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

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
2017/12/29 1,073 1,105 1,060 1,092 30,900
2017/12/28 1,064 1,081 1,056 1,069 15,800
2017/12/27 1,029 1,078 1,013 1,066 23,500
2017/12/26 1,020 1,039 1,005 1,030 34,900
2017/12/25 1,041 1,046 1,012 1,018 25,600
2017/12/22 1,075 1,080 1,032 1,034 48,600
2017/12/21 1,115 1,130 1,051 1,066 90,900
2017/12/20 1,024 1,115 1,008 1,048 408,300
2017/12/19 1,000 1,002 961 965 60,400
2017/12/18 1,030 1,030 955 1,000 127,300
2017/12/15 1,020 1,117 1,005 1,025 608,000
2017/12/14 1,080 1,080 1,040 1,080 251,300
2017/12/13 927 930 921 930 7,100
2017/12/12 927 930 920 927 13,400
2017/12/11 917 926 917 923 12,200
2017/12/08 917 924 910 921 12,800
2017/12/07 911 918 911 916 5,800
2017/12/06 911 917 898 913 24,700
2017/12/05 911 911 900 904 14,100
2017/12/04 919 923 907 915 9,600
2017/12/01 906 930 905 910 24,700
2017/11/30 900 905 889 905 24,600
2017/11/29 896 905 894 896 16,100
2017/11/28 913 916 892 903 14,000
2017/11/27 927 927 900 908 30,600
2017/11/24 885 940 885 940 31,200
2017/11/22 886 894 885 885 16,100
2017/11/21 900 902 882 885 28,000
2017/11/20 894 902 892 895 19,700
2017/11/17 898 901 895 898 7,600
2017/11/16 895 900 884 894 12,400
2017/11/15 902 902 877 880 26,500
2017/11/14 915 915 902 902 20,200
2017/11/13 918 918 897 903 22,900
2017/11/10 900 925 895 918 101,700
2017/11/09 979 979 963 978 17,500
2017/11/08 985 985 964 979 13,400
2017/11/07 988 994 969 985 21,400
2017/11/06 1,011 1,011 981 988 12,600
2017/11/02 984 994 980 986 6,600
2017/11/01 974 1,008 972 982 28,200
2017/10/31 958 976 956 970 13,900
2017/10/30 954 970 954 960 7,200
2017/10/27 970 970 954 954 6,600
2017/10/26 939 972 939 972 4,600
2017/10/25 939 943 937 939 7,000
2017/10/24 939 939 933 936 5,800
2017/10/23 933 937 923 936 4,300
2017/10/20 942 942 925 930 10,900
2017/10/19 925 935 922 935 7,800
2017/10/18 924 934 924 932 11,900
2017/10/17 925 929 923 927 4,100
2017/10/16 935 942 917 930 20,500
2017/10/13 936 943 928 934 9,500
2017/10/12 950 952 930 934 16,600
2017/10/11 953 953 944 950 3,900
2017/10/10 952 960 941 953 10,300
2017/10/06 956 960 943 952 6,800
2017/10/05 959 964 953 957 7,000
2017/10/04 974 975 958 968 8,900
2017/10/03 978 978 966 970 3,500
2017/10/02 950 980 941 980 15,100
2017/09/29 925 949 925 946 15,800
2017/09/28 923 929 923 926 3,600
2017/09/27 918 933 918 924 8,900
2017/09/26 924 929 915 925 13,300
2017/09/25 930 940 921 935 6,000
2017/09/22 941 943 924 935 10,800
2017/09/21 946 955 944 944 8,800
2017/09/20 963 963 947 950 8,900
2017/09/19 954 965 951 958 8,700
2017/09/15 938 955 935 954 8,600
2017/09/14 950 958 940 940 11,800
2017/09/13 964 970 945 949 20,300
2017/09/12 929 938 928 934 9,000
2017/09/11 936 939 923 929 4,200
2017/09/08 930 930 920 925 6,500
2017/09/07 937 946 933 936 3,100
2017/09/06 908 936 908 936 12,800
2017/09/05 954 962 918 933 43,500
2017/09/04 964 968 957 963 10,500
2017/09/01 965 973 962 973 3,700
2017/08/31 963 978 957 965 16,800
2017/08/30 963 969 955 962 7,900
2017/08/29 965 966 952 962 15,800
2017/08/28 963 982 963 966 6,200
2017/08/25 985 985 962 963 8,900
2017/08/24 955 983 949 980 15,200
2017/08/23 952 956 944 955 12,500
2017/08/22 953 963 950 950 12,700
2017/08/21 965 970 950 951 15,100
2017/08/18 926 951 926 950 16,100
2017/08/17 927 934 927 927 4,900
2017/08/16 932 936 922 922 12,400
2017/08/15 913 940 902 922 26,900
2017/08/14 892 930 883 908 109,300
2017/08/10 1,026 1,028 981 1,001 23,000
2017/08/09 1,044 1,044 1,025 1,029 12,800
2017/08/08 1,041 1,042 1,037 1,040 3,100
2017/08/07 1,035 1,040 1,010 1,030 14,700
2017/08/04 1,030 1,036 1,020 1,032 6,000
2017/08/03 1,045 1,045 1,019 1,029 11,000
2017/08/02 1,032 1,044 1,031 1,036 9,000
2017/08/01 1,071 1,071 1,028 1,032 27,900
2017/07/31 1,071 1,084 1,067 1,080 15,400
2017/07/28 1,100 1,101 1,073 1,073 20,100
2017/07/27 1,100 1,105 1,098 1,104 14,700
2017/07/26 1,100 1,100 1,093 1,094 8,700
2017/07/25 1,090 1,103 1,086 1,097 22,200
2017/07/24 1,093 1,100 1,088 1,090 12,600
2017/07/21 1,094 1,095 1,090 1,092 15,100
2017/07/20 1,101 1,103 1,081 1,090 11,300
2017/07/19 1,070 1,115 1,062 1,088 24,500
2017/07/18 1,062 1,064 1,056 1,060 9,600
2017/07/14 1,068 1,093 1,060 1,063 28,300
2017/07/13 1,073 1,073 1,050 1,060 16,600
2017/07/12 1,064 1,090 1,064 1,066 14,700
2017/07/11 1,047 1,060 1,047 1,057 17,800
2017/07/10 1,060 1,062 1,045 1,045 12,600
2017/07/07 1,051 1,069 1,040 1,062 22,000
2017/07/06 1,073 1,079 1,055 1,055 29,000
2017/07/05 1,011 1,081 1,011 1,070 64,400
2017/07/04 1,032 1,055 1,018 1,018 47,400
2017/07/03 1,018 1,023 1,010 1,023 16,000
2017/06/30 1,000 1,018 999 1,016 13,200
2017/06/29 1,006 1,015 1,003 1,003 23,700
2017/06/28 1,019 1,028 1,000 1,000 29,700
2017/06/27 1,037 1,041 1,033 1,040 28,200
2017/06/26 1,040 1,041 1,032 1,037 13,200
2017/06/23 1,050 1,052 1,028 1,030 26,600
2017/06/22 1,051 1,054 1,042 1,050 13,000
2017/06/21 1,050 1,055 1,032 1,051 22,100
2017/06/20 1,049 1,055 1,025 1,049 38,700
2017/06/19 1,054 1,060 1,021 1,041 89,600
2017/06/16 1,070 1,070 1,040 1,051 49,500
2017/06/15 1,031 1,121 1,013 1,043 430,600
2017/06/14 953 979 945 971 63,900
2017/06/13 941 950 939 949 43,500
2017/06/12 945 945 932 934 22,700
2017/06/09 931 945 924 938 32,000
2017/06/08 916 947 914 920 53,500
2017/06/07 930 930 899 912 79,000
2017/06/06 940 947 915 915 30,000
2017/06/05 938 941 931 936 8,000
2017/06/02 948 948 925 931 47,800
2017/06/01 954 954 938 940 26,500
2017/05/31 950 954 939 946 23,000
2017/05/30 959 959 947 948 9,800
2017/05/29 947 961 947 950 13,900
2017/05/26 931 944 931 937 18,600
2017/05/25 936 945 927 933 26,100
2017/05/24 913 940 910 936 27,800
2017/05/23 925 930 904 910 50,700
2017/05/22 930 930 898 925 41,400
2017/05/19 899 904 892 900 59,000
2017/05/18 900 909 885 895 64,300
2017/05/17 949 949 911 916 70,400
2017/05/16 949 951 927 950 35,800
2017/05/15 981 982 953 956 66,500
2017/05/12 1,005 1,010 978 980 148,700
2017/05/11 996 1,009 996 1,000 14,600
2017/05/10 1,007 1,013 1,000 1,000 39,100
2017/05/09 1,015 1,015 1,006 1,010 14,800
2017/05/08 1,012 1,015 1,007 1,010 16,500
2017/05/02 1,011 1,026 1,000 1,003 37,500
2017/05/01 984 1,033 983 1,004 132,400
2017/04/28 1,092 1,092 1,081 1,086 9,100
2017/04/27 1,055 1,090 1,055 1,089 25,500
2017/04/26 1,065 1,079 1,061 1,062 26,800
2017/04/25 1,053 1,079 1,053 1,059 22,400
2017/04/24 1,075 1,075 1,030 1,050 41,600
2017/04/21 1,052 1,058 1,039 1,045 25,600
2017/04/20 1,044 1,062 1,042 1,051 3,700
2017/04/19 1,031 1,066 1,031 1,055 22,100
2017/04/18 1,027 1,081 1,020 1,025 34,300
2017/04/17 985 1,010 980 1,010 27,300
2017/04/14 1,001 1,010 990 990 18,900
2017/04/13 985 1,059 985 1,031 26,500
2017/04/12 1,027 1,030 966 1,005 65,400
2017/04/11 1,050 1,057 1,033 1,046 16,400
2017/04/10 1,040 1,074 1,036 1,057 7,500
2017/04/07 1,040 1,079 1,015 1,060 36,900
2017/04/06 1,085 1,085 1,017 1,040 75,000
2017/04/05 1,169 1,169 1,072 1,115 70,400
2017/04/04 1,196 1,217 1,108 1,148 148,100
2017/04/03 1,179 1,179 1,128 1,136 92,600
2017/03/31 1,210 1,233 1,140 1,162 128,000
2017/03/30 1,124 1,223 1,101 1,199 127,100
2017/03/29 1,066 1,124 1,066 1,122 24,400
2017/03/28 1,086 1,093 1,070 1,071 10,500
2017/03/27 1,065 1,120 1,063 1,091 29,800
2017/03/24 1,050 1,064 1,050 1,051 20,400
2017/03/23 1,045 1,063 1,040 1,055 46,000
2017/03/22 1,070 1,072 1,050 1,052 37,800
2017/03/21 1,082 1,095 1,070 1,080 45,400
2017/03/17 1,130 1,130 1,079 1,090 36,200
2017/03/16 1,075 1,149 1,070 1,132 32,000
2017/03/15 1,115 1,117 1,076 1,084 47,600
2017/03/14 1,147 1,175 1,115 1,119 62,300
2017/03/13 1,180 1,188 1,152 1,169 34,200
2017/03/10 1,183 1,191 1,168 1,180 18,600
2017/03/09 1,160 1,191 1,160 1,189 19,900
2017/03/08 1,136 1,165 1,136 1,160 38,100
2017/03/07 1,168 1,178 1,148 1,153 59,900
2017/03/06 1,194 1,200 1,168 1,171 46,200
2017/03/03 1,200 1,210 1,190 1,197 83,600
2017/03/02 1,202 1,228 1,180 1,198 105,000
2017/03/01 1,200 1,201 1,176 1,200 40,600
2017/02/28 1,230 1,230 1,176 1,195 60,900
2017/02/27 1,173 1,220 1,170 1,218 70,700
2017/02/24 1,161 1,200 1,151 1,182 85,700
2017/02/23 1,205 1,232 1,147 1,151 264,300
2017/02/22 1,215 1,379 1,213 1,251 647,500
2017/02/21 1,190 1,210 1,160 1,209 81,200
2017/02/20 1,165 1,166 1,142 1,160 38,600
2017/02/17 1,146 1,153 1,135 1,135 31,900
2017/02/16 1,170 1,188 1,146 1,146 42,100
2017/02/15 1,169 1,179 1,145 1,170 34,900
2017/02/14 1,171 1,188 1,145 1,160 66,300
2017/02/13 1,200 1,200 1,171 1,178 26,900
2017/02/10 1,170 1,199 1,135 1,175 162,700
2017/02/09 1,205 1,237 1,193 1,233 142,300
2017/02/08 1,149 1,176 1,141 1,175 50,700
2017/02/07 1,140 1,158 1,136 1,136 70,100
2017/02/06 1,172 1,175 1,130 1,150 28,800
2017/02/03 1,115 1,149 1,112 1,145 19,800
2017/02/02 1,088 1,170 1,076 1,121 58,100
2017/02/01 1,132 1,132 1,078 1,104 78,300
2017/01/31 1,227 1,227 1,011 1,177 114,600
2017/01/30 1,248 1,262 1,208 1,229 82,100
2017/01/27 1,238 1,245 1,213 1,229 55,600
2017/01/26 1,250 1,270 1,219 1,225 73,900
2017/01/25 1,221 1,278 1,217 1,226 74,400
2017/01/24 1,268 1,329 1,208 1,209 273,200
2017/01/23 1,150 1,208 1,130 1,208 151,800
2017/01/20 1,082 1,147 1,082 1,108 54,800
2017/01/19 1,146 1,187 1,083 1,110 81,500
2017/01/18 1,125 1,147 1,120 1,135 35,900
2017/01/17 1,130 1,159 1,118 1,133 60,400
2017/01/16 1,152 1,197 1,112 1,143 214,000
2017/01/13 1,010 1,070 998 1,070 84,900
2017/01/12 1,034 1,034 1,002 1,013 40,000
2017/01/11 1,045 1,046 1,021 1,024 28,400
2017/01/10 1,055 1,073 1,024 1,030 42,300
2017/01/06 989 1,080 989 1,025 74,400
2017/01/05 979 1,005 969 998 47,900
2017/01/04 1,003 1,015 955 967 96,700

このページの先頭へ