Ｇ－ＦＡＣＴＯＲＹ(3474)の株価時系列情報
Ｇ－ＦＡＣＴＯＲＹ(3474)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 571 | 574 | 569 | 574 | 4,500 |
| 2025/06/12 | 571 | 571 | 570 | 570 | 500 |
| 2025/06/11 | 572 | 572 | 569 | 570 | 1,100 |
| 2025/06/10 | 570 | 573 | 570 | 572 | 1,000 |
| 2025/06/09 | 568 | 570 | 568 | 570 | 1,400 |
| 2025/06/06 | 566 | 573 | 565 | 569 | 2,000 |
| 2025/06/05 | 568 | 572 | 567 | 567 | 1,800 |
| 2025/06/04 | 574 | 574 | 569 | 569 | 1,200 |
| 2025/06/03 | 573 | 574 | 570 | 571 | 2,200 |
| 2025/06/02 | 567 | 569 | 565 | 567 | 2,400 |
| 2025/05/30 | 562 | 567 | 562 | 567 | 700 |
| 2025/05/29 | 562 | 565 | 561 | 565 | 1,600 |
| 2025/05/28 | 564 | 567 | 562 | 562 | 1,800 |
| 2025/05/27 | 563 | 564 | 560 | 562 | 2,100 |
| 2025/05/26 | 560 | 562 | 560 | 561 | 1,900 |
| 2025/05/23 | 559 | 560 | 555 | 560 | 2,600 |
| 2025/05/22 | 554 | 565 | 554 | 559 | 3,800 |
| 2025/05/21 | 568 | 569 | 560 | 560 | 5,500 |
| 2025/05/20 | 569 | 570 | 566 | 568 | 1,900 |
| 2025/05/19 | 574 | 574 | 566 | 566 | 5,500 |
| 2025/05/16 | 577 | 577 | 573 | 573 | 1,700 |
| 2025/05/15 | 574 | 575 | 571 | 572 | 3,000 |
| 2025/05/14 | 575 | 576 | 572 | 574 | 3,600 |
| 2025/05/13 | 576 | 576 | 574 | 574 | 3,900 |
| 2025/05/12 | 576 | 580 | 576 | 576 | 1,400 |
| 2025/05/09 | 577 | 580 | 576 | 576 | 3,900 |
| 2025/05/08 | 578 | 579 | 575 | 579 | 1,400 |
| 2025/05/07 | 578 | 578 | 573 | 575 | 1,600 |
| 2025/05/02 | 577 | 580 | 575 | 575 | 2,200 |
| 2025/05/01 | 582 | 582 | 577 | 577 | 1,700 |
| 2025/04/30 | 582 | 583 | 581 | 582 | 1,500 |
| 2025/04/28 | 578 | 579 | 576 | 579 | 1,200 |
| 2025/04/25 | 575 | 577 | 573 | 577 | 1,600 |
| 2025/04/24 | 575 | 575 | 572 | 575 | 900 |
| 2025/04/23 | 570 | 575 | 570 | 574 | 2,500 |
| 2025/04/22 | 577 | 577 | 574 | 574 | 900 |
| 2025/04/21 | 570 | 576 | 570 | 574 | 1,500 |
| 2025/04/18 | 570 | 575 | 568 | 570 | 1,300 |
| 2025/04/17 | 570 | 570 | 565 | 570 | 1,600 |
| 2025/04/16 | 576 | 576 | 563 | 565 | 2,700 |
| 2025/04/15 | 565 | 593 | 561 | 576 | 38,800 |
| 2025/04/14 | 559 | 575 | 559 | 560 | 3,900 |
| 2025/04/11 | 550 | 557 | 550 | 551 | 1,400 |
| 2025/04/10 | 551 | 558 | 545 | 554 | 3,200 |
| 2025/04/09 | 538 | 538 | 519 | 534 | 2,800 |
| 2025/04/08 | 523 | 544 | 512 | 538 | 7,100 |
| 2025/04/07 | 500 | 530 | 500 | 503 | 17,700 |
| 2025/04/04 | 570 | 570 | 545 | 559 | 12,400 |
| 2025/04/03 | 586 | 586 | 574 | 577 | 14,200 |
| 2025/04/02 | 590 | 590 | 586 | 587 | 3,300 |
| 2025/04/01 | 594 | 594 | 591 | 592 | 1,500 |
| 2025/03/31 | 595 | 595 | 585 | 593 | 10,300 |
| 2025/03/28 | 595 | 597 | 595 | 595 | 800 |
| 2025/03/27 | 597 | 597 | 595 | 597 | 2,300 |
| 2025/03/26 | 597 | 597 | 595 | 597 | 3,400 |
| 2025/03/25 | 599 | 599 | 595 | 597 | 3,500 |
| 2025/03/24 | 602 | 604 | 597 | 599 | 2,900 |
| 2025/03/21 | 600 | 600 | 596 | 597 | 3,300 |
| 2025/03/19 | 605 | 614 | 598 | 598 | 17,100 |
| 2025/03/18 | 594 | 597 | 594 | 595 | 2,100 |
| 2025/03/17 | 595 | 596 | 594 | 594 | 6,000 |
| 2025/03/14 | 599 | 599 | 598 | 598 | 4,500 |
| 2025/03/13 | 598 | 601 | 598 | 599 | 2,700 |
| 2025/03/12 | 600 | 603 | 597 | 601 | 2,200 |
| 2025/03/11 | 600 | 601 | 598 | 600 | 4,400 |
| 2025/03/10 | 603 | 603 | 601 | 601 | 2,300 |
| 2025/03/07 | 602 | 603 | 600 | 603 | 2,400 |
| 2025/03/06 | 602 | 602 | 601 | 602 | 1,900 |
| 2025/03/05 | 603 | 603 | 601 | 601 | 1,000 |
| 2025/03/04 | 600 | 607 | 600 | 602 | 3,400 |
| 2025/03/03 | 605 | 607 | 603 | 604 | 2,600 |
| 2025/02/28 | 606 | 612 | 605 | 605 | 2,600 |
| 2025/02/27 | 611 | 611 | 608 | 608 | 1,900 |
| 2025/02/26 | 608 | 611 | 606 | 610 | 1,900 |
| 2025/02/25 | 608 | 611 | 608 | 608 | 1,700 |
| 2025/02/21 | 610 | 612 | 608 | 612 | 3,000 |
| 2025/02/20 | 615 | 618 | 611 | 611 | 2,900 |
| 2025/02/19 | 619 | 619 | 611 | 618 | 1,600 |
| 2025/02/18 | 617 | 625 | 610 | 612 | 7,600 |
| 2025/02/17 | 625 | 629 | 611 | 618 | 11,100 |
| 2025/02/14 | 619 | 619 | 612 | 616 | 5,900 |
| 2025/02/13 | 615 | 618 | 615 | 616 | 2,900 |
| 2025/02/12 | 616 | 620 | 614 | 614 | 3,200 |
| 2025/02/10 | 612 | 620 | 612 | 616 | 4,400 |
| 2025/02/07 | 611 | 618 | 611 | 612 | 2,500 |
| 2025/02/06 | 612 | 612 | 611 | 611 | 3,400 |
| 2025/02/05 | 610 | 617 | 609 | 612 | 4,100 |
| 2025/02/04 | 620 | 620 | 614 | 615 | 3,900 |
| 2025/02/03 | 620 | 625 | 620 | 620 | 1,600 |
| 2025/01/31 | 626 | 628 | 620 | 620 | 3,300 |
| 2025/01/30 | 626 | 635 | 626 | 626 | 3,500 |
| 2025/01/29 | 628 | 632 | 625 | 626 | 3,100 |
| 2025/01/28 | 636 | 636 | 615 | 628 | 3,700 |
| 2025/01/27 | 618 | 635 | 618 | 635 | 6,900 |
| 2025/01/24 | 608 | 615 | 608 | 615 | 4,100 |
| 2025/01/23 | 602 | 610 | 601 | 608 | 3,300 |
| 2025/01/22 | 596 | 598 | 593 | 598 | 2,500 |
| 2025/01/21 | 594 | 596 | 590 | 593 | 2,000 |
| 2025/01/20 | 590 | 591 | 585 | 591 | 4,100 |
| 2025/01/17 | 601 | 605 | 590 | 590 | 11,500 |
| 2025/01/16 | 606 | 608 | 601 | 601 | 3,400 |
| 2025/01/15 | 610 | 611 | 605 | 605 | 3,600 |
| 2025/01/14 | 611 | 614 | 604 | 604 | 7,100 |
| 2025/01/10 | 617 | 619 | 611 | 611 | 4,000 |
| 2025/01/09 | 610 | 618 | 610 | 617 | 5,200 |
| 2025/01/08 | 631 | 631 | 611 | 616 | 13,500 |
| 2025/01/07 | 656 | 656 | 632 | 637 | 16,100 |
| 2025/01/06 | 685 | 686 | 650 | 658 | 16,100 |
| 2024/12/30 | 695 | 695 | 671 | 678 | 13,000 |
| 2024/12/27 | 676 | 702 | 668 | 695 | 50,900 |
| 2024/12/26 | 737 | 761 | 736 | 761 | 34,300 |
| 2024/12/25 | 730 | 735 | 729 | 735 | 14,200 |
| 2024/12/24 | 720 | 730 | 719 | 730 | 11,500 |
| 2024/12/23 | 712 | 720 | 712 | 715 | 11,800 |
| 2024/12/20 | 714 | 714 | 706 | 712 | 7,700 |
| 2024/12/19 | 709 | 714 | 708 | 712 | 3,500 |
| 2024/12/18 | 713 | 715 | 707 | 709 | 9,700 |
| 2024/12/17 | 720 | 720 | 705 | 710 | 6,100 |
| 2024/12/16 | 729 | 729 | 705 | 712 | 12,500 |
| 2024/12/13 | 711 | 712 | 708 | 708 | 6,400 |
| 2024/12/12 | 723 | 724 | 708 | 711 | 14,400 |
| 2024/12/11 | 730 | 735 | 719 | 722 | 12,200 |
| 2024/12/10 | 733 | 735 | 730 | 730 | 6,300 |
| 2024/12/09 | 726 | 735 | 726 | 735 | 8,200 |
| 2024/12/06 | 743 | 743 | 725 | 726 | 18,300 |
| 2024/12/05 | 746 | 748 | 743 | 743 | 4,900 |
| 2024/12/04 | 750 | 750 | 742 | 749 | 9,400 |
| 2024/12/03 | 746 | 748 | 744 | 748 | 5,100 |
| 2024/12/02 | 750 | 750 | 745 | 745 | 11,000 |
| 2024/11/29 | 745 | 749 | 745 | 745 | 3,800 |
| 2024/11/28 | 745 | 749 | 737 | 745 | 7,500 |
| 2024/11/27 | 750 | 754 | 735 | 748 | 7,000 |
| 2024/11/26 | 749 | 755 | 744 | 748 | 4,100 |
| 2024/11/25 | 750 | 750 | 738 | 749 | 8,000 |
| 2024/11/22 | 737 | 737 | 728 | 735 | 3,300 |
| 2024/11/21 | 728 | 735 | 728 | 730 | 3,600 |
| 2024/11/20 | 743 | 743 | 725 | 728 | 3,700 |
| 2024/11/19 | 712 | 728 | 710 | 728 | 3,700 |
| 2024/11/18 | 713 | 717 | 700 | 713 | 19,200 |
| 2024/11/15 | 755 | 755 | 716 | 716 | 21,600 |
| 2024/11/14 | 775 | 775 | 761 | 761 | 5,400 |
| 2024/11/13 | 777 | 777 | 761 | 775 | 7,600 |
| 2024/11/12 | 777 | 779 | 770 | 777 | 7,900 |
| 2024/11/11 | 770 | 775 | 766 | 775 | 5,800 |
| 2024/11/08 | 777 | 777 | 756 | 770 | 6,600 |
| 2024/11/07 | 759 | 777 | 759 | 773 | 7,300 |
| 2024/11/06 | 753 | 762 | 750 | 754 | 7,800 |
| 2024/11/05 | 752 | 753 | 745 | 749 | 6,100 |
| 2024/11/01 | 737 | 750 | 736 | 745 | 4,900 |
| 2024/10/31 | 741 | 741 | 733 | 740 | 2,100 |
| 2024/10/30 | 745 | 748 | 733 | 739 | 4,300 |
| 2024/10/29 | 721 | 744 | 721 | 730 | 2,400 |
| 2024/10/28 | 705 | 721 | 705 | 719 | 3,100 |
| 2024/10/25 | 730 | 730 | 705 | 705 | 6,200 |
| 2024/10/24 | 739 | 740 | 720 | 723 | 5,000 |
| 2024/10/23 | 756 | 760 | 705 | 746 | 28,100 |
| 2024/10/22 | 780 | 780 | 760 | 765 | 16,500 |
| 2024/10/21 | 739 | 774 | 739 | 774 | 23,900 |
| 2024/10/18 | 723 | 735 | 723 | 734 | 11,400 |
| 2024/10/17 | 710 | 720 | 710 | 720 | 8,100 |
| 2024/10/16 | 700 | 710 | 700 | 709 | 3,300 |
| 2024/10/15 | 724 | 724 | 701 | 704 | 14,700 |
| 2024/10/11 | 690 | 704 | 690 | 699 | 9,900 |
| 2024/10/10 | 684 | 690 | 684 | 687 | 5,000 |
| 2024/10/09 | 678 | 684 | 675 | 680 | 7,300 |
| 2024/10/08 | 676 | 679 | 672 | 678 | 6,300 |
| 2024/10/07 | 672 | 676 | 668 | 676 | 5,600 |
| 2024/10/04 | 667 | 667 | 664 | 667 | 4,900 |
| 2024/10/03 | 670 | 672 | 647 | 647 | 9,000 |
| 2024/10/02 | 668 | 672 | 655 | 660 | 6,600 |
| 2024/10/01 | 646 | 663 | 646 | 663 | 8,000 |
| 2024/09/30 | 639 | 646 | 639 | 646 | 4,500 |
| 2024/09/27 | 644 | 645 | 637 | 643 | 3,100 |
| 2024/09/26 | 634 | 646 | 634 | 639 | 3,000 |
| 2024/09/25 | 637 | 642 | 633 | 634 | 2,800 |
| 2024/09/24 | 655 | 657 | 637 | 637 | 5,600 |
| 2024/09/20 | 679 | 679 | 651 | 653 | 7,000 |
| 2024/09/19 | 649 | 664 | 647 | 656 | 12,400 |
| 2024/09/18 | 647 | 648 | 639 | 647 | 2,700 |
| 2024/09/17 | 639 | 645 | 633 | 636 | 5,100 |
| 2024/09/13 | 634 | 639 | 630 | 632 | 5,300 |
| 2024/09/12 | 630 | 630 | 622 | 629 | 2,200 |
| 2024/09/11 | 623 | 633 | 621 | 624 | 2,900 |
| 2024/09/10 | 621 | 633 | 619 | 623 | 3,300 |
| 2024/09/09 | 611 | 619 | 600 | 619 | 6,600 |
| 2024/09/06 | 624 | 631 | 614 | 619 | 5,200 |
| 2024/09/05 | 622 | 625 | 622 | 624 | 1,400 |
| 2024/09/04 | 628 | 628 | 622 | 622 | 4,000 |
| 2024/09/03 | 629 | 635 | 623 | 628 | 2,900 |
| 2024/09/02 | 643 | 643 | 620 | 629 | 12,400 |
| 2024/08/30 | 647 | 647 | 630 | 635 | 3,700 |
| 2024/08/29 | 634 | 635 | 628 | 628 | 3,800 |
| 2024/08/28 | 630 | 636 | 628 | 629 | 3,000 |
| 2024/08/27 | 633 | 641 | 630 | 630 | 4,400 |
| 2024/08/26 | 644 | 644 | 626 | 636 | 7,800 |
| 2024/08/23 | 642 | 645 | 634 | 645 | 3,400 |
| 2024/08/22 | 644 | 647 | 632 | 638 | 8,100 |
| 2024/08/21 | 643 | 654 | 643 | 645 | 2,600 |
| 2024/08/20 | 653 | 653 | 643 | 644 | 2,100 |
| 2024/08/19 | 653 | 653 | 640 | 640 | 11,200 |