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
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
2025/04/07 2,258 2,358 2,223 2,231 49,800
2025/04/04 2,622 2,622 2,450 2,487 60,600
2025/04/03 2,663 2,707 2,623 2,672 23,400
2025/04/02 2,700 2,741 2,658 2,713 25,000
2025/04/01 2,854 2,854 2,665 2,670 18,900
2025/03/31 2,837 2,845 2,801 2,804 17,600
2025/03/28 2,859 2,899 2,856 2,860 13,400
2025/03/27 2,827 2,851 2,789 2,846 13,200
2025/03/26 2,781 2,819 2,778 2,787 7,200
2025/03/25 2,868 2,894 2,790 2,795 16,700
2025/03/24 2,900 2,900 2,821 2,870 21,900
2025/03/21 2,840 2,898 2,816 2,898 17,900
2025/03/19 2,755 2,914 2,754 2,890 78,700
2025/03/18 2,765 2,771 2,710 2,731 28,500
2025/03/17 2,765 2,800 2,751 2,780 23,900
2025/03/14 2,843 2,843 2,741 2,765 40,500
2025/03/13 2,807 2,854 2,788 2,848 25,900
2025/03/12 2,699 2,812 2,699 2,782 27,200
2025/03/11 2,700 2,709 2,655 2,690 20,000
2025/03/10 2,754 2,755 2,708 2,708 18,400
2025/03/07 2,729 2,778 2,698 2,770 21,500
2025/03/06 2,714 2,734 2,669 2,729 26,500
2025/03/05 2,618 2,644 2,586 2,598 15,400
2025/03/04 2,678 2,678 2,615 2,621 24,200
2025/03/03 2,630 2,710 2,630 2,710 26,300
2025/02/28 2,652 2,685 2,550 2,594 50,300
2025/02/27 2,630 2,709 2,610 2,701 27,400
2025/02/26 2,720 2,739 2,677 2,684 54,400
2025/02/25 2,730 2,800 2,702 2,729 42,900
2025/02/21 2,780 2,811 2,717 2,740 37,000
2025/02/20 2,901 2,910 2,756 2,780 144,800
2025/02/19 2,982 2,982 2,845 2,878 39,400
2025/02/18 3,100 3,100 2,991 3,000 63,300
2025/02/17 3,050 3,135 3,050 3,100 39,400
2025/02/14 3,000 3,080 2,980 3,050 33,200
2025/02/13 2,986 3,100 2,959 3,020 59,100
2025/02/12 2,900 2,998 2,900 2,940 19,500
2025/02/10 2,891 2,932 2,880 2,895 9,600
2025/02/07 2,851 2,949 2,851 2,908 24,200
2025/02/06 2,849 2,900 2,832 2,900 31,600
2025/02/05 2,895 2,895 2,822 2,832 13,800
2025/02/04 2,856 2,914 2,830 2,880 42,000
2025/02/03 2,691 2,813 2,675 2,806 94,600
2025/01/31 2,701 2,715 2,662 2,676 24,900
2025/01/30 2,725 2,725 2,645 2,701 27,800
2025/01/29 2,749 2,767 2,688 2,688 36,800
2025/01/28 2,641 2,759 2,640 2,745 50,600
2025/01/27 2,715 2,728 2,650 2,662 66,900
2025/01/24 2,550 2,678 2,546 2,678 132,600
2025/01/23 2,515 2,550 2,490 2,528 63,400
2025/01/22 2,537 2,540 2,492 2,529 37,500
2025/01/21 2,502 2,570 2,477 2,505 53,200
2025/01/20 2,520 2,520 2,452 2,474 76,400
2025/01/17 2,445 2,499 2,406 2,496 69,500
2025/01/16 2,461 2,461 2,395 2,420 75,100
2025/01/15 2,560 2,565 2,420 2,436 126,800
2025/01/14 2,467 2,574 2,461 2,552 476,000
2025/01/10 2,988 3,050 2,919 2,961 106,400
2025/01/09 3,080 3,090 2,985 3,025 51,400
2025/01/08 3,085 3,130 3,020 3,100 35,100
2025/01/07 3,085 3,140 3,070 3,125 37,300
2025/01/06 3,175 3,220 3,055 3,080 48,100
2024/12/30 3,150 3,190 3,035 3,185 43,500
2024/12/27 3,095 3,170 3,075 3,150 46,300
2024/12/26 3,015 3,145 2,970 3,135 55,600
2024/12/25 2,922 3,060 2,890 3,035 59,800
2024/12/24 2,920 2,996 2,900 2,900 19,500
2024/12/23 2,910 2,950 2,853 2,914 26,700
2024/12/20 2,897 2,902 2,854 2,885 14,900
2024/12/19 2,882 2,930 2,864 2,917 20,000
2024/12/18 2,841 2,982 2,841 2,982 51,900
2024/12/17 2,867 2,902 2,801 2,829 23,700
2024/12/16 2,935 2,940 2,858 2,871 29,400
2024/12/13 2,873 2,927 2,825 2,926 25,700
2024/12/12 2,920 2,950 2,882 2,882 20,200
2024/12/11 2,938 2,938 2,843 2,913 51,100
2024/12/10 2,969 2,999 2,903 2,938 48,800
2024/12/09 3,000 3,015 2,951 3,000 62,000
2024/12/06 2,889 3,055 2,882 3,035 168,000
2024/12/05 2,751 2,850 2,746 2,846 30,700
2024/12/04 2,740 2,796 2,704 2,796 20,800
2024/12/03 2,776 2,817 2,707 2,750 50,700
2024/12/02 2,889 2,907 2,778 2,791 67,500
2024/11/29 2,660 2,920 2,660 2,915 186,400
2024/11/28 2,630 2,790 2,630 2,665 161,300
2024/11/27 2,750 2,761 2,620 2,635 194,700
2024/11/26 2,852 2,867 2,751 2,761 164,700
2024/11/25 2,889 2,934 2,865 2,865 202,900
2024/11/22 3,060 3,080 2,831 2,895 1,137,500

このページの先頭へ