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
2026/01/30 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
2025/06/30 2,492 2,510 2,475 2,491 15,600
2025/06/27 2,471 2,495 2,469 2,470 15,000
2025/06/26 2,481 2,502 2,470 2,471 8,700
2025/06/25 2,523 2,532 2,480 2,480 14,400
2025/06/24 2,501 2,535 2,495 2,532 12,300
2025/06/23 2,509 2,510 2,480 2,503 9,400
2025/06/20 2,515 2,534 2,495 2,509 12,200
2025/06/19 2,478 2,519 2,478 2,515 9,000
2025/06/18 2,455 2,520 2,454 2,508 16,600
2025/06/17 2,539 2,539 2,460 2,465 38,700
2025/06/16 2,470 2,505 2,470 2,500 14,300
2025/06/13 2,565 2,580 2,470 2,470 40,300
2025/06/12 2,596 2,596 2,519 2,521 41,900
2025/06/11 2,548 2,627 2,539 2,608 41,900
2025/06/10 2,549 2,580 2,531 2,546 24,800
2025/06/09 2,523 2,548 2,503 2,524 23,800
2025/06/06 2,470 2,500 2,461 2,500 23,300
2025/06/05 2,438 2,454 2,430 2,454 20,700
2025/06/04 2,407 2,446 2,401 2,418 49,000
2025/06/03 2,441 2,441 2,395 2,407 16,700
2025/06/02 2,465 2,469 2,408 2,433 25,200
2025/05/30 2,413 2,467 2,395 2,448 31,900
2025/05/29 2,390 2,424 2,366 2,424 21,000
2025/05/28 2,429 2,429 2,370 2,370 32,300
2025/05/27 2,382 2,430 2,382 2,428 43,000
2025/05/26 2,327 2,386 2,327 2,358 31,100
2025/05/23 2,333 2,339 2,311 2,315 14,400
2025/05/22 2,310 2,330 2,303 2,309 11,800
2025/05/21 2,314 2,346 2,310 2,313 26,800
2025/05/20 2,316 2,338 2,293 2,310 26,100
2025/05/19 2,337 2,350 2,314 2,326 15,500
2025/05/16 2,353 2,353 2,313 2,328 18,700
2025/05/15 2,349 2,369 2,318 2,350 17,400
2025/05/14 2,350 2,362 2,318 2,348 30,800
2025/05/13 2,345 2,356 2,317 2,354 26,400
2025/05/12 2,337 2,345 2,315 2,345 24,800
2025/05/09 2,299 2,328 2,278 2,309 31,300
2025/05/08 2,365 2,378 2,289 2,289 62,400
2025/05/07 2,310 2,383 2,309 2,379 47,700
2025/05/02 2,285 2,310 2,243 2,309 84,900
2025/05/01 2,290 2,304 2,273 2,301 35,200
2025/04/30 2,310 2,315 2,270 2,291 53,200
2025/04/28 2,315 2,348 2,311 2,320 30,000
2025/04/25 2,317 2,340 2,301 2,315 19,100
2025/04/24 2,323 2,325 2,282 2,301 52,000
2025/04/23 2,368 2,370 2,320 2,330 59,800
2025/04/22 2,380 2,408 2,355 2,386 17,000
2025/04/21 2,450 2,453 2,380 2,385 62,800
2025/04/18 2,474 2,474 2,405 2,437 23,400
2025/04/17 2,406 2,487 2,404 2,454 15,000
2025/04/16 2,451 2,467 2,410 2,435 24,700
2025/04/15 2,500 2,511 2,441 2,456 48,700
2025/04/14 2,501 2,567 2,488 2,503 36,000
2025/04/11 2,450 2,508 2,424 2,495 17,500
2025/04/10 2,597 2,613 2,519 2,552 16,900
2025/04/09 2,451 2,465 2,391 2,447 16,300
2025/04/08 2,429 2,502 2,364 2,470 21,000

このページの先頭へ