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
2020/12/30 119 122 116 120 402,900
2020/12/29 113 141 113 122 2,839,900
2020/12/28 116 119 110 110 365,200
2020/12/25 122 124 119 121 161,500
2020/12/24 119 127 119 124 159,500
2020/12/23 119 122 118 121 140,500
2020/12/22 124 124 117 118 133,900
2020/12/21 128 128 121 122 106,300
2020/12/18 119 126 119 125 259,000
2020/12/17 126 126 123 123 194,500
2020/12/16 131 131 125 127 320,500
2020/12/15 133 134 130 132 165,300
2020/12/14 136 137 132 132 175,900
2020/12/11 136 138 135 136 131,800
2020/12/10 137 138 135 138 108,400
2020/12/09 142 142 136 137 280,400
2020/12/08 140 149 137 141 320,700
2020/12/07 141 141 138 139 114,400
2020/12/04 142 145 140 141 123,600
2020/12/03 148 148 141 142 219,200
2020/12/02 139 147 137 145 376,700
2020/12/01 139 143 138 138 310,500
2020/11/30 153 154 136 140 980,400
2020/11/27 147 181 146 153 4,711,300
2020/11/26 137 138 135 137 154,600
2020/11/25 141 142 136 138 144,800
2020/11/24 141 142 139 140 129,400
2020/11/20 138 141 136 140 136,000
2020/11/19 141 142 138 139 214,300
2020/11/18 154 157 140 143 868,200
2020/11/17 148 149 145 149 240,000
2020/11/16 145 149 142 148 288,500
2020/11/13 139 148 138 144 533,000
2020/11/12 150 154 148 151 118,500
2020/11/11 152 153 148 150 251,600
2020/11/10 150 155 148 153 246,700
2020/11/09 151 152 149 149 66,100
2020/11/06 151 154 149 149 125,300
2020/11/05 151 154 148 152 56,100
2020/11/04 145 155 145 153 153,700
2020/11/02 142 150 141 145 160,200
2020/10/30 152 153 138 145 180,500
2020/10/29 147 153 142 151 176,400
2020/10/28 153 155 149 151 134,400
2020/10/27 155 158 151 156 106,600
2020/10/26 151 158 151 155 176,700
2020/10/23 152 158 147 152 233,700
2020/10/22 156 158 150 152 276,200
2020/10/21 160 167 158 158 234,000
2020/10/20 154 163 152 158 193,300
2020/10/19 148 158 143 156 513,200
2020/10/16 156 161 151 153 483,600
2020/10/15 175 177 156 161 1,097,900
2020/10/14 179 181 177 180 264,000
2020/10/13 183 183 178 179 279,700
2020/10/12 183 184 181 182 177,000
2020/10/09 183 185 179 185 321,300
2020/10/08 198 201 183 183 1,740,600
2020/10/07 180 183 178 180 152,000
2020/10/06 185 185 179 181 180,300
2020/10/05 181 184 179 183 272,600
2020/10/02 188 190 178 178 521,100
2020/09/30 193 195 184 184 337,600
2020/09/29 183 196 183 194 335,800
2020/09/28 189 189 183 185 277,200
2020/09/25 186 195 186 190 314,600
2020/09/24 192 196 181 190 1,215,500
2020/09/23 201 202 193 193 315,200
2020/09/18 200 200 195 197 527,300
2020/09/17 206 207 199 202 502,600
2020/09/16 210 211 206 206 252,600
2020/09/15 209 212 205 209 302,600
2020/09/14 210 217 210 211 664,200
2020/09/11 214 224 210 218 1,210,800
2020/09/10 208 220 201 203 982,800
2020/09/09 194 206 194 202 578,600
2020/09/08 199 204 191 201 842,100
2020/09/07 216 217 198 200 1,164,700
2020/09/04 223 225 207 211 1,929,100
2020/09/03 240 246 233 238 1,010,500
2020/09/02 238 248 237 245 1,834,700
2020/09/01 256 256 230 230 2,623,500
2020/08/31 240 257 230 256 2,249,200
2020/08/28 236 260 216 230 7,187,600
2020/08/27 201 217 199 216 3,460,200
2020/08/26 185 189 183 186 251,800
2020/08/25 183 187 181 186 273,200
2020/08/24 183 186 179 182 387,100
2020/08/21 189 190 179 188 634,500
2020/08/20 193 195 186 188 400,000
2020/08/19 189 197 185 197 709,600
2020/08/18 198 199 191 192 599,500
2020/08/17 202 202 195 199 675,800
2020/08/14 194 217 192 204 1,681,600
2020/08/13 190 201 189 197 1,123,700
2020/08/12 202 205 186 191 2,222,800
2020/08/11 245 245 214 217 2,124,100
2020/08/07 254 256 245 247 918,900
2020/08/06 248 254 245 250 1,018,800
2020/08/05 248 251 241 249 1,375,900
2020/08/04 255 265 240 240 3,752,500
2020/08/03 240 247 234 239 512,400
2020/07/31 242 245 236 237 589,600
2020/07/30 240 252 235 243 1,337,200
2020/07/29 232 247 228 243 1,548,400
2020/07/28 233 234 226 232 608,000
2020/07/27 231 242 228 228 659,800
2020/07/22 229 237 226 234 733,400
2020/07/21 231 259 222 232 3,897,300
2020/07/20 225 238 223 230 1,301,300
2020/07/17 225 275 215 220 5,567,900
2020/07/16 238 242 225 225 1,021,300
2020/07/15 220 242 217 242 1,258,800
2020/07/14 228 242 212 225 2,184,400
2020/07/13 211 220 207 220 647,800
2020/07/10 226 231 208 209 2,056,600
2020/07/09 205 264 205 234 4,745,000
2020/07/08 208 209 203 205 547,300
2020/07/07 214 217 203 211 886,000
2020/07/06 226 227 213 215 1,027,600
2020/07/03 226 240 212 221 3,325,200
2020/07/02 205 225 195 210 4,192,300
2020/07/01 200 219 191 195 2,328,700
2020/06/30 220 232 189 200 3,710,800
2020/06/29 253 259 201 205 4,215,700
2020/06/26 260 308 245 253 9,215,200
2020/06/25 263 303 244 260 14,286,800
2020/06/24 271 305 223 223 7,995,100
2020/06/23 303 303 303 303 328,300
2020/06/22 223 223 223 223 71,200
2020/06/19 173 173 173 173 939,500
2020/06/18 117 123 117 123 103,500
2020/06/17 124 126 121 126 34,500
2020/06/16 129 129 120 122 112,400
2020/06/15 129 130 115 116 76,500
2020/06/12 116 127 112 127 162,800
2020/06/11 136 140 131 131 55,000
2020/06/10 138 141 134 138 93,100
2020/06/09 141 142 139 139 82,700
2020/06/08 138 143 135 142 188,600
2020/06/05 141 141 130 135 263,200
2020/06/04 156 156 134 142 300,400
2020/06/03 147 157 144 153 349,300
2020/06/02 145 153 137 148 400,400
2020/06/01 139 160 135 142 587,000
2020/05/29 127 140 123 140 354,600
2020/05/28 138 139 125 132 515,300
2020/05/27 114 138 110 136 804,800
2020/05/26 108 117 105 111 474,900
2020/05/25 97 107 97 103 430,100
2020/05/22 94 108 93 101 727,500
2020/05/21 93 95 92 92 50,200
2020/05/20 93 96 93 93 86,500
2020/05/19 95 95 92 95 47,100
2020/05/18 93 96 91 94 86,900
2020/05/15 94 94 91 91 50,600
2020/05/14 95 96 91 93 77,000
2020/05/13 94 96 93 96 105,100
2020/05/12 93 94 91 94 58,700
2020/05/11 90 93 89 93 90,000
2020/05/08 91 94 90 90 120,400
2020/05/07 88 91 88 91 30,000
2020/05/01 93 94 89 91 35,800
2020/04/30 92 95 91 93 54,100
2020/04/28 91 94 90 92 88,900
2020/04/27 88 90 88 90 37,500
2020/04/24 89 91 87 87 28,900
2020/04/23 91 91 88 89 25,600
2020/04/22 92 92 85 90 35,900
2020/04/21 94 95 90 90 115,800
2020/04/20 97 97 93 94 74,300
2020/04/17 96 98 92 95 129,400
2020/04/16 92 93 88 93 52,800
2020/04/15 87 97 86 91 158,400
2020/04/14 85 91 85 87 92,800
2020/04/13 89 89 86 87 58,300
2020/04/10 89 92 87 91 107,200
2020/04/09 90 93 87 93 160,300
2020/04/08 86 89 82 89 144,600
2020/04/07 85 86 81 83 136,000
2020/04/06 77 80 75 80 52,100
2020/04/03 77 79 75 77 92,700
2020/04/02 79 81 76 77 162,700
2020/04/01 90 90 81 81 143,300
2020/03/31 92 92 85 85 238,600
2020/03/30 94 99 85 87 313,800
2020/03/27 95 114 95 99 506,100
2020/03/26 115 128 95 95 2,112,400
2020/03/25 79 100 79 100 1,190,400
2020/03/24 73 81 70 70 233,800
2020/03/23 69 72 67 72 83,900
2020/03/19 72 73 67 69 132,800
2020/03/18 78 79 71 71 176,700
2020/03/17 70 81 66 77 254,600
2020/03/16 68 85 68 75 282,400
2020/03/13 65 75 62 66 403,600
2020/03/12 87 89 78 80 135,300
2020/03/11 96 99 89 89 171,900
2020/03/10 86 97 82 95 278,300
2020/03/09 102 106 94 96 225,200
2020/03/06 118 118 111 117 69,000
2020/03/05 120 123 119 121 80,900
2020/03/04 115 120 111 117 51,200
2020/03/03 128 128 115 115 114,600
2020/03/02 115 124 114 121 153,400
2020/02/28 121 121 108 110 284,300
2020/02/27 139 143 124 126 387,900
2020/02/26 140 156 137 137 275,000
2020/02/25 137 146 137 137 102,700
2020/02/21 154 156 152 153 50,400
2020/02/20 157 158 155 156 57,200
2020/02/19 151 155 151 152 85,300
2020/02/18 157 159 153 154 73,700
2020/02/17 170 171 155 160 281,700
2020/02/14 184 184 171 171 263,600
2020/02/13 186 187 181 185 152,500
2020/02/12 181 197 181 185 627,200
2020/02/10 181 184 178 179 108,600
2020/02/07 183 185 181 183 104,300
2020/02/06 187 187 182 185 147,600
2020/02/05 188 188 184 185 82,600
2020/02/04 187 188 181 187 95,700
2020/02/03 186 189 179 187 143,700
2020/01/31 196 196 189 190 76,100
2020/01/30 199 199 189 191 380,700
2020/01/29 211 248 192 198 3,466,900
2020/01/28 205 207 202 207 51,100
2020/01/27 214 214 205 208 83,000
2020/01/24 214 215 212 212 67,300
2020/01/23 216 216 213 214 65,100
2020/01/22 213 216 212 216 95,500
2020/01/21 216 216 211 213 70,700
2020/01/20 218 218 210 214 122,300
2020/01/17 214 216 208 216 268,600
2020/01/16 223 225 211 212 423,700
2020/01/15 205 218 203 215 245,000
2020/01/14 200 210 199 206 313,000
2020/01/10 198 200 198 200 42,400
2020/01/09 196 198 196 197 31,400
2020/01/08 200 202 196 196 40,800
2020/01/07 196 203 196 200 133,300
2020/01/06 194 196 192 196 21,400

このページの先頭へ