467,000 |
2017/12/19 | 685 | 699 | 672 | 680 | 183,300 |
2017/12/18 | 702 | 708 | 690 | 695 | 155,900 |
2017/12/15 | 722 | 722 | 698 | 702 | 138,200 |
2017/12/14 | 729 | 729 | 711 | 719 | 163,600 |
2017/12/13 | 710 | 714 | 683 | 708 | 333,600 |
2017/12/12 | 739 | 749 | 715 | 717 | 297,900 |
2017/12/11 | 750 | 754 | 734 | 739 | 215,100 |
2017/12/08 | 749 | 761 | 745 | 750 | 139,800 |
2017/12/07 | 733 | 759 | 733 | 755 | 134,500 |
2017/12/06 | 767 | 769 | 732 | 742 | 236,300 |
2017/12/05 | 761 | 770 | 745 | 769 | 227,900 |
2017/12/04 | 780 | 792 | 761 | 764 | 288,800 |
2017/12/01 | 771 | 794 | 760 | 794 | 291,900 |
2017/11/30 | 775 | 781 | 766 | 771 | 263,600 |
2017/11/29 | 784 | 798 | 774 | 784 | 292,700 |
2017/11/28 | 802 | 804 | 787 | 799 | 299,600 |
2017/11/27 | 825 | 833 | 791 | 812 | 505,200 |
2017/11/24 | 800 | 838 | 800 | 830 | 712,100 |
2017/11/22 | 770 | 807 | 761 | 802 | 657,200 |
2017/11/21 | 763 | 774 | 742 | 763 | 430,700 |
2017/11/20 | 770 | 785 | 754 | 768 | 374,800 |
2017/11/17 | 775 | 798 | 750 | 786 | 467,100 |
2017/11/16 | 771 | 777 | 741 | 764 | 337,700 |
2017/11/15 | 770 | 789 | 751 | 760 | 571,400 |
2017/11/14 | 788 | 795 | 770 | 772 | 321,000 |
2017/11/13 | 781 | 808 | 758 | 785 | 567,300 |
2017/11/10 | 745 | 791 | 740 | 779 | 537,400 |
2017/11/09 | 799 | 801 | 751 | 774 | 646,800 |
2017/11/08 | 801 | 812 | 770 | 800 | 601,500 |
2017/11/07 | 798 | 829 | 790 | 807 | 1,071,400 |
2017/11/06 | 850 | 860 | 720 | 783 | 1,589,200 |
2017/11/02 | 736 | 850 | 730 | 823 | 4,282,700 |
2017/11/01 | 730 | 737 | 704 | 710 | 634,700 |
2017/10/31 | 723 | 742 | 714 | 725 | 665,100 |
2017/10/30 | 749 | 770 | 731 | 732 | 1,034,900 |
2017/10/27 | 806 | 811 | 721 | 755 | 3,662,200 |
2017/10/26 | 1,250 | 1,334 | 813 | 834 | 7,929,000 |
2017/10/25 | 1,099 | 1,099 | 1,062 | 1,099 | 894,000 |
2017/10/24 | 949 | 949 | 912 | 949 | 2,628,600 |
2017/10/23 | 799 | 829 | 774 | 799 | 507,900 |
2017/10/20 | 682 | 758 | 682 | 758 | 619,700 |
2017/10/19 | 680 | 680 | 671 | 678 | 38,000 |
2017/10/18 | 660 | 687 | 660 | 665 | 93,400 |
2017/10/17 | 657 | 663 | 642 | 657 | 107,000 |
2017/10/16 | 655 | 688 | 619 | 640 | 153,700 |
2017/10/13 | 651 | 660 | 615 | 645 | 306,100 |
2017/10/12 | 705 | 720 | 660 | 689 | 296,500 |
2017/10/11 | 727 | 730 | 706 | 710 | 53,500 |
2017/10/10 | 719 | 735 | 698 | 720 | 118,800 |
2017/10/06 | 736 | 750 | 718 | 723 | 82,400 |
2017/10/05 | 763 | 763 | 723 | 730 | 50,600 |
2017/10/04 | 745 | 766 | 725 | 751 | 107,000 |
2017/10/03 | 748 | 753 | 723 | 730 | 51,400 |
2017/10/02 | 729 | 752 | 712 | 750 | 76,200 |
2017/09/29 | 738 | 771 | 728 | 736 | 126,200 |
2017/09/28 | 750 | 750 | 726 | 741 | 47,000 |
2017/09/27 | 718 | 759 | 698 | 736 | 137,300 |
2017/09/26 | 750 | 750 | 705 | 717 | 117,300 |
2017/09/25 | 750 | 772 | 726 | 750 | 142,500 |
2017/09/22 | 804 | 809 | 743 | 765 | 118,600 |
2017/09/21 | 811 | 814 | 785 | 796 | 131,800 |
2017/09/20 | 854 | 854 | 805 | 810 | 90,100 |
2017/09/19 | 858 | 860 | 836 | 849 | 101,200 |
2017/09/15 | 831 | 852 | 799 | 846 | 110,200 |
2017/09/14 | 850 | 851 | 803 | 826 | 77,500 |
2017/09/13 | 853 | 868 | 821 | 845 | 105,700 |
2017/09/12 | 820 | 849 | 818 | 839 | 114,100 |
2017/09/11 | 800 | 835 | 792 | 803 | 91,300 |
2017/09/08 | 789 | 803 | 771 | 772 | 58,500 |
2017/09/07 | 823 | 840 | 769 | 818 | 171,100 |
2017/09/06 | 720 | 848 | 695 | 824 | 188,600 |
2017/09/05 | 871 | 895 | 741 | 742 | 362,000 |
2017/09/04 | 814 | 864 | 801 | 859 | 190,800 |
2017/09/01 | 802 | 835 | 795 | 818 | 121,700 |
2017/08/31 | 754 | 818 | 744 | 807 | 100,600 |
2017/08/30 | 796 | 796 | 740 | 765 | 323,100 |
2017/08/29 | 800 | 806 | 778 | 794 | 69,800 |
2017/08/28 | 821 | 832 | 784 | 820 | 172,100 |
2017/08/25 | 835 | 842 | 822 | 828 | 70,000 |
2017/08/24 | 849 | 849 | 832 | 833 | 49,200 |
2017/08/23 | 840 | 856 | 839 | 850 | 24,700 |
2017/08/22 | 828 | 850 | 828 | 835 | 43,900 |
2017/08/21 | 900 | 900 | 820 | 832 | 124,500 |
2017/08/18 | 865 | 895 | 865 | 885 | 137,600 |
2017/08/17 | 870 | 937 | 870 | 895 | 270,000 |
2017/08/16 | 885 | 887 | 861 | 875 | 82,000 |
2017/08/15 | 820 | 862 | 805 | 845 | 65,100 |
2017/08/14 | 819 | 833 | 810 | 825 | 76,000 |
2017/08/10 | 900 | 900 | 830 | 841 | 157,200 |
2017/08/09 | 888 | 895 | 851 | 889 | 103,800 |
2017/08/08 | 900 | 903 | 865 | 900 | 75,800 |
2017/08/07 | 880 | 918 | 866 | 891 | 117,900 |
2017/08/04 | 837 | 877 | 832 | 872 | 64,400 |
2017/08/03 | 890 | 900 | 836 | 852 | 145,800 |
2017/08/02 | 820 | 917 | 819 | 906 | 247,800 |
2017/08/01 | 910 | 936 | 841 | 850 | 220,200 |
2017/07/31 | 885 | 906 | 815 | 900 | 215,000 |
2017/07/28 | 950 | 953 | 902 | 923 | 191,000 |
2017/07/27 | 934 | 973 | 931 | 941 | 162,200 |
2017/07/26 | 889 | 937 | 870 | 934 | 275,400 |
2017/07/25 | 958 | 958 | 910 | 912 | 306,000 |
2017/07/24 | 970 | 974 | 926 | 958 | 285,100 |
2017/07/21 | 945 | 965 | 943 | 964 | 178,300 |
2017/07/20 | 965 | 985 | 940 | 944 | 179,000 |
2017/07/19 | 949 | 970 | 934 | 942 | 181,700 |
2017/07/18 | 945 | 997 | 928 | 931 | 292,900 |
2017/07/14 | 930 | 975 | 915 | 940 | 418,700 |
2017/07/13 | 949 | 957 | 921 | 934 | 344,200 |
2017/07/12 | 920 | 942 | 901 | 915 | 274,500 |
2017/07/11 | 903 | 999 | 901 | 924 | 596,300 |
2017/07/10 | 947 | 975 | 887 | 928 | 1,181,400 |
2017/07/07 | 779 | 903 | 778 | 902 | 1,588,900 |
2017/07/06 | 762 | 776 | 732 | 753 | 173,800 |
2017/07/05 | 785 | 818 | 727 | 764 | 347,400 |
2017/07/04 | 806 | 825 | 787 | 795 | 180,500 |
2017/07/03 | 873 | 878 | 784 | 806 | 408,000 |
2017/06/30 | 863 | 888 | 840 | 876 | 241,200 |
2017/06/29 | 850 | 899 | 836 | 862 | 458,400 |
2017/06/28 | 810 | 840 | 806 | 832 | 246,800 |
2017/06/27 | 773 | 838 | 772 | 799 | 293,400 |
2017/06/26 | 810 | 850 | 757 | 778 | 214,900 |
2017/06/23 | 792 | 804 | 728 | 786 | 525,500 |
2017/06/22 | 790 | 927 | 780 | 807 | 1,023,800 |
2017/06/21 | 748 | 790 | 738 | 777 | 404,900 |
2017/06/20 | 730 | 757 | 728 | 737 | 370,500 |
2017/06/19 | 653 | 734 | 652 | 707 | 891,200 |
2017/06/16 | 629 | 656 | 628 | 640 | 146,300 |
2017/06/15 | 636 | 637 | 601 | 623 | 185,200 |
2017/06/14 | 662 | 673 | 617 | 634 | 238,900 |
2017/06/13 | 650 | 668 | 638 | 663 | 193,900 |
2017/06/12 | 605 | 666 | 604 | 650 | 300,400 |
2017/06/09 | 597 | 607 | 597 | 599 | 142,400 |
2017/06/08 | 602 | 617 | 588 | 610 | 334,000 |
2017/06/07 | 600 | 619 | 594 | 612 | 197,300 |
2017/06/06 | 556 | 621 | 551 | 610 | 503,400 |
2017/06/05 | 546 | 566 | 545 | 563 | 185,900 |
2017/06/02 | 539 | 555 | 534 | 545 | 285,900 |
2017/06/01 | 542 | 544 | 535 | 538 | 132,300 |
2017/05/31 | 525 | 542 | 519 | 538 | 181,800 |
2017/05/30 | 512 | 524 | 511 | 521 | 112,800 |
2017/05/29 | 510 | 524 | 508 | 516 | 195,300 |
2017/05/26 | 506 | 514 | 500 | 510 | 123,100 |
2017/05/25 | 519 | 520 | 498 | 511 | 208,700 |
2017/05/24 | 505 | 522 | 505 | 516 | 292,900 |
2017/05/23 | 474 | 500 | 474 | 500 | 320,500 |
2017/05/22 | 483 | 483 | 468 | 476 | 88,700 |
2017/05/19 | 457 | 487 | 454 | 480 | 147,800 |
2017/05/18 | 454 | 462 | 451 | 458 | 81,800 |
2017/05/17 | 455 | 467 | 451 | 460 | 71,800 |
2017/05/16 | 469 | 469 | 447 | 452 | 153,300 |
2017/05/15 | 461 | 479 | 451 | 467 | 189,900 |
2017/05/12 | 478 | 485 | 474 | 485 | 100,000 |
2017/05/11 | 472 | 486 | 471 | 486 | 77,900 |
2017/05/10 | 482 | 485 | 469 | 471 | 137,700 |
2017/05/09 | 486 | 490 | 477 | 485 | 197,400 |
2017/05/08 | 483 | 508 | 473 | 473 | 678,600 |
2017/05/02 | 416 | 470 | 415 | 462 | 440,400 |
2017/05/01 | 439 | 441 | 420 | 423 | 178,000 |
2017/04/28 | 440 | 456 | 429 | 438 | 452,200 |
2017/04/27 | 411 | 435 | 411 | 432 | 398,300 |
2017/04/26 | 399 | 408 | 398 | 408 | 123,100 |
2017/04/25 | 385 | 397 | 363 | 397 | 94,400 |
2017/04/24 | 396 | 398 | 389 | 389 | 72,400 |
2017/04/21 | 399 | 401 | 391 | 400 | 104,800 |
2017/04/20 | 399 | 402 | 392 | 399 | 145,600 |
2017/04/19 | 392 | 398 | 390 | 396 | 140,100 |
2017/04/18 | 357 | 384 | 355 | 384 | 137,700 |
2017/04/17 | 342 | 353 | 342 | 353 | 26,700 |
2017/04/14 | 308 | 343 | 308 | 340 | 74,600 |
2017/04/13 | 303 | 323 | 302 | 314 | 71,200 |
2017/04/12 | 326 | 332 | 300 | 315 | 97,900 |
2017/04/11 | 345 | 345 | 331 | 333 | 13,500 |
2017/04/10 | 346 | 351 | 337 | 339 | 44,200 |
2017/04/07 | 347 | 357 | 335 | 354 | 45,600 |
2017/04/06 | 365 | 374 | 340 | 353 | 65,200 |
2017/04/05 | 366 | 380 | 366 | 373 | 43,700 |
2017/04/04 | 373 | 378 | 361 | 372 | 71,900 |
2017/04/03 | 380 | 383 | 371 | 379 | 46,000 |
2017/03/31 | 372 | 385 | 367 | 381 | 183,700 |
2017/03/30 | 388 | 398 | 380 | 386 | 83,800 |
2017/03/29 | 407 | 409 | 375 | 381 | 212,700 |
2017/03/28 | 396 | 404 | 390 | 391 | 180,500 |
2017/03/27 | 375 | 400 | 369 | 388 | 271,300 |
2017/03/24 | 370 | 374 | 363 | 367 | 82,200 |
2017/03/23 | 369 | 373 | 352 | 369 | 105,100 |
2017/03/22 | 335 | 386 | 332 | 360 | 509,600 |
2017/03/21 | 319 | 332 | 310 | 332 | 139,300 |
2017/03/17 | 330 | 336 | 324 | 326 | 121,500 |
2017/03/16 | 329 | 339 | 327 | 330 | 77,800 |
2017/03/15 | 350 | 360 | 325 | 326 | 125,300 |
2017/03/14 | 354 | 359 | 337 | 349 | 173,000 |
2017/03/13 | 390 | 393 | 346 | 353 | 233,500 |
2017/03/10 | 384 | 409 | 380 | 390 | 187,200 |
2017/03/09 | 403 | 404 | 386 | 386 | 210,200 |
2017/03/08 | 410 | 426 | 405 | 408 | 286,400 |
2017/03/07 | 400 | 411 | 397 | 410 | 186,000 |
2017/03/06 | 404 | 428 | 391 | 405 | 1,097,600 |
2017/03/03 | 348 | 420 | 345 | 420 | 2,542,400 |
2017/03/02 | 344 | 344 | 330 | 340 | 159,200 |
2017/03/01 | 352 | 352 | 321 | 339 | 291,200 |
2017/02/28 | 347 | 354 | 343 | 352 | 123,000 |
2017/02/27 | 335 | 358 | 335 | 347 | 182,100 |
2017/02/24 | 330 | 345 | 321 | 341 | 230,200 |
2017/02/23 | 342 | 355 | 328 | 340 | 570,700 |
2017/02/22 | 294 | 374 | 290 | 350 | 1,732,500 |
2017/02/21 | 302 | 302 | 291 | 294 | 20,500 |
2017/02/20 | 300 | 300 | 282 | 287 | 32,100 |
2017/02/17 | 303 | 303 | 294 | 300 | 20,100 |
2017/02/16 | 303 | 304 | 288 | 298 | 72,600 |
2017/02/15 | 270 | 309 | 270 | 294 | 166,800 |
2017/02/14 | 265 | 273 | 264 | 267 | 49,300 |
2017/02/13 | 264 | 267 | 254 | 266 | 89,800 |
2017/02/10 | 275 | 277 | 259 | 264 | 124,600 |
2017/02/09 | 286 | 286 | 277 | 279 | 65,800 |
2017/02/08 | 285 | 286 | 281 | 285 | 19,200 |
2017/02/07 | 289 | 289 | 274 | 283 | 25,000 |
2017/02/06 | 298 | 298 | 270 | 284 | 170,700 |
2017/02/03 | 313 | 313 | 293 | 296 | 256,200 |
2017/02/02 | 310 | 320 | 310 | 315 | 42,300 |
2017/02/01 | 319 | 319 | 307 | 312 | 89,000 |
2017/01/31 | 326 | 331 | 306 | 319 | 87,500 |
2017/01/30 | 325 | 329 | 321 | 329 | 126,200 |
2017/01/27 | 328 | 329 | 324 | 324 | 78,800 |
2017/01/26 | 336 | 340 | 327 | 328 | 101,800 |
2017/01/25 | 331 | 337 | 331 | 334 | 60,400 |
2017/01/24 | 324 | 328 | 323 | 328 | 15,100 |
2017/01/23 | 324 | 335 | 320 | 327 | 75,100 |
2017/01/20 | 322 | 332 | 319 | 324 | 80,100 |
2017/01/19 | 325 | 327 | 325 | 325 | 32,200 |
2017/01/18 | 328 | 329 | 321 | 326 | 43,000 |
2017/01/17 | 322 | 331 | 316 | 328 | 71,500 |
2017/01/16 | 326 | 327 | 316 | 322 | 73,600 |
2017/01/13 | 321 | 329 | 320 | 325 | 47,300 |
2017/01/12 | 320 | 327 | 319 | 323 | 66,500 |
2017/01/11 | 316 | 326 | 316 | 321 | 37,000 |
2017/01/10 | 317 | 324 | 317 | 320 | 83,900 |
2017/01/06 | 329 | 331 | 325 | 325 | 54,400 |
2017/01/05 | 326 | 335 | 326 | 331 | 24,300 |
2017/01/04 | 331 | 331 | 322 | 329 | 44,300 |