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

ガーデン(274A)の株価時系列情報

ガーデン(274A)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
2026/05/01 2,247 2,266 2,234 2,240 10,300
2026/04/30 2,261 2,267 2,246 2,255 23,400
2026/04/28 2,268 2,282 2,258 2,265 4,100
2026/04/27 2,272 2,280 2,261 2,268 6,800
2026/04/24 2,297 2,300 2,272 2,272 17,400
2026/04/23 2,323 2,323 2,290 2,290 9,300
2026/04/22 2,300 2,346 2,297 2,323 29,800
2026/04/21 2,329 2,329 2,302 2,302 6,800
2026/04/20 2,280 2,325 2,280 2,320 27,400
2026/04/17 2,300 2,300 2,261 2,261 12,100
2026/04/16 2,299 2,309 2,274 2,283 16,400
2026/04/15 2,304 2,309 2,277 2,299 22,400
2026/04/14 2,288 2,291 2,271 2,277 2,800
2026/04/13 2,298 2,299 2,272 2,288 6,400
2026/04/10 2,298 2,298 2,281 2,286 4,000
2026/04/09 2,323 2,323 2,298 2,298 6,300
2026/04/08 2,331 2,331 2,303 2,323 1,800
2026/04/07 2,306 2,325 2,290 2,325 6,100
2026/04/06 2,302 2,320 2,300 2,315 5,600
2026/04/03 2,318 2,325 2,301 2,315 8,500
2026/03/27 2,273 2,294 2,263 2,286 7,000
2026/03/26 2,275 2,275 2,260 2,260 2,300
2026/03/25 2,232 2,276 2,232 2,260 6,100
2026/03/24 2,239 2,265 2,232 2,259 4,900
2026/03/23 2,250 2,250 2,206 2,222 25,000
2026/03/19 2,266 2,285 2,252 2,252 6,300
2026/03/18 2,270 2,287 2,270 2,279 5,100
2026/03/17 2,261 2,281 2,261 2,261 3,000
2026/03/16 2,275 2,285 2,257 2,261 8,300
2026/03/13 2,260 2,280 2,260 2,275 3,600
2026/03/12 2,298 2,298 2,265 2,274 9,300
2026/03/11 2,318 2,331 2,309 2,317 6,600
2026/03/10 2,263 2,331 2,263 2,328 15,000
2026/03/09 2,285 2,297 2,258 2,291 16,700
2026/03/06 2,290 2,327 2,286 2,323 3,400
2026/03/05 2,288 2,336 2,286 2,329 11,400
2026/03/04 2,250 2,268 2,222 2,255 30,100
2026/03/03 2,311 2,315 2,265 2,269 26,900
2026/03/02 2,350 2,350 2,310 2,313 22,400
2026/02/27 2,346 2,352 2,329 2,350 51,800
2026/02/26 2,338 2,372 2,322 2,324 30,200
2026/02/25 2,413 2,438 2,408 2,438 22,800
2026/02/24 2,417 2,417 2,405 2,408 17,000
2026/02/20 2,406 2,408 2,383 2,408 10,300
2026/02/19 2,400 2,404 2,372 2,395 14,600
2026/02/18 2,390 2,414 2,384 2,384 22,400
2026/02/17 2,419 2,419 2,389 2,390 13,500
2026/02/16 2,400 2,415 2,381 2,400 23,500
2026/02/13 2,411 2,411 2,385 2,387 21,700
2026/02/12 2,425 2,431 2,410 2,411 14,700
2026/02/10 2,385 2,412 2,385 2,404 16,800
2026/02/09 2,387 2,392 2,360 2,370 17,800
2026/02/06 2,376 2,383 2,356 2,375 15,900
2026/02/05 2,379 2,384 2,365 2,375 25,400
2026/02/04 2,359 2,372 2,346 2,363 9,400
2026/02/03 2,350 2,374 2,350 2,352 14,900
2026/02/02 2,365 2,385 2,345 2,345 20,700
2026/01/30 2,340 2,361 2,325 2,351 8,900
2026/01/29 2,335 2,335 2,310 2,325 11,200
2026/01/28 2,342 2,342 2,300 2,328 20,400
2026/01/27 2,337 2,349 2,319 2,336 13,800
2026/01/26 2,355 2,355 2,331 2,333 15,500
2026/01/23 2,350 2,371 2,346 2,355 12,700
2026/01/22 2,354 2,368 2,344 2,350 11,000
2026/01/21 2,357 2,360 2,320 2,343 26,600
2026/01/20 2,378 2,380 2,356 2,357 14,400
2026/01/19 2,367 2,371 2,352 2,365 18,300
2026/01/16 2,340 2,358 2,319 2,350 26,200
2026/01/15 2,281 2,345 2,271 2,329 49,200
2026/01/14 2,270 2,277 2,254 2,254 18,100
2026/01/13 2,296 2,296 2,256 2,257 30,500
2026/01/09 2,251 2,270 2,251 2,263 17,000
2026/01/08 2,270 2,270 2,239 2,250 17,600
2026/01/07 2,245 2,262 2,235 2,256 26,200
2026/01/06 2,221 2,242 2,221 2,235 30,100
2026/01/05 2,188 2,215 2,174 2,215 49,100
2025/12/30 2,143 2,146 2,127 2,138 29,600
2025/12/29 2,143 2,182 2,126 2,132 83,100
2025/12/26 2,193 2,199 2,180 2,193 27,200
2025/12/25 2,159 2,191 2,159 2,186 33,000
2025/12/24 2,154 2,174 2,148 2,159 30,300
2025/12/23 2,131 2,157 2,131 2,154 23,400
2025/12/22 2,139 2,140 2,120 2,125 17,600
2025/12/19 2,114 2,128 2,108 2,128 50,900
2025/12/18 2,115 2,123 2,110 2,112 16,700
2025/12/17 2,126 2,126 2,100 2,110 22,300
2025/12/16 2,150 2,154 2,118 2,124 23,500
2025/12/15 2,130 2,145 2,118 2,144 27,200
2025/12/12 2,124 2,127 2,109 2,110 14,000
2025/12/11 2,170 2,170 2,113 2,123 24,400
2025/12/10 2,164 2,169 2,151 2,165 13,800
2025/12/09 2,145 2,164 2,145 2,151 21,200
2025/12/08 2,125 2,144 2,124 2,143 24,700
2025/12/05 2,122 2,133 2,103 2,109 11,900
2025/12/04 2,107 2,121 2,106 2,119 9,400
2025/12/03 2,111 2,117 2,098 2,110 13,200
2025/12/02 2,135 2,135 2,110 2,111 17,500
2025/12/01 2,139 2,144 2,124 2,128 21,000
2025/11/28 2,125 2,141 2,125 2,139 18,300
2025/11/27 2,121 2,135 2,118 2,124 11,200
2025/11/26 2,108 2,121 2,096 2,121 15,600
2025/11/25 2,090 2,100 2,081 2,095 27,900
2025/11/21 2,040 2,075 2,040 2,070 23,100
2025/11/20 2,050 2,069 2,036 2,045 38,200
2025/11/19 2,062 2,062 2,036 2,040 40,000
2025/11/18 2,062 2,083 2,057 2,062 27,100
2025/11/17 2,106 2,106 2,062 2,072 71,800
2025/11/14 2,123 2,124 2,105 2,105 21,100
2025/11/13 2,142 2,142 2,120 2,121 20,900
2025/11/12 2,129 2,144 2,121 2,132 19,300
2025/11/11 2,145 2,145 2,117 2,117 16,300
2025/11/10 2,126 2,139 2,113 2,139 11,800
2025/11/07 2,110 2,126 2,105 2,113 10,700
2025/11/06 2,124 2,124 2,107 2,110 16,800
2025/11/05 2,139 2,139 2,110 2,119 27,000
2025/11/04 2,127 2,151 2,115 2,148 24,700
2025/10/31 2,105 2,124 2,097 2,117 16,500
2025/10/30 2,096 2,116 2,092 2,094 17,500
2025/10/29 2,120 2,120 2,089 2,095 47,500
2025/10/28 2,158 2,158 2,114 2,114 37,400
2025/10/27 2,160 2,170 2,152 2,156 33,300
2025/10/24 2,174 2,182 2,144 2,144 36,200
2025/10/23 2,177 2,189 2,162 2,173 23,600
2025/10/22 2,157 2,195 2,157 2,177 30,600
2025/10/21 2,150 2,165 2,124 2,157 64,100
2025/10/20 2,124 2,181 2,124 2,162 56,500
2025/10/17 2,135 2,138 2,086 2,095 96,300
2025/10/16 2,230 2,260 2,128 2,137 216,500
2025/10/15 2,299 2,337 2,299 2,313 19,500
2025/10/14 2,311 2,341 2,280 2,295 40,100
2025/10/10 2,340 2,360 2,305 2,320 44,400
2025/10/09 2,362 2,362 2,335 2,340 18,800
2025/10/08 2,357 2,375 2,348 2,362 13,600
2025/10/07 2,384 2,384 2,356 2,356 21,800
2025/10/06 2,399 2,401 2,356 2,370 27,600
2025/10/03 2,370 2,385 2,370 2,375 8,900
2025/10/02 2,377 2,385 2,361 2,370 19,400
2025/10/01 2,434 2,434 2,374 2,375 36,400
2025/09/30 2,468 2,468 2,440 2,440 17,500
2025/09/29 2,493 2,498 2,465 2,468 15,100
2025/09/26 2,500 2,514 2,493 2,493 10,900
2025/09/25 2,510 2,515 2,495 2,502 5,800
2025/09/24 2,500 2,523 2,490 2,502 21,300
2025/09/22 2,518 2,518 2,498 2,498 7,600
2025/09/19 2,500 2,530 2,460 2,520 29,700
2025/09/18 2,509 2,517 2,491 2,500 11,500
2025/09/17 2,538 2,538 2,503 2,520 7,600
2025/09/16 2,520 2,533 2,511 2,531 10,200
2025/09/12 2,490 2,550 2,478 2,520 14,100
2025/09/11 2,502 2,517 2,488 2,490 10,800
2025/09/10 2,515 2,523 2,505 2,511 9,300
2025/09/09 2,536 2,539 2,509 2,522 31,200
2025/09/08 2,550 2,569 2,536 2,536 20,100
2025/09/05 2,513 2,557 2,503 2,541 62,500
2025/09/04 2,412 2,441 2,412 2,436 15,400
2025/09/03 2,451 2,451 2,415 2,419 22,000
2025/09/02 2,469 2,477 2,456 2,456 12,100
2025/09/01 2,494 2,494 2,455 2,469 18,700
2025/08/29 2,540 2,545 2,494 2,494 61,600
2025/08/28 2,502 2,524 2,500 2,510 12,500
2025/08/27 2,536 2,549 2,525 2,541 19,100
2025/08/26 2,550 2,559 2,531 2,536 17,200
2025/08/25 2,550 2,558 2,532 2,550 13,800
2025/08/22 2,553 2,553 2,525 2,526 19,700
2025/08/21 2,556 2,565 2,528 2,528 21,000
2025/08/20 2,560 2,571 2,547 2,556 25,700
2025/08/19 2,580 2,584 2,559 2,570 12,300
2025/08/18 2,597 2,597 2,560 2,560 11,600
2025/08/15 2,575 2,600 2,560 2,560 16,300
2025/08/14 2,552 2,575 2,550 2,575 15,000
2025/08/13 2,589 2,590 2,550 2,560 17,500
2025/08/12 2,607 2,607 2,563 2,569 15,500
2025/08/08 2,600 2,610 2,574 2,574 41,500
2025/08/07 2,613 2,637 2,596 2,596 18,900
2025/08/06 2,584 2,606 2,580 2,606 10,500
2025/08/05 2,600 2,649 2,589 2,594 25,800
2025/08/04 2,570 2,590 2,553 2,590 18,400
2025/08/01 2,515 2,573 2,512 2,572 29,700
2025/07/31 2,559 2,559 2,500 2,502 45,000
2025/07/30 2,533 2,605 2,530 2,572 35,400
2025/07/29 2,576 2,578 2,509 2,518 20,100
2025/07/28 2,550 2,595 2,530 2,569 26,000
2025/07/25 2,557 2,557 2,509 2,520 19,500
2025/07/24 2,564 2,573 2,536 2,567 18,600
2025/07/23 2,525 2,564 2,507 2,564 41,100
2025/07/22 2,576 2,610 2,536 2,536 31,500
2025/07/18 2,501 2,620 2,496 2,576 135,800
2025/07/17 2,430 2,451 2,423 2,451 30,000
2025/07/16 2,449 2,474 2,430 2,430 36,600
2025/07/15 2,454 2,475 2,401 2,427 138,800
2025/07/14 2,337 2,341 2,307 2,325 56,800
2025/07/11 2,420 2,424 2,341 2,342 100,800
2025/07/10 2,494 2,494 2,453 2,454 17,700
2025/07/09 2,496 2,532 2,466 2,490 27,300
2025/07/08 2,506 2,530 2,495 2,495 11,900
2025/07/07 2,517 2,560 2,506 2,506 27,000
2025/07/04 2,477 2,520 2,471 2,492 33,800
2025/07/03 2,484 2,487 2,461 2,461 8,900
2025/07/02 2,470 2,488 2,445 2,463 20,400
2025/07/01 2,485 2,488 2,456 2,480 28,800

このページの先頭へ