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 |
|---|---|---|---|---|---|
| 2024/07/26 | 650 | 660 | 647 | 651 | 7,200 |
| 2024/07/25 | 646 | 650 | 637 | 648 | 15,200 |
| 2024/07/24 | 678 | 678 | 651 | 653 | 20,800 |
| 2024/07/23 | 690 | 700 | 663 | 668 | 35,900 |
| 2024/07/22 | 630 | 686 | 630 | 680 | 65,800 |
| 2024/07/19 | 622 | 627 | 620 | 620 | 7,800 |
| 2024/07/18 | 632 | 635 | 617 | 620 | 23,900 |
| 2024/07/17 | 616 | 638 | 602 | 632 | 30,900 |
| 2024/07/16 | 620 | 631 | 613 | 616 | 18,400 |
| 2024/07/12 | 598 | 630 | 590 | 619 | 21,800 |
| 2024/07/11 | 607 | 617 | 601 | 608 | 32,500 |
| 2024/07/10 | 621 | 624 | 590 | 600 | 67,100 |
| 2024/07/09 | 681 | 681 | 627 | 639 | 156,300 |
| 2024/07/08 | 746 | 777 | 689 | 706 | 695,300 |
| 2024/07/05 | 601 | 681 | 601 | 681 | 158,700 |
| 2024/07/04 | 571 | 587 | 570 | 581 | 8,100 |
| 2024/07/03 | 570 | 577 | 566 | 571 | 6,100 |
| 2024/07/02 | 568 | 571 | 553 | 564 | 8,400 |
| 2024/07/01 | 572 | 578 | 565 | 569 | 16,300 |
| 2024/06/28 | 577 | 588 | 565 | 578 | 16,200 |
| 2024/06/27 | 570 | 575 | 561 | 569 | 9,200 |
| 2024/06/26 | 575 | 575 | 553 | 559 | 20,500 |
| 2024/06/25 | 545 | 590 | 545 | 566 | 25,300 |
| 2024/06/24 | 540 | 546 | 536 | 543 | 13,000 |
| 2024/06/21 | 520 | 537 | 517 | 536 | 11,100 |
| 2024/06/20 | 523 | 523 | 510 | 519 | 10,500 |
| 2024/06/19 | 515 | 539 | 515 | 525 | 21,500 |
| 2024/06/18 | 503 | 514 | 492 | 514 | 18,200 |
| 2024/06/17 | 480 | 503 | 480 | 489 | 38,700 |
| 2024/06/14 | 472 | 474 | 465 | 474 | 5,800 |
| 2024/06/13 | 477 | 477 | 471 | 471 | 4,300 |
| 2024/06/12 | 480 | 482 | 477 | 477 | 5,000 |
| 2024/06/11 | 482 | 483 | 477 | 478 | 5,800 |
| 2024/06/10 | 483 | 483 | 480 | 480 | 3,300 |
| 2024/06/07 | 483 | 483 | 479 | 479 | 4,800 |
| 2024/06/06 | 480 | 484 | 477 | 479 | 5,500 |
| 2024/06/05 | 489 | 490 | 478 | 480 | 11,400 |
| 2024/06/04 | 488 | 490 | 480 | 487 | 10,100 |
| 2024/06/03 | 489 | 500 | 480 | 489 | 30,500 |
| 2024/05/31 | 485 | 489 | 485 | 489 | 5,600 |
| 2024/05/30 | 487 | 487 | 484 | 485 | 2,200 |
| 2024/05/29 | 488 | 490 | 486 | 487 | 4,600 |
| 2024/05/28 | 484 | 489 | 484 | 488 | 2,500 |
| 2024/05/27 | 486 | 487 | 484 | 484 | 3,000 |
| 2024/05/24 | 488 | 489 | 481 | 486 | 5,700 |
| 2024/05/23 | 490 | 491 | 487 | 488 | 11,300 |
| 2024/05/22 | 485 | 491 | 482 | 489 | 14,100 |
| 2024/05/21 | 470 | 491 | 469 | 485 | 29,800 |
| 2024/05/20 | 461 | 467 | 461 | 467 | 10,200 |
| 2024/05/17 | 456 | 460 | 456 | 458 | 2,400 |
| 2024/05/16 | 457 | 458 | 455 | 456 | 18,600 |
| 2024/05/15 | 456 | 460 | 451 | 459 | 7,100 |
| 2024/05/14 | 459 | 465 | 449 | 451 | 26,000 |
| 2024/05/13 | 466 | 466 | 450 | 459 | 18,900 |
| 2024/05/10 | 456 | 465 | 455 | 463 | 15,400 |
| 2024/05/09 | 456 | 456 | 453 | 453 | 2,600 |
| 2024/05/08 | 456 | 456 | 451 | 454 | 5,700 |
| 2024/05/07 | 450 | 456 | 450 | 456 | 8,400 |
| 2024/05/02 | 447 | 450 | 447 | 450 | 4,900 |
| 2024/05/01 | 444 | 450 | 442 | 449 | 9,900 |
| 2024/04/30 | 446 | 448 | 443 | 444 | 9,500 |
| 2024/04/26 | 451 | 453 | 445 | 445 | 13,400 |
| 2024/04/25 | 453 | 456 | 450 | 451 | 9,200 |
| 2024/04/24 | 459 | 459 | 453 | 453 | 3,500 |
| 2024/04/23 | 450 | 463 | 450 | 454 | 31,200 |
| 2024/04/22 | 449 | 449 | 444 | 445 | 12,100 |
| 2024/04/19 | 449 | 449 | 440 | 444 | 12,900 |
| 2024/04/18 | 435 | 450 | 433 | 445 | 15,800 |
| 2024/04/17 | 458 | 459 | 432 | 436 | 26,400 |
| 2024/04/16 | 479 | 480 | 450 | 450 | 71,200 |
| 2024/04/15 | 487 | 494 | 435 | 479 | 600,200 |
| 2024/04/12 | 415 | 415 | 415 | 415 | 17,500 |
| 2024/04/11 | 335 | 337 | 333 | 335 | 3,900 |
| 2024/04/10 | 337 | 339 | 337 | 339 | 400 |
| 2024/04/09 | 339 | 340 | 338 | 338 | 1,600 |
| 2024/04/08 | 339 | 339 | 334 | 338 | 2,700 |
| 2024/04/05 | 337 | 339 | 333 | 339 | 4,000 |
| 2024/04/04 | 350 | 350 | 339 | 339 | 8,200 |
| 2024/04/03 | 340 | 349 | 340 | 347 | 4,700 |
| 2024/04/02 | 340 | 344 | 340 | 344 | 300 |
| 2024/04/01 | 342 | 343 | 339 | 339 | 3,300 |
| 2024/03/29 | 340 | 344 | 340 | 342 | 2,800 |
| 2024/03/28 | 340 | 341 | 338 | 340 | 3,600 |
| 2024/03/27 | 340 | 345 | 339 | 341 | 2,200 |
| 2024/03/26 | 339 | 346 | 339 | 340 | 10,200 |
| 2024/03/25 | 346 | 350 | 345 | 347 | 2,300 |
| 2024/03/22 | 346 | 350 | 346 | 347 | 2,000 |
| 2024/03/21 | 354 | 354 | 346 | 346 | 3,800 |
| 2024/03/19 | 349 | 351 | 345 | 346 | 2,900 |
| 2024/03/18 | 358 | 359 | 343 | 348 | 11,600 |
| 2024/03/15 | 342 | 354 | 342 | 354 | 7,200 |
| 2024/03/14 | 342 | 349 | 337 | 347 | 4,100 |
| 2024/03/13 | 338 | 342 | 334 | 340 | 3,400 |
| 2024/03/12 | 335 | 338 | 335 | 338 | 300 |
| 2024/03/11 | 337 | 337 | 332 | 332 | 2,000 |
| 2024/03/08 | 333 | 339 | 331 | 339 | 3,500 |
| 2024/03/07 | 338 | 338 | 332 | 333 | 3,600 |
| 2024/03/06 | 330 | 336 | 330 | 335 | 3,400 |
| 2024/03/05 | 331 | 339 | 330 | 331 | 8,200 |
| 2024/03/04 | 340 | 340 | 332 | 337 | 8,900 |
| 2024/03/01 | 340 | 346 | 336 | 338 | 4,900 |
| 2024/02/29 | 345 | 348 | 338 | 339 | 4,500 |
| 2024/02/28 | 352 | 352 | 345 | 345 | 2,500 |
| 2024/02/27 | 350 | 352 | 345 | 351 | 3,900 |
| 2024/02/26 | 356 | 356 | 349 | 350 | 5,700 |
| 2024/02/22 | 344 | 366 | 343 | 356 | 5,500 |
| 2024/02/21 | 341 | 349 | 340 | 344 | 5,000 |
| 2024/02/20 | 337 | 341 | 337 | 340 | 6,200 |
| 2024/02/19 | 330 | 339 | 330 | 338 | 3,600 |
| 2024/02/16 | 333 | 335 | 327 | 330 | 7,100 |
| 2024/02/15 | 335 | 339 | 322 | 330 | 42,400 |
| 2024/02/14 | 395 | 404 | 387 | 392 | 13,400 |
| 2024/02/13 | 401 | 409 | 382 | 406 | 16,700 |
| 2024/02/09 | 405 | 410 | 389 | 401 | 19,400 |
| 2024/02/08 | 394 | 418 | 392 | 409 | 45,400 |
| 2024/02/07 | 386 | 394 | 386 | 394 | 4,800 |
| 2024/02/06 | 389 | 390 | 385 | 389 | 3,400 |
| 2024/02/05 | 389 | 389 | 380 | 386 | 4,300 |
| 2024/02/02 | 376 | 386 | 375 | 386 | 6,100 |
| 2024/02/01 | 380 | 384 | 378 | 378 | 13,600 |
| 2024/01/31 | 383 | 383 | 380 | 380 | 4,000 |
| 2024/01/30 | 384 | 388 | 384 | 385 | 6,400 |
| 2024/01/29 | 390 | 390 | 380 | 388 | 20,300 |
| 2024/01/26 | 365 | 389 | 365 | 389 | 29,700 |
| 2024/01/25 | 358 | 416 | 358 | 366 | 289,900 |
| 2024/01/24 | 356 | 359 | 356 | 358 | 3,000 |
| 2024/01/23 | 357 | 357 | 354 | 356 | 2,200 |
| 2024/01/22 | 356 | 360 | 355 | 357 | 4,700 |
| 2024/01/19 | 357 | 359 | 354 | 355 | 5,700 |
| 2024/01/18 | 362 | 362 | 355 | 357 | 1,500 |
| 2024/01/17 | 360 | 367 | 351 | 362 | 16,400 |
| 2024/01/16 | 355 | 412 | 352 | 361 | 88,800 |
| 2024/01/15 | 344 | 350 | 343 | 350 | 6,500 |
| 2024/01/12 | 339 | 339 | 336 | 336 | 3,300 |
| 2024/01/11 | 336 | 346 | 336 | 338 | 15,800 |
| 2024/01/10 | 333 | 336 | 333 | 334 | 5,900 |
| 2024/01/09 | 337 | 337 | 333 | 333 | 11,500 |
| 2024/01/05 | 336 | 338 | 335 | 338 | 1,500 |
| 2024/01/04 | 340 | 340 | 333 | 338 | 4,600 |
| 2023/12/29 | 331 | 341 | 330 | 340 | 8,900 |
| 2023/12/28 | 330 | 333 | 330 | 332 | 1,500 |
| 2023/12/27 | 329 | 334 | 328 | 332 | 11,800 |
| 2023/12/26 | 331 | 335 | 331 | 332 | 5,800 |
| 2023/12/25 | 332 | 338 | 330 | 334 | 7,600 |
| 2023/12/22 | 330 | 334 | 330 | 331 | 6,000 |
| 2023/12/21 | 335 | 335 | 330 | 330 | 8,500 |
| 2023/12/20 | 330 | 335 | 328 | 335 | 10,800 |
| 2023/12/19 | 326 | 332 | 325 | 330 | 7,700 |
| 2023/12/18 | 328 | 331 | 326 | 330 | 22,700 |
| 2023/12/15 | 321 | 324 | 321 | 324 | 4,400 |
| 2023/12/14 | 322 | 323 | 322 | 322 | 2,700 |
| 2023/12/13 | 325 | 325 | 322 | 323 | 3,900 |
| 2023/12/12 | 324 | 326 | 322 | 325 | 8,200 |
| 2023/12/11 | 326 | 327 | 324 | 324 | 7,600 |
| 2023/12/08 | 323 | 331 | 323 | 326 | 7,600 |
| 2023/12/07 | 327 | 327 | 323 | 323 | 2,400 |
| 2023/12/06 | 324 | 331 | 322 | 325 | 11,000 |
| 2023/12/05 | 325 | 326 | 323 | 324 | 2,800 |
| 2023/12/04 | 325 | 328 | 324 | 324 | 7,300 |
| 2023/12/01 | 326 | 333 | 325 | 325 | 10,400 |
| 2023/11/30 | 327 | 330 | 326 | 326 | 2,800 |
| 2023/11/29 | 328 | 330 | 327 | 327 | 2,200 |
| 2023/11/28 | 327 | 330 | 326 | 328 | 14,400 |
| 2023/11/27 | 325 | 330 | 325 | 326 | 33,900 |
| 2023/11/24 | 332 | 333 | 325 | 325 | 8,300 |
| 2023/11/22 | 324 | 332 | 324 | 331 | 9,100 |
| 2023/11/21 | 331 | 331 | 320 | 325 | 18,600 |
| 2023/11/20 | 330 | 334 | 327 | 327 | 19,000 |
| 2023/11/17 | 341 | 343 | 321 | 327 | 38,900 |
| 2023/11/16 | 345 | 349 | 340 | 345 | 56,900 |
| 2023/11/15 | 376 | 384 | 332 | 343 | 75,800 |
| 2023/11/14 | 401 | 415 | 400 | 408 | 5,100 |
| 2023/11/13 | 401 | 405 | 399 | 404 | 9,500 |
| 2023/11/10 | 402 | 417 | 401 | 417 | 11,000 |
| 2023/11/09 | 409 | 412 | 407 | 408 | 2,200 |
| 2023/11/08 | 405 | 409 | 403 | 409 | 1,600 |
| 2023/11/07 | 417 | 417 | 407 | 411 | 5,500 |
| 2023/11/06 | 408 | 418 | 407 | 414 | 4,700 |
| 2023/11/02 | 414 | 414 | 403 | 411 | 4,200 |
| 2023/11/01 | 406 | 414 | 403 | 414 | 20,500 |
| 2023/10/31 | 412 | 417 | 404 | 409 | 9,500 |
| 2023/10/30 | 430 | 430 | 410 | 415 | 53,300 |
| 2023/10/27 | 425 | 429 | 416 | 429 | 21,700 |
| 2023/10/26 | 420 | 424 | 418 | 420 | 5,400 |
| 2023/10/25 | 417 | 425 | 410 | 420 | 24,200 |
| 2023/10/24 | 404 | 429 | 400 | 409 | 55,700 |
| 2023/10/23 | 402 | 422 | 393 | 397 | 46,100 |
| 2023/10/20 | 386 | 391 | 383 | 386 | 900 |
| 2023/10/19 | 387 | 389 | 383 | 386 | 3,100 |
| 2023/10/18 | 388 | 391 | 386 | 387 | 1,500 |
| 2023/10/17 | 393 | 393 | 386 | 391 | 3,700 |
| 2023/10/16 | 396 | 397 | 387 | 387 | 3,000 |
| 2023/10/13 | 396 | 400 | 390 | 396 | 2,500 |
| 2023/10/12 | 399 | 399 | 394 | 395 | 4,600 |
| 2023/10/11 | 407 | 407 | 398 | 398 | 2,800 |
| 2023/10/10 | 406 | 406 | 397 | 401 | 1,500 |
| 2023/10/06 | 396 | 406 | 390 | 406 | 14,000 |
| 2023/10/05 | 391 | 393 | 385 | 390 | 10,300 |
| 2023/10/04 | 390 | 395 | 389 | 394 | 10,100 |
| 2023/10/03 | 407 | 408 | 397 | 397 | 16,500 |