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
2023/12/29 43 43 40 42 969,100
2023/12/28 42 43 41 42 185,800
2023/12/27 42 42 41 42 862,300
2023/12/26 42 43 41 43 1,065,500
2023/12/25 41 43 41 42 918,000
2023/12/22 43 44 41 42 1,123,600
2023/12/21 43 44 42 44 1,282,100
2023/12/20 44 45 43 43 218,900
2023/12/19 44 45 43 44 399,100
2023/12/18 45 45 43 44 251,100
2023/12/15 43 46 43 45 505,000
2023/12/14 46 46 43 43 833,800
2023/12/13 45 47 44 45 1,022,600
2023/12/12 50 50 46 46 1,132,600
2023/12/11 53 53 49 51 705,800
2023/12/08 47 53 47 53 1,460,800
2023/12/07 47 47 45 46 644,600
2023/12/06 47 49 46 48 778,600
2023/12/05 51 51 48 48 637,400
2023/12/04 53 55 49 50 875,700
2023/12/01 60 60 48 52 2,490,100
2023/11/30 56 60 55 60 881,200
2023/11/29 55 61 55 57 1,237,700
2023/11/28 58 59 54 55 1,082,800
2023/11/27 62 62 59 59 1,042,800
2023/11/24 63 66 61 64 1,659,800
2023/11/22 56 67 55 66 4,852,900
2023/11/21 61 69 55 57 4,917,500
2023/11/20 47 64 47 57 7,020,500
2023/11/17 46 46 43 45 786,600
2023/11/16 50 50 46 46 583,000
2023/11/15 50 52 48 49 924,700
2023/11/14 51 52 46 52 1,526,200
2023/11/13 54 54 50 51 1,344,100
2023/11/10 51 61 50 53 3,597,600
2023/11/09 61 63 51 52 3,311,800
2023/11/08 69 78 54 61 9,335,600
2023/11/07 56 75 53 73 12,388,900
2023/11/06 38 57 38 49 7,527,300
2023/11/02 35 39 35 38 970,700
2023/11/01 36 38 35 35 1,156,900
2023/10/31 37 38 36 37 437,500
2023/10/30 39 40 37 37 468,400
2023/10/27 39 40 39 40 269,600
2023/10/26 43 43 39 40 980,300
2023/10/25 45 45 42 43 903,600
2023/10/24 47 48 43 45 726,600
2023/10/23 48 48 46 47 439,700
2023/10/20 49 50 47 48 218,100
2023/10/19 50 50 48 49 230,500
2023/10/18 50 51 49 49 178,100
2023/10/17 49 50 48 50 162,000
2023/10/16 47 51 46 49 466,900
2023/10/13 48 51 45 47 699,500
2023/10/12 50 51 45 49 1,591,400
2023/10/11 54 55 49 50 647,900
2023/10/10 54 55 54 55 150,300
2023/10/06 58 59 53 54 1,058,000
2023/10/05 58 59 56 58 378,100
2023/10/04 58 60 56 58 600,700
2023/10/03 62 62 59 60 566,900
2023/10/02 63 64 62 62 251,200
2023/09/29 64 65 62 63 187,200
2023/09/28 64 65 62 65 320,200
2023/09/27 63 65 63 64 368,200
2023/09/26 66 67 64 64 302,400
2023/09/25 67 67 66 67 298,600
2023/09/22 65 67 65 67 188,400
2023/09/21 69 69 65 67 502,500
2023/09/20 69 70 68 69 224,900
2023/09/19 67 70 67 69 272,300
2023/09/15 69 70 65 67 553,100
2023/09/14 71 71 69 69 351,000
2023/09/13 72 72 71 72 60,800
2023/09/12 71 73 71 71 289,200
2023/09/11 71 73 71 72 199,500
2023/09/08 72 72 70 71 162,300
2023/09/07 72 72 70 70 175,500
2023/09/06 74 74 71 72 285,300
2023/09/05 73 74 71 73 184,500
2023/09/04 72 73 72 72 106,300
2023/09/01 68 73 68 72 307,200
2023/08/31 69 69 67 68 125,800
2023/08/30 68 69 67 69 85,000
2023/08/29 69 70 67 67 250,400
2023/08/28 70 72 69 69 311,400
2023/08/25 68 70 67 69 305,100
2023/08/24 68 69 68 69 147,900
2023/08/23 68 69 66 67 217,400
2023/08/22 68 70 68 68 424,100
2023/08/21 66 68 65 68 291,200
2023/08/18 60 66 60 64 705,500
2023/08/17 63 63 59 60 953,700
2023/08/16 72 73 61 63 989,500
2023/08/15 75 75 71 72 500,300
2023/08/14 75 78 75 76 252,500
2023/08/10 75 76 74 75 225,500
2023/08/09 76 77 75 75 248,900
2023/08/08 76 77 75 76 121,700
2023/08/07 76 76 75 75 158,800
2023/08/04 76 77 75 76 164,300
2023/08/03 77 77 76 76 79,000
2023/08/02 76 77 76 76 100,600
2023/08/01 77 78 76 76 286,700
2023/07/31 78 78 77 77 216,500
2023/07/28 77 78 76 78 364,400
2023/07/27 77 79 77 78 191,300
2023/07/26 79 79 77 78 310,900
2023/07/25 78 79 78 78 51,100
2023/07/24 78 80 78 78 412,600
2023/07/21 79 80 77 79 688,300
2023/07/20 88 90 79 79 3,083,400
2023/07/19 79 84 79 84 501,700
2023/07/18 81 81 77 80 459,400
2023/07/14 83 83 79 81 271,500
2023/07/13 81 83 80 83 178,200
2023/07/12 84 84 80 81 456,400
2023/07/11 83 84 82 83 304,200
2023/07/10 84 85 82 83 553,400
2023/07/07 84 87 84 85 354,800
2023/07/06 86 89 85 86 413,200
2023/07/05 87 90 84 87 716,300
2023/07/04 84 89 84 88 888,600
2023/07/03 81 85 80 84 562,400
2023/06/30 81 82 79 80 372,000
2023/06/29 82 84 81 82 184,700
2023/06/28 82 84 80 83 344,000
2023/06/27 79 82 78 81 475,000
2023/06/26 81 82 79 81 395,700
2023/06/23 81 83 79 81 292,200
2023/06/22 80 84 79 82 446,600
2023/06/21 82 82 79 80 392,600
2023/06/20 78 83 78 82 456,200
2023/06/19 78 80 77 79 337,200
2023/06/16 77 78 76 78 154,900
2023/06/15 77 79 76 78 284,700
2023/06/14 77 79 76 77 840,200
2023/06/13 80 80 77 77 398,900
2023/06/12 80 82 79 81 296,400
2023/06/09 78 83 77 80 383,000
2023/06/08 77 79 77 77 173,600
2023/06/07 79 79 77 77 154,000
2023/06/06 77 79 77 79 112,100
2023/06/05 78 79 77 78 188,600
2023/06/02 76 78 75 77 176,000
2023/06/01 78 78 75 77 218,700
2023/05/31 77 78 76 78 192,800
2023/05/30 77 80 77 78 256,300
2023/05/29 82 82 70 77 773,900
2023/05/26 82 83 80 81 356,200
2023/05/25 83 84 79 80 622,800
2023/05/24 76 86 76 83 1,098,800
2023/05/23 77 78 75 75 180,100
2023/05/22 78 79 77 77 123,400
2023/05/19 75 78 75 77 248,500
2023/05/18 76 78 74 76 275,600
2023/05/17 77 79 76 77 547,500
2023/05/16 78 80 75 75 504,500
2023/05/15 73 82 71 79 1,099,700
2023/05/12 78 78 72 74 1,020,600
2023/05/11 78 79 77 78 292,500
2023/05/10 82 83 77 78 889,900
2023/05/09 85 85 82 83 319,500
2023/05/08 87 87 83 85 390,100
2023/05/02 80 87 74 86 1,389,300
2023/05/01 90 90 83 83 1,167,900
2023/04/28 89 90 88 89 210,700
2023/04/27 88 90 87 89 278,200
2023/04/26 92 92 87 88 691,500
2023/04/25 90 92 89 91 532,400
2023/04/24 91 91 89 89 364,300
2023/04/21 93 93 90 91 300,500
2023/04/20 92 94 90 92 521,600
2023/04/19 93 95 92 94 380,000
2023/04/18 95 95 93 94 340,700
2023/04/17 92 97 90 96 980,800
2023/04/14 90 93 89 92 903,600
2023/04/13 101 101 87 90 4,475,800
2023/04/12 103 103 100 103 446,700
2023/04/11 100 105 100 103 1,136,600
2023/04/10 98 100 97 98 723,000
2023/04/07 98 100 95 99 1,428,900
2023/04/06 100 102 99 99 670,500
2023/04/05 102 103 100 100 1,129,900
2023/04/04 107 109 103 104 1,009,000
2023/04/03 110 111 105 107 1,105,900
2023/03/31 111 114 108 110 1,081,700
2023/03/30 114 116 110 111 972,700
2023/03/29 112 116 111 114 814,200
2023/03/28 120 121 108 112 3,036,600
2023/03/27 130 133 121 121 1,647,000
2023/03/24 131 135 125 131 2,087,400
2023/03/23 133 134 131 131 1,418,300
2023/03/22 134 141 132 138 1,931,600
2023/03/20 131 137 130 132 2,016,000
2023/03/17 131 135 130 132 1,311,400
2023/03/16 133 135 129 130 1,249,400
2023/03/15 134 140 134 136 1,321,300
2023/03/14 134 136 129 131 1,431,000
2023/03/13 137 140 134 136 866,800
2023/03/10 137 141 136 137 661,200
2023/03/09 133 141 130 138 2,391,000
2023/03/08 143 145 134 134 1,929,700
2023/03/07 138 151 137 145 3,072,000
2023/03/06 141 148 137 138 2,257,500
2023/03/03 140 147 132 141 3,846,200
2023/03/02 153 153 133 135 6,812,600
2023/03/01 132 164 132 157 11,122,600
2023/02/28 127 131 126 127 2,375,300
2023/02/27 129 133 126 128 2,401,900
2023/02/24 125 130 124 127 2,653,500
2023/02/22 124 126 122 125 1,105,700
2023/02/21 122 126 121 125 1,947,800
2023/02/20 120 124 120 123 1,046,100
2023/02/17 119 125 119 121 965,700
2023/02/16 119 120 117 120 569,100
2023/02/15 113 120 113 119 1,041,300
2023/02/14 103 116 103 115 1,296,200
2023/02/13 107 108 103 107 623,500
2023/02/10 111 111 105 106 1,046,100
2023/02/09 109 113 109 112 546,700
2023/02/08 111 111 109 110 338,400
2023/02/07 113 113 109 111 552,700
2023/02/06 114 115 112 114 341,400
2023/02/03 114 117 113 117 273,200
2023/02/02 115 115 113 113 121,600
2023/02/01 110 115 110 113 294,500
2023/01/31 112 113 110 110 184,500
2023/01/30 113 113 111 111 166,800
2023/01/27 113 113 111 111 245,100
2023/01/26 112 113 110 111 246,100
2023/01/25 113 114 111 112 548,200
2023/01/24 115 115 111 112 279,600
2023/01/23 116 117 114 114 422,400
2023/01/20 115 117 113 117 378,300
2023/01/19 115 117 115 117 240,800
2023/01/18 118 118 115 117 395,000
2023/01/17 118 119 117 117 482,100
2023/01/16 119 121 118 119 466,500
2023/01/13 119 121 119 120 695,100
2023/01/12 120 121 119 119 411,300
2023/01/11 118 120 118 119 375,900
2023/01/10 120 122 118 119 638,200
2023/01/06 117 120 115 120 387,800
2023/01/05 114 120 113 117 823,700
2023/01/04 115 116 114 116 198,900

このページの先頭へ