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 |
|---|---|---|---|---|---|
| 2024/04/26 | 569 | 569 | 515 | 537 | 256,900 |
| 2024/04/26 | 1 -> 0.10 分割 | ||||
| 2024/04/25 | 55 | 59 | 55 | 58 | 508,200 |
| 2024/04/24 | 60 | 60 | 57 | 57 | 843,300 |
| 2024/04/23 | 58 | 61 | 57 | 61 | 1,442,900 |
| 2024/04/22 | 57 | 58 | 53 | 56 | 1,671,500 |
| 2024/04/19 | 61 | 63 | 56 | 58 | 1,800,900 |
| 2024/04/18 | 61 | 62 | 59 | 61 | 1,265,500 |
| 2024/04/17 | 63 | 64 | 60 | 61 | 1,428,100 |
| 2024/04/16 | 62 | 70 | 61 | 62 | 4,548,300 |
| 2024/04/15 | 62 | 63 | 58 | 59 | 2,148,100 |
| 2024/04/12 | 65 | 67 | 62 | 62 | 1,420,000 |
| 2024/04/11 | 66 | 67 | 65 | 65 | 583,300 |
| 2024/04/10 | 65 | 67 | 65 | 65 | 839,600 |
| 2024/04/09 | 66 | 66 | 63 | 65 | 716,100 |
| 2024/04/08 | 63 | 67 | 63 | 65 | 853,500 |
| 2024/04/05 | 69 | 71 | 61 | 63 | 4,432,300 |
| 2024/04/04 | 67 | 72 | 65 | 69 | 2,634,900 |
| 2024/04/03 | 68 | 73 | 63 | 65 | 4,626,900 |
| 2024/04/02 | 61 | 73 | 60 | 68 | 6,137,500 |
| 2024/04/01 | 62 | 63 | 58 | 60 | 2,561,900 |
| 2024/03/29 | 55 | 63 | 54 | 62 | 6,349,700 |
| 2024/03/28 | 53 | 55 | 52 | 53 | 996,400 |
| 2024/03/27 | 55 | 55 | 53 | 54 | 1,136,100 |
| 2024/03/26 | 54 | 55 | 53 | 54 | 701,000 |
| 2024/03/25 | 55 | 59 | 53 | 54 | 3,067,700 |
| 2024/03/22 | 54 | 55 | 53 | 55 | 1,221,400 |
| 2024/03/21 | 51 | 57 | 51 | 55 | 4,553,500 |
| 2024/03/19 | 49 | 52 | 48 | 51 | 1,832,100 |
| 2024/03/18 | 49 | 50 | 47 | 47 | 1,214,300 |
| 2024/03/15 | 50 | 51 | 49 | 49 | 1,183,600 |
| 2024/03/14 | 52 | 52 | 50 | 51 | 770,900 |
| 2024/03/13 | 51 | 52 | 49 | 51 | 1,682,300 |
| 2024/03/12 | 48 | 54 | 47 | 51 | 2,925,500 |
| 2024/03/11 | 51 | 51 | 47 | 48 | 2,488,700 |
| 2024/03/08 | 55 | 60 | 50 | 51 | 9,358,300 |
| 2024/03/07 | 54 | 55 | 49 | 50 | 3,201,300 |
| 2024/03/06 | 58 | 65 | 53 | 55 | 9,745,300 |
| 2024/03/05 | 48 | 58 | 47 | 56 | 7,106,000 |
| 2024/03/04 | 53 | 53 | 46 | 47 | 5,497,900 |
| 2024/03/01 | 47 | 59 | 45 | 52 | 10,680,300 |
| 2024/02/29 | 41 | 48 | 40 | 44 | 4,153,100 |
| 2024/02/28 | 41 | 42 | 40 | 41 | 1,226,900 |
| 2024/02/27 | 40 | 41 | 40 | 41 | 581,200 |
| 2024/02/26 | 39 | 41 | 39 | 40 | 317,000 |
| 2024/02/22 | 41 | 41 | 39 | 39 | 236,500 |
| 2024/02/21 | 40 | 41 | 39 | 41 | 466,400 |
| 2024/02/20 | 40 | 41 | 39 | 41 | 709,000 |
| 2024/02/19 | 40 | 41 | 39 | 40 | 894,700 |
| 2024/02/16 | 39 | 41 | 39 | 39 | 482,200 |
| 2024/02/15 | 38 | 40 | 37 | 40 | 618,200 |
| 2024/02/14 | 37 | 39 | 36 | 39 | 988,100 |
| 2024/02/13 | 37 | 37 | 35 | 37 | 1,394,300 |
| 2024/02/09 | 38 | 39 | 36 | 37 | 1,136,100 |
| 2024/02/08 | 38 | 39 | 37 | 39 | 439,500 |
| 2024/02/07 | 39 | 40 | 37 | 39 | 960,200 |
| 2024/02/06 | 40 | 40 | 39 | 39 | 316,900 |
| 2024/02/05 | 41 | 41 | 40 | 40 | 281,500 |
| 2024/02/02 | 40 | 42 | 40 | 41 | 379,400 |
| 2024/02/01 | 40 | 41 | 39 | 41 | 435,200 |
| 2024/01/31 | 38 | 40 | 38 | 39 | 403,600 |
| 2024/01/30 | 40 | 40 | 38 | 39 | 539,600 |
| 2024/01/29 | 41 | 41 | 38 | 39 | 1,920,500 |
| 2024/01/26 | 42 | 44 | 39 | 40 | 3,040,500 |
| 2024/01/25 | 39 | 42 | 38 | 41 | 636,500 |
| 2024/01/24 | 40 | 40 | 38 | 38 | 659,900 |
| 2024/01/23 | 42 | 42 | 39 | 40 | 1,783,400 |
| 2024/01/22 | 36 | 49 | 36 | 42 | 4,337,800 |
| 2024/01/19 | 38 | 39 | 36 | 36 | 566,200 |
| 2024/01/18 | 38 | 39 | 38 | 38 | 131,400 |
| 2024/01/17 | 39 | 40 | 37 | 39 | 775,800 |
| 2024/01/16 | 41 | 41 | 39 | 39 | 336,800 |
| 2024/01/15 | 41 | 42 | 39 | 40 | 1,289,000 |
| 2024/01/12 | 44 | 44 | 41 | 42 | 778,600 |
| 2024/01/11 | 45 | 45 | 43 | 45 | 405,700 |
| 2024/01/10 | 45 | 47 | 44 | 45 | 697,100 |
| 2024/01/09 | 43 | 47 | 43 | 46 | 1,097,700 |
| 2024/01/05 | 44 | 45 | 43 | 43 | 530,300 |
| 2024/01/04 | 42 | 45 | 41 | 45 | 380,200 |