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 |
---|---|---|---|---|---|
2019/12/30 | 406 | 406 | 401 | 405 | 2,400 |
2019/12/27 | 400 | 406 | 400 | 406 | 6,100 |
2019/12/26 | 405 | 405 | 400 | 404 | 14,500 |
2019/12/25 | 409 | 411 | 401 | 401 | 9,800 |
2019/12/24 | 415 | 415 | 409 | 411 | 6,500 |
2019/12/23 | 416 | 418 | 409 | 415 | 18,300 |
2019/12/20 | 402 | 408 | 399 | 408 | 16,400 |
2019/12/19 | 399 | 409 | 398 | 408 | 10,700 |
2019/12/18 | 400 | 402 | 397 | 399 | 4,300 |
2019/12/17 | 410 | 410 | 395 | 395 | 10,300 |
2019/12/16 | 419 | 419 | 399 | 399 | 6,700 |
2019/12/13 | 398 | 402 | 398 | 398 | 5,600 |
2019/12/12 | 410 | 410 | 402 | 402 | 3,000 |
2019/12/11 | 410 | 410 | 407 | 410 | 1,800 |
2019/12/10 | 409 | 410 | 407 | 410 | 2,300 |
2019/12/09 | 398 | 410 | 398 | 410 | 8,800 |
2019/12/06 | 405 | 405 | 396 | 398 | 7,400 |
2019/12/05 | 403 | 405 | 401 | 405 | 5,000 |
2019/12/04 | 392 | 402 | 392 | 401 | 6,200 |
2019/12/03 | 392 | 395 | 390 | 390 | 3,500 |
2019/12/02 | 392 | 395 | 392 | 392 | 3,100 |
2019/11/29 | 403 | 403 | 390 | 390 | 10,400 |
2019/11/28 | 405 | 406 | 403 | 404 | 2,800 |
2019/11/27 | 400 | 405 | 399 | 401 | 29,100 |
2019/11/26 | 384 | 395 | 384 | 395 | 11,700 |
2019/11/25 | 381 | 384 | 379 | 384 | 5,400 |
2019/11/22 | 380 | 381 | 379 | 380 | 3,800 |
2019/11/21 | 382 | 382 | 380 | 380 | 2,500 |
2019/11/20 | 382 | 382 | 380 | 382 | 1,700 |
2019/11/19 | 382 | 385 | 380 | 381 | 2,900 |
2019/11/18 | 384 | 385 | 382 | 382 | 6,800 |
2019/11/15 | 382 | 384 | 380 | 382 | 8,800 |
2019/11/14 | 382 | 385 | 382 | 382 | 4,600 |
2019/11/13 | 390 | 391 | 385 | 385 | 6,300 |
2019/11/12 | 390 | 395 | 389 | 389 | 6,700 |
2019/11/11 | 390 | 394 | 386 | 390 | 7,900 |
2019/11/08 | 393 | 401 | 387 | 390 | 10,600 |
2019/11/07 | 417 | 417 | 387 | 391 | 28,300 |
2019/11/06 | 431 | 433 | 401 | 401 | 67,900 |
2019/11/05 | 417 | 465 | 402 | 426 | 456,300 |
2019/11/01 | 390 | 393 | 385 | 385 | 1,600 |
2019/10/31 | 383 | 389 | 383 | 387 | 1,700 |
2019/10/30 | 379 | 384 | 379 | 380 | 7,000 |
2019/10/29 | 377 | 382 | 376 | 381 | 6,400 |
2019/10/28 | 379 | 379 | 375 | 377 | 1,300 |
2019/10/25 | 374 | 377 | 373 | 377 | 3,800 |
2019/10/24 | 379 | 379 | 372 | 375 | 5,200 |
2019/10/23 | 375 | 377 | 372 | 377 | 2,700 |
2019/10/21 | 375 | 379 | 374 | 374 | 1,400 |
2019/10/18 | 380 | 380 | 376 | 376 | 2,800 |
2019/10/17 | 377 | 382 | 377 | 379 | 2,500 |
2019/10/16 | 385 | 385 | 378 | 378 | 3,500 |
2019/10/15 | 377 | 385 | 374 | 380 | 3,100 |
2019/10/11 | 379 | 383 | 375 | 375 | 12,000 |
2019/10/10 | 381 | 382 | 378 | 379 | 1,100 |
2019/10/09 | 380 | 381 | 375 | 379 | 1,100 |
2019/10/08 | 382 | 384 | 374 | 381 | 11,600 |
2019/10/07 | 366 | 373 | 362 | 370 | 5,200 |
2019/10/04 | 368 | 368 | 367 | 367 | 600 |
2019/10/03 | 368 | 368 | 365 | 368 | 1,100 |
2019/10/02 | 366 | 369 | 364 | 364 | 1,200 |
2019/10/01 | 370 | 372 | 366 | 366 | 1,900 |
2019/09/30 | 366 | 370 | 365 | 370 | 3,100 |
2019/09/27 | 366 | 367 | 364 | 366 | 2,500 |
2019/09/26 | 362 | 366 | 360 | 363 | 5,000 |
2019/09/25 | 371 | 372 | 362 | 362 | 4,900 |
2019/09/24 | 380 | 382 | 369 | 371 | 7,800 |
2019/09/20 | 385 | 385 | 376 | 379 | 2,700 |
2019/09/19 | 380 | 385 | 375 | 376 | 10,600 |
2019/09/18 | 375 | 382 | 372 | 374 | 12,900 |
2019/09/17 | 397 | 397 | 367 | 375 | 21,200 |
2019/09/13 | 364 | 395 | 364 | 388 | 33,600 |
2019/09/12 | 368 | 368 | 359 | 368 | 5,900 |
2019/09/11 | 360 | 370 | 358 | 362 | 13,900 |
2019/09/10 | 359 | 359 | 351 | 355 | 6,100 |
2019/09/09 | 347 | 356 | 347 | 351 | 9,500 |
2019/09/06 | 353 | 353 | 344 | 346 | 2,800 |
2019/09/05 | 356 | 357 | 342 | 348 | 14,600 |
2019/09/04 | 348 | 355 | 348 | 354 | 7,000 |
2019/09/03 | 345 | 347 | 343 | 347 | 2,800 |
2019/09/02 | 344 | 345 | 341 | 343 | 800 |
2019/08/30 | 340 | 343 | 333 | 339 | 16,000 |
2019/08/29 | 344 | 346 | 340 | 340 | 4,600 |
2019/08/28 | 350 | 350 | 343 | 344 | 8,900 |
2019/08/27 | 353 | 359 | 345 | 350 | 9,600 |
2019/08/26 | 344 | 344 | 341 | 342 | 3,800 |
2019/08/23 | 346 | 353 | 346 | 350 | 3,400 |
2019/08/22 | 347 | 349 | 341 | 346 | 6,800 |
2019/08/21 | 352 | 352 | 348 | 349 | 3,100 |
2019/08/20 | 350 | 352 | 347 | 351 | 2,800 |
2019/08/19 | 347 | 351 | 346 | 350 | 4,000 |
2019/08/16 | 355 | 355 | 332 | 348 | 14,900 |
2019/08/15 | 336 | 352 | 335 | 347 | 7,900 |
2019/08/14 | 350 | 350 | 340 | 348 | 7,100 |
2019/08/13 | 344 | 355 | 333 | 353 | 27,700 |
2019/08/09 | 403 | 404 | 337 | 347 | 64,800 |
2019/08/08 | 409 | 412 | 405 | 412 | 2,600 |
2019/08/07 | 410 | 411 | 406 | 409 | 2,900 |
2019/08/06 | 400 | 406 | 398 | 402 | 3,600 |
2019/08/05 | 404 | 409 | 401 | 407 | 3,100 |
2019/08/02 | 412 | 413 | 403 | 404 | 1,900 |
2019/08/01 | 407 | 416 | 403 | 415 | 9,700 |
2019/07/31 | 407 | 413 | 406 | 407 | 2,800 |
2019/07/30 | 410 | 413 | 403 | 407 | 7,500 |
2019/07/29 | 411 | 416 | 409 | 414 | 5,000 |
2019/07/26 | 412 | 417 | 411 | 411 | 3,900 |
2019/07/25 | 421 | 421 | 407 | 412 | 7,700 |
2019/07/24 | 422 | 425 | 415 | 421 | 4,900 |
2019/07/23 | 417 | 423 | 417 | 422 | 3,300 |
2019/07/22 | 417 | 420 | 415 | 419 | 3,400 |
2019/07/19 | 415 | 420 | 413 | 416 | 4,000 |
2019/07/18 | 417 | 417 | 410 | 410 | 4,300 |
2019/07/17 | 414 | 419 | 414 | 417 | 4,000 |
2019/07/16 | 417 | 424 | 410 | 417 | 16,400 |
2019/07/12 | 425 | 430 | 410 | 410 | 20,500 |
2019/07/11 | 416 | 428 | 416 | 422 | 18,600 |
2019/07/10 | 409 | 415 | 408 | 415 | 3,600 |
2019/07/09 | 412 | 415 | 410 | 412 | 5,600 |
2019/07/08 | 419 | 419 | 410 | 415 | 9,300 |
2019/07/05 | 413 | 420 | 413 | 413 | 6,700 |
2019/07/04 | 412 | 417 | 408 | 417 | 12,700 |
2019/07/03 | 422 | 422 | 406 | 406 | 19,600 |
2019/07/02 | 415 | 422 | 413 | 422 | 9,900 |
2019/07/01 | 413 | 420 | 400 | 420 | 23,000 |
2019/06/28 | 428 | 428 | 410 | 413 | 17,500 |
2019/06/27 | 433 | 434 | 415 | 423 | 22,300 |
2019/06/26 | 435 | 440 | 419 | 425 | 65,600 |
2019/06/25 | 500 | 516 | 467 | 467 | 86,000 |
2019/06/24 | 484 | 497 | 461 | 479 | 66,100 |
2019/06/21 | 468 | 537 | 460 | 460 | 399,700 |
2019/06/20 | 447 | 462 | 445 | 457 | 17,600 |
2019/06/19 | 446 | 446 | 443 | 443 | 7,600 |
2019/06/18 | 443 | 443 | 437 | 442 | 11,200 |
2019/06/17 | 445 | 446 | 439 | 440 | 10,600 |
2019/06/14 | 438 | 440 | 432 | 440 | 7,900 |
2019/06/13 | 434 | 440 | 432 | 432 | 8,600 |
2019/06/12 | 432 | 434 | 429 | 434 | 5,100 |
2019/06/11 | 439 | 443 | 425 | 426 | 25,500 |
2019/06/10 | 446 | 448 | 437 | 440 | 19,000 |
2019/06/07 | 421 | 442 | 418 | 442 | 53,100 |
2019/06/06 | 424 | 425 | 418 | 420 | 7,400 |
2019/06/05 | 420 | 424 | 417 | 423 | 7,900 |
2019/06/04 | 418 | 423 | 414 | 414 | 15,500 |
2019/06/03 | 417 | 421 | 411 | 420 | 15,700 |
2019/05/31 | 422 | 423 | 417 | 417 | 10,000 |
2019/05/30 | 424 | 426 | 421 | 422 | 6,300 |
2019/05/29 | 423 | 428 | 420 | 422 | 10,900 |
2019/05/28 | 420 | 430 | 414 | 424 | 14,200 |
2019/05/27 | 422 | 422 | 415 | 420 | 7,400 |
2019/05/24 | 414 | 417 | 414 | 416 | 2,800 |
2019/05/23 | 421 | 423 | 413 | 414 | 6,200 |
2019/05/22 | 414 | 426 | 414 | 426 | 6,200 |
2019/05/21 | 431 | 431 | 413 | 413 | 11,200 |
2019/05/20 | 430 | 432 | 420 | 430 | 13,300 |
2019/05/17 | 411 | 430 | 405 | 430 | 11,800 |
2019/05/16 | 402 | 409 | 396 | 407 | 9,400 |
2019/05/15 | 386 | 407 | 385 | 402 | 12,200 |
2019/05/14 | 403 | 404 | 373 | 390 | 23,400 |
2019/05/13 | 433 | 433 | 411 | 411 | 3,000 |
2019/05/10 | 435 | 438 | 409 | 422 | 14,500 |
2019/05/09 | 450 | 450 | 433 | 435 | 4,200 |
2019/05/08 | 435 | 447 | 431 | 444 | 13,000 |
2019/05/07 | 451 | 455 | 425 | 431 | 28,900 |
2019/04/26 | 421 | 450 | 421 | 450 | 17,800 |
2019/04/25 | 430 | 435 | 425 | 428 | 7,900 |
2019/04/24 | 426 | 434 | 424 | 430 | 5,400 |
2019/04/23 | 421 | 429 | 420 | 425 | 7,200 |
2019/04/22 | 420 | 424 | 413 | 424 | 6,300 |
2019/04/19 | 412 | 428 | 408 | 409 | 14,600 |
2019/04/18 | 450 | 450 | 411 | 415 | 27,800 |
2019/04/17 | 462 | 462 | 442 | 447 | 12,300 |
2019/04/16 | 447 | 467 | 447 | 462 | 13,900 |
2019/04/15 | 470 | 475 | 448 | 453 | 29,200 |
2019/04/12 | 478 | 490 | 469 | 470 | 15,900 |
2019/04/11 | 487 | 512 | 480 | 480 | 37,000 |
2019/04/10 | 487 | 495 | 474 | 495 | 29,900 |
2019/04/09 | 465 | 473 | 455 | 473 | 25,300 |
2019/04/08 | 484 | 492 | 462 | 470 | 50,800 |
2019/04/05 | 441 | 518 | 431 | 460 | 143,800 |
2019/04/04 | 452 | 461 | 440 | 449 | 16,100 |
2019/04/03 | 429 | 454 | 429 | 453 | 12,500 |
2019/04/02 | 451 | 451 | 413 | 445 | 33,000 |
2019/04/01 | 472 | 472 | 430 | 454 | 30,100 |
2019/03/29 | 497 | 498 | 458 | 480 | 61,900 |
2019/03/28 | 453 | 497 | 433 | 496 | 143,100 |
2019/03/27 | 402 | 476 | 400 | 476 | 166,700 |
2019/03/26 | 387 | 407 | 379 | 396 | 63,400 |
2019/03/25 | 396 | 417 | 379 | 388 | 102,000 |
2019/03/22 | 518 | 569 | 416 | 416 | 225,400 |
2019/03/20 | 530 | 532 | 472 | 510 | 204,100 |
2019/03/19 | 411 | 495 | 409 | 495 | 385,100 |
2019/03/18 | 413 | 425 | 410 | 415 | 72,200 |
2019/03/15 | 361 | 440 | 361 | 437 | 132,500 |
2019/03/14 | 357 | 376 | 357 | 360 | 8,100 |
2019/03/13 | 350 | 360 | 343 | 355 | 19,400 |
2019/03/12 | 375 | 375 | 360 | 361 | 19,600 |
2019/03/11 | 380 | 389 | 366 | 377 | 16,100 |
2019/03/08 | 397 | 397 | 370 | 375 | 27,400 |
2019/03/07 | 376 | 398 | 367 | 389 | 56,700 |
2019/03/06 | 368 | 376 | 364 | 376 | 12,700 |
2019/03/05 | 364 | 368 | 357 | 368 | 13,600 |
2019/03/04 | 349 | 365 | 346 | 365 | 11,800 |
2019/03/01 | 335 | 347 | 335 | 347 | 11,600 |
2019/02/28 | 336 | 339 | 334 | 335 | 2,400 |
2019/02/27 | 342 | 342 | 335 | 335 | 4,100 |
2019/02/26 | 333 | 343 | 333 | 340 | 10,900 |
2019/02/25 | 335 | 339 | 333 | 333 | 9,300 |
2019/02/22 | 332 | 332 | 324 | 328 | 6,700 |
2019/02/21 | 320 | 338 | 320 | 332 | 13,000 |
2019/02/20 | 324 | 334 | 323 | 325 | 7,700 |
2019/02/19 | 315 | 337 | 313 | 325 | 23,800 |
2019/02/18 | 312 | 317 | 311 | 314 | 8,000 |
2019/02/15 | 315 | 323 | 298 | 312 | 69,000 |
2019/02/14 | 334 | 347 | 324 | 347 | 23,100 |
2019/02/13 | 323 | 328 | 321 | 323 | 32,800 |
2019/02/12 | 315 | 329 | 315 | 322 | 15,000 |
2019/02/08 | 328 | 330 | 317 | 319 | 30,400 |
2019/02/07 | 331 | 334 | 330 | 332 | 12,600 |
2019/02/06 | 333 | 335 | 329 | 335 | 21,500 |
2019/02/05 | 335 | 340 | 330 | 335 | 16,300 |
2019/02/04 | 335 | 339 | 332 | 336 | 10,900 |
2019/02/01 | 335 | 340 | 333 | 335 | 9,200 |
2019/01/31 | 333 | 343 | 331 | 335 | 11,000 |
2019/01/30 | 341 | 348 | 334 | 334 | 15,000 |
2019/01/29 | 344 | 345 | 336 | 336 | 11,800 |
2019/01/28 | 345 | 350 | 345 | 346 | 12,900 |
2019/01/25 | 349 | 358 | 345 | 349 | 25,700 |
2019/01/24 | 353 | 358 | 348 | 349 | 12,700 |
2019/01/23 | 358 | 361 | 347 | 358 | 16,000 |
2019/01/22 | 352 | 367 | 347 | 363 | 14,800 |
2019/01/21 | 365 | 367 | 356 | 360 | 13,900 |
2019/01/18 | 350 | 363 | 345 | 357 | 14,300 |
2019/01/17 | 340 | 359 | 338 | 351 | 13,700 |
2019/01/16 | 356 | 356 | 336 | 338 | 18,200 |
2019/01/15 | 346 | 348 | 332 | 340 | 14,400 |
2019/01/11 | 330 | 350 | 326 | 350 | 11,900 |
2019/01/10 | 337 | 338 | 320 | 332 | 18,700 |
2019/01/09 | 351 | 369 | 343 | 345 | 24,500 |
2019/01/08 | 325 | 367 | 324 | 346 | 55,100 |
2019/01/07 | 331 | 333 | 314 | 316 | 24,300 |
2019/01/04 | 298 | 327 | 298 | 307 | 13,700 |