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 |
---|---|---|---|---|---|
2019/12/30 | 194 | 196 | 194 | 196 | 26,100 |
2019/12/27 | 191 | 196 | 191 | 196 | 39,500 |
2019/12/26 | 188 | 202 | 188 | 190 | 155,300 |
2019/12/25 | 193 | 193 | 188 | 188 | 160,600 |
2019/12/24 | 194 | 194 | 192 | 192 | 103,600 |
2019/12/23 | 194 | 198 | 188 | 194 | 99,500 |
2019/12/20 | 197 | 197 | 193 | 195 | 82,800 |
2019/12/19 | 196 | 198 | 195 | 196 | 16,900 |
2019/12/18 | 200 | 200 | 195 | 196 | 61,700 |
2019/12/17 | 196 | 200 | 196 | 199 | 107,500 |
2019/12/16 | 200 | 202 | 196 | 196 | 79,700 |
2019/12/13 | 201 | 202 | 199 | 200 | 61,000 |
2019/12/12 | 201 | 202 | 200 | 201 | 33,500 |
2019/12/11 | 203 | 203 | 200 | 201 | 31,400 |
2019/12/10 | 202 | 202 | 200 | 202 | 52,600 |
2019/12/09 | 202 | 203 | 201 | 202 | 27,200 |
2019/12/06 | 201 | 203 | 201 | 202 | 12,000 |
2019/12/05 | 204 | 204 | 200 | 202 | 82,700 |
2019/12/04 | 206 | 206 | 203 | 205 | 18,000 |
2019/12/03 | 203 | 207 | 203 | 205 | 18,100 |
2019/12/02 | 207 | 208 | 205 | 207 | 39,400 |
2019/11/29 | 207 | 209 | 206 | 206 | 28,900 |
2019/11/28 | 208 | 208 | 205 | 206 | 28,100 |
2019/11/27 | 203 | 208 | 203 | 208 | 68,600 |
2019/11/26 | 204 | 204 | 202 | 203 | 115,800 |
2019/11/25 | 206 | 207 | 204 | 204 | 27,400 |
2019/11/22 | 208 | 208 | 204 | 205 | 29,500 |
2019/11/21 | 208 | 211 | 203 | 205 | 120,900 |
2019/11/20 | 207 | 215 | 203 | 205 | 191,500 |
2019/11/19 | 203 | 208 | 202 | 205 | 72,500 |
2019/11/18 | 203 | 205 | 201 | 203 | 78,800 |
2019/11/15 | 203 | 205 | 202 | 202 | 78,400 |
2019/11/14 | 204 | 204 | 201 | 201 | 29,600 |
2019/11/13 | 203 | 205 | 201 | 202 | 83,700 |
2019/11/12 | 200 | 203 | 200 | 202 | 67,100 |
2019/11/11 | 203 | 204 | 200 | 201 | 91,700 |
2019/11/08 | 204 | 206 | 202 | 204 | 99,000 |
2019/11/07 | 207 | 207 | 202 | 204 | 108,600 |
2019/11/06 | 206 | 208 | 205 | 208 | 26,600 |
2019/11/05 | 206 | 209 | 205 | 205 | 78,900 |
2019/11/01 | 206 | 208 | 204 | 206 | 66,600 |
2019/10/31 | 205 | 209 | 205 | 209 | 85,900 |
2019/10/30 | 211 | 211 | 205 | 205 | 115,700 |
2019/10/29 | 208 | 211 | 207 | 211 | 145,700 |
2019/10/28 | 210 | 210 | 208 | 210 | 89,900 |
2019/10/25 | 213 | 213 | 208 | 212 | 128,100 |
2019/10/24 | 207 | 212 | 206 | 212 | 99,300 |
2019/10/23 | 209 | 216 | 205 | 206 | 234,100 |
2019/10/21 | 207 | 209 | 205 | 209 | 32,000 |
2019/10/18 | 207 | 207 | 205 | 207 | 6,700 |
2019/10/17 | 206 | 206 | 204 | 206 | 6,600 |
2019/10/16 | 209 | 209 | 205 | 207 | 37,100 |
2019/10/15 | 203 | 208 | 202 | 208 | 56,900 |
2019/10/11 | 204 | 205 | 201 | 202 | 38,300 |
2019/10/10 | 206 | 207 | 205 | 205 | 11,600 |
2019/10/09 | 209 | 209 | 204 | 206 | 46,700 |
2019/10/08 | 206 | 209 | 206 | 208 | 32,000 |
2019/10/07 | 206 | 207 | 204 | 206 | 14,500 |
2019/10/04 | 208 | 208 | 204 | 204 | 14,600 |
2019/10/03 | 206 | 208 | 203 | 208 | 47,600 |
2019/10/02 | 206 | 209 | 206 | 206 | 27,900 |
2019/10/01 | 210 | 213 | 205 | 205 | 68,600 |
2019/09/30 | 204 | 218 | 203 | 206 | 118,200 |
2019/09/27 | 204 | 212 | 202 | 205 | 78,300 |
2019/09/26 | 208 | 210 | 202 | 210 | 129,200 |
2019/09/25 | 210 | 211 | 206 | 207 | 56,500 |
2019/09/24 | 212 | 216 | 205 | 208 | 61,400 |
2019/09/20 | 203 | 214 | 201 | 212 | 118,600 |
2019/09/19 | 204 | 205 | 200 | 203 | 97,300 |
2019/09/18 | 210 | 210 | 202 | 204 | 133,100 |
2019/09/17 | 217 | 217 | 207 | 209 | 171,400 |
2019/09/13 | 215 | 219 | 210 | 213 | 312,800 |
2019/09/12 | 224 | 227 | 214 | 219 | 379,100 |
2019/09/11 | 220 | 282 | 219 | 228 | 1,949,300 |
2019/09/10 | 226 | 226 | 210 | 212 | 78,200 |
2019/09/09 | 229 | 230 | 223 | 227 | 35,900 |
2019/09/06 | 234 | 234 | 228 | 228 | 30,200 |
2019/09/05 | 234 | 238 | 230 | 233 | 36,000 |
2019/09/04 | 241 | 242 | 232 | 232 | 40,000 |
2019/09/03 | 242 | 247 | 238 | 240 | 42,800 |
2019/09/02 | 233 | 251 | 228 | 247 | 38,900 |
2019/08/30 | 229 | 239 | 229 | 237 | 13,600 |
2019/08/29 | 235 | 237 | 223 | 228 | 44,400 |
2019/08/28 | 249 | 252 | 238 | 240 | 18,600 |
2019/08/27 | 257 | 260 | 248 | 250 | 24,600 |
2019/08/26 | 258 | 262 | 255 | 256 | 31,500 |
2019/08/23 | 255 | 266 | 255 | 263 | 34,600 |
2019/08/22 | 270 | 277 | 270 | 271 | 10,600 |
2019/08/21 | 276 | 279 | 271 | 271 | 5,300 |
2019/08/20 | 284 | 284 | 277 | 278 | 9,200 |
2019/08/19 | 274 | 283 | 252 | 282 | 36,000 |
2019/08/16 | 278 | 279 | 269 | 279 | 28,600 |
2019/08/15 | 275 | 277 | 272 | 274 | 9,400 |
2019/08/14 | 276 | 283 | 276 | 279 | 8,200 |
2019/08/13 | 274 | 279 | 273 | 274 | 5,300 |
2019/08/09 | 291 | 293 | 275 | 279 | 47,100 |
2019/08/08 | 293 | 296 | 280 | 281 | 36,700 |
2019/08/07 | 286 | 301 | 283 | 297 | 19,700 |
2019/08/06 | 275 | 289 | 272 | 285 | 31,800 |
2019/08/05 | 304 | 304 | 291 | 291 | 32,200 |
2019/08/02 | 310 | 310 | 303 | 304 | 6,500 |
2019/08/01 | 302 | 313 | 301 | 311 | 28,000 |
2019/07/31 | 304 | 305 | 302 | 305 | 8,300 |
2019/07/30 | 305 | 309 | 300 | 304 | 14,700 |
2019/07/29 | 305 | 310 | 304 | 304 | 8,200 |
2019/07/26 | 309 | 310 | 302 | 302 | 17,500 |
2019/07/25 | 309 | 314 | 308 | 308 | 7,500 |
2019/07/24 | 315 | 317 | 306 | 312 | 14,900 |
2019/07/23 | 305 | 320 | 305 | 318 | 41,000 |
2019/07/22 | 306 | 309 | 303 | 305 | 15,500 |
2019/07/19 | 305 | 310 | 302 | 305 | 14,500 |
2019/07/18 | 308 | 308 | 297 | 302 | 32,700 |
2019/07/17 | 309 | 309 | 306 | 308 | 20,800 |
2019/07/16 | 310 | 315 | 309 | 311 | 36,900 |
2019/07/12 | 325 | 325 | 312 | 313 | 59,900 |
2019/07/11 | 324 | 324 | 318 | 321 | 33,100 |
2019/07/10 | 325 | 326 | 315 | 325 | 58,800 |
2019/07/09 | 313 | 333 | 312 | 324 | 106,500 |
2019/07/08 | 321 | 322 | 307 | 307 | 99,700 |
2019/07/05 | 326 | 326 | 317 | 323 | 77,300 |
2019/07/04 | 312 | 328 | 312 | 323 | 30,700 |
2019/07/03 | 323 | 325 | 310 | 319 | 87,900 |
2019/07/02 | 319 | 329 | 311 | 329 | 80,600 |
2019/07/01 | 313 | 328 | 306 | 322 | 123,700 |
2019/06/28 | 307 | 315 | 294 | 312 | 152,300 |
2019/06/27 | 288 | 311 | 282 | 310 | 130,800 |
2019/06/26 | 268 | 293 | 266 | 288 | 129,700 |
2019/06/25 | 307 | 311 | 275 | 279 | 201,100 |
2019/06/24 | 330 | 330 | 306 | 309 | 132,200 |
2019/06/21 | 336 | 339 | 330 | 331 | 19,800 |
2019/06/20 | 330 | 340 | 328 | 336 | 33,700 |
2019/06/19 | 346 | 346 | 325 | 330 | 89,200 |
2019/06/18 | 340 | 348 | 329 | 341 | 85,300 |
2019/06/17 | 351 | 357 | 340 | 343 | 93,500 |
2019/06/14 | 338 | 348 | 338 | 348 | 108,600 |
2019/06/13 | 330 | 350 | 330 | 338 | 80,300 |
2019/06/12 | 340 | 343 | 335 | 335 | 77,200 |
2019/06/11 | 336 | 351 | 325 | 348 | 92,500 |
2019/06/10 | 339 | 342 | 332 | 338 | 93,000 |
2019/06/07 | 326 | 358 | 326 | 331 | 255,100 |
2019/06/06 | 327 | 334 | 322 | 325 | 44,700 |
2019/06/05 | 325 | 343 | 322 | 325 | 76,200 |
2019/06/04 | 323 | 327 | 306 | 322 | 74,600 |
2019/06/03 | 341 | 341 | 314 | 320 | 161,100 |
2019/05/31 | 356 | 365 | 339 | 341 | 287,600 |
2019/05/30 | 335 | 353 | 335 | 353 | 347,900 |
2019/05/29 | 322 | 339 | 321 | 327 | 101,700 |
2019/05/28 | 317 | 331 | 317 | 325 | 74,500 |
2019/05/27 | 319 | 323 | 316 | 322 | 33,100 |
2019/05/24 | 321 | 326 | 310 | 318 | 81,900 |
2019/05/23 | 332 | 332 | 317 | 320 | 46,400 |
2019/05/22 | 327 | 338 | 320 | 331 | 132,900 |
2019/05/21 | 322 | 327 | 314 | 323 | 50,900 |
2019/05/20 | 336 | 336 | 321 | 330 | 87,800 |
2019/05/17 | 326 | 335 | 320 | 332 | 171,600 |
2019/05/16 | 325 | 331 | 318 | 318 | 80,300 |
2019/05/15 | 319 | 329 | 311 | 328 | 128,300 |
2019/05/14 | 303 | 326 | 290 | 311 | 132,700 |
2019/05/13 | 340 | 357 | 303 | 305 | 419,500 |
2019/05/10 | 315 | 341 | 315 | 338 | 215,800 |
2019/05/09 | 332 | 334 | 312 | 318 | 91,900 |
2019/05/08 | 321 | 338 | 319 | 330 | 148,600 |
2019/05/07 | 299 | 346 | 298 | 328 | 430,400 |
2019/04/26 | 306 | 309 | 299 | 309 | 97,000 |
2019/04/25 | 312 | 315 | 308 | 310 | 18,800 |
2019/04/24 | 313 | 324 | 309 | 312 | 68,100 |
2019/04/23 | 311 | 313 | 305 | 311 | 21,500 |
2019/04/22 | 316 | 316 | 302 | 310 | 70,300 |
2019/04/19 | 314 | 318 | 308 | 318 | 59,200 |
2019/04/18 | 322 | 323 | 313 | 318 | 77,500 |
2019/04/17 | 316 | 326 | 315 | 324 | 119,500 |
2019/04/16 | 306 | 322 | 306 | 316 | 85,500 |
2019/04/15 | 302 | 320 | 299 | 305 | 103,800 |
2019/04/12 | 310 | 310 | 298 | 301 | 62,600 |
2019/04/11 | 316 | 317 | 303 | 304 | 99,500 |
2019/04/10 | 322 | 327 | 311 | 321 | 98,800 |
2019/04/09 | 335 | 339 | 316 | 326 | 199,500 |
2019/04/08 | 329 | 341 | 327 | 329 | 258,200 |
2019/04/05 | 311 | 329 | 311 | 323 | 99,100 |
2019/04/04 | 298 | 325 | 297 | 313 | 157,700 |
2019/04/03 | 292 | 329 | 286 | 301 | 232,300 |
2019/04/02 | 313 | 313 | 283 | 289 | 129,700 |
2019/04/01 | 314 | 314 | 291 | 306 | 104,300 |
2019/03/29 | 330 | 330 | 319 | 319 | 60,700 |
2019/03/28 | 326 | 339 | 318 | 324 | 110,800 |
2019/03/27 | 323 | 328 | 320 | 324 | 62,800 |
2019/03/26 | 327 | 329 | 307 | 317 | 113,300 |
2019/03/25 | 329 | 331 | 322 | 323 | 75,800 |
2019/03/22 | 343 | 343 | 325 | 332 | 115,100 |
2019/03/20 | 353 | 354 | 334 | 338 | 267,200 |
2019/03/19 | 306 | 362 | 306 | 337 | 774,100 |
2019/03/18 | 315 | 318 | 302 | 306 | 208,400 |
2019/03/15 | 332 | 359 | 320 | 320 | 282,000 |
2019/03/14 | 357 | 364 | 336 | 344 | 592,200 |
2019/03/13 | 320 | 374 | 316 | 333 | 1,482,300 |
2019/03/12 | 285 | 349 | 280 | 307 | 1,335,100 |
2019/03/11 | 300 | 312 | 274 | 277 | 367,100 |
2019/03/08 | 364 | 367 | 299 | 305 | 1,425,200 |
2019/03/07 | 276 | 348 | 264 | 348 | 2,244,800 |
2019/03/06 | 235 | 268 | 232 | 268 | 377,600 |
2019/03/05 | 231 | 236 | 230 | 235 | 27,200 |
2019/03/04 | 233 | 236 | 230 | 230 | 48,700 |
2019/03/01 | 230 | 233 | 228 | 232 | 21,500 |
2019/02/28 | 232 | 235 | 229 | 229 | 36,800 |
2019/02/27 | 230 | 239 | 230 | 237 | 18,300 |
2019/02/26 | 231 | 240 | 230 | 231 | 44,000 |
2019/02/25 | 231 | 236 | 228 | 235 | 41,000 |
2019/02/22 | 237 | 242 | 227 | 233 | 28,300 |
2019/02/21 | 231 | 240 | 228 | 239 | 41,200 |
2019/02/20 | 231 | 233 | 228 | 233 | 31,900 |
2019/02/19 | 237 | 243 | 235 | 235 | 43,300 |
2019/02/18 | 218 | 246 | 218 | 241 | 159,500 |
2019/02/15 | 222 | 223 | 217 | 219 | 66,100 |
2019/02/14 | 231 | 235 | 225 | 225 | 45,500 |
2019/02/13 | 238 | 238 | 231 | 235 | 24,400 |
2019/02/12 | 226 | 240 | 225 | 236 | 46,400 |
2019/02/08 | 226 | 228 | 225 | 227 | 21,700 |
2019/02/07 | 234 | 236 | 227 | 228 | 69,700 |
2019/02/06 | 242 | 242 | 235 | 238 | 35,700 |
2019/02/05 | 243 | 260 | 233 | 237 | 275,700 |
2019/02/04 | 228 | 235 | 228 | 235 | 39,900 |
2019/02/01 | 231 | 237 | 228 | 232 | 28,400 |
2019/01/31 | 229 | 235 | 226 | 234 | 38,600 |
2019/01/30 | 233 | 236 | 223 | 223 | 95,600 |
2019/01/29 | 233 | 238 | 231 | 236 | 57,200 |
2019/01/28 | 247 | 255 | 239 | 239 | 76,300 |
2019/01/25 | 235 | 247 | 235 | 246 | 49,800 |
2019/01/24 | 232 | 240 | 232 | 237 | 40,100 |
2019/01/23 | 236 | 238 | 232 | 232 | 86,600 |
2019/01/22 | 244 | 249 | 235 | 236 | 120,100 |
2019/01/21 | 245 | 254 | 239 | 248 | 156,200 |
2019/01/18 | 245 | 250 | 234 | 239 | 124,800 |
2019/01/17 | 235 | 246 | 234 | 245 | 93,400 |
2019/01/16 | 244 | 246 | 231 | 236 | 183,500 |
2019/01/15 | 251 | 265 | 243 | 245 | 273,500 |
2019/01/11 | 247 | 263 | 246 | 251 | 207,600 |
2019/01/10 | 236 | 280 | 236 | 252 | 540,800 |
2019/01/09 | 232 | 246 | 228 | 235 | 148,700 |
2019/01/08 | 225 | 270 | 225 | 240 | 455,700 |
2019/01/07 | 219 | 229 | 219 | 224 | 171,400 |
2019/01/04 | 215 | 219 | 202 | 218 | 116,700 |