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
2026/08/03 2,330 2,330 2,310 2,311 5,000
2026/07/31 2,320 2,320 2,304 2,304 5,300
2026/07/30 2,310 2,317 2,306 2,306 3,800
2026/07/29 2,301 2,313 2,300 2,312 7,300
2026/07/28 2,301 2,310 2,298 2,301 4,400
2026/07/27 2,292 2,309 2,292 2,308 2,800
2026/07/24 2,300 2,300 2,292 2,292 3,400
2026/07/23 2,305 2,307 2,290 2,300 3,900
2026/07/22 2,305 2,308 2,295 2,300 2,900
2026/07/21 2,298 2,308 2,289 2,308 9,500
2026/07/17 2,300 2,309 2,279 2,291 7,600
2026/07/16 2,302 2,314 2,281 2,300 19,200
2026/07/15 2,282 2,302 2,278 2,302 22,100
2026/07/14 2,264 2,282 2,253 2,282 3,300
2026/07/13 2,255 2,264 2,241 2,264 4,300
2026/07/10 2,235 2,245 2,235 2,241 1,400
2026/07/09 2,232 2,238 2,231 2,231 3,400
2026/07/08 2,236 2,240 2,231 2,240 2,100
2026/07/07 2,243 2,247 2,235 2,240 4,200
2026/07/06 2,230 2,243 2,230 2,243 2,900
2026/07/03 2,231 2,231 2,210 2,230 5,600
2026/07/02 2,215 2,229 2,215 2,219 5,400
2026/07/01 2,215 2,217 2,209 2,216 2,500
2026/06/30 2,208 2,210 2,202 2,210 2,500
2026/06/29 2,200 2,207 2,198 2,207 5,700
2026/06/26 2,198 2,199 2,194 2,198 1,400
2026/06/25 2,186 2,199 2,186 2,198 2,000
2026/06/24 2,185 2,199 2,185 2,187 1,900
2026/06/23 2,187 2,190 2,186 2,189 900
2026/06/22 2,215 2,215 2,188 2,193 2,700
2026/06/19 2,201 2,207 2,185 2,188 3,800
2026/06/18 2,220 2,220 2,186 2,206 4,500
2026/06/17 2,184 2,210 2,178 2,210 5,600
2026/06/16 2,187 2,206 2,179 2,183 6,700
2026/06/15 2,186 2,209 2,186 2,186 5,600
2026/06/12 2,162 2,179 2,162 2,179 3,800
2026/06/11 2,170 2,174 2,157 2,168 6,400
2026/06/10 2,181 2,195 2,160 2,174 7,200
2026/06/09 2,206 2,206 2,179 2,184 3,900
2026/06/08 2,206 2,255 2,170 2,176 33,300
2026/06/05 2,234 2,239 2,223 2,223 2,000
2026/06/04 2,200 2,244 2,200 2,210 5,700
2026/06/03 2,255 2,255 2,219 2,220 16,900
2026/06/02 2,258 2,258 2,226 2,234 4,900
2026/06/01 2,292 2,292 2,260 2,262 4,000
2026/05/29 2,276 2,296 2,276 2,292 3,500
2026/05/28 2,260 2,274 2,257 2,260 4,400
2026/05/27 2,252 2,268 2,252 2,264 4,100
2026/05/26 2,251 2,270 2,248 2,270 5,000
2026/05/25 2,247 2,270 2,247 2,256 6,400
2026/05/22 2,205 2,261 2,205 2,261 8,100
2026/05/21 2,215 2,219 2,204 2,204 1,900
2026/05/20 2,217 2,220 2,195 2,202 9,800
2026/05/19 2,205 2,235 2,198 2,217 11,700
2026/05/18 2,224 2,233 2,201 2,204 16,600
2026/05/15 2,243 2,250 2,211 2,211 14,700
2026/05/14 2,258 2,258 2,242 2,242 3,500
2026/05/13 2,255 2,261 2,250 2,250 2,500
2026/05/12 2,270 2,270 2,246 2,257 5,000
2026/05/11 2,269 2,269 2,238 2,264 11,300
2026/05/08 2,260 2,269 2,236 2,269 8,700
2026/05/07 2,243 2,265 2,243 2,260 9,900
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

このページの先頭へ