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
2020/12/30 388 445 381 406 93,000
2020/12/29 401 410 380 380 39,800
2020/12/28 354 408 354 387 94,400
2020/12/25 350 360 350 352 11,100
2020/12/24 364 375 359 360 9,200
2020/12/23 363 369 361 362 4,200
2020/12/22 378 379 361 361 9,500
2020/12/21 379 380 375 378 12,900
2020/12/18 375 377 365 377 5,200
2020/12/17 362 380 362 380 17,800
2020/12/16 371 388 360 360 18,900
2020/12/15 363 365 357 357 8,000
2020/12/14 353 364 353 355 5,800
2020/12/11 360 364 354 355 7,300
2020/12/10 358 358 352 352 5,900
2020/12/09 349 352 349 350 2,800
2020/12/08 351 352 346 347 6,600
2020/12/07 358 358 350 350 5,000
2020/12/04 358 358 350 350 6,100
2020/12/03 362 362 349 352 9,400
2020/12/02 346 350 340 346 10,600
2020/12/01 358 358 335 347 37,100
2020/11/30 329 409 328 360 343,500
2020/11/27 329 329 323 329 3,500
2020/11/26 322 329 322 325 2,600
2020/11/25 329 329 321 322 4,700
2020/11/24 324 330 324 325 4,500
2020/11/20 330 330 323 326 6,100
2020/11/19 331 331 318 319 8,100
2020/11/18 325 331 322 331 7,300
2020/11/17 330 332 318 324 8,500
2020/11/16 333 333 322 322 7,600
2020/11/13 331 333 318 320 22,700
2020/11/12 329 342 329 339 8,600
2020/11/11 335 335 327 330 9,300
2020/11/10 330 336 330 334 8,600
2020/11/09 326 330 323 327 12,800
2020/11/06 334 334 325 329 5,500
2020/11/05 332 334 331 334 1,500
2020/11/04 330 333 330 332 4,100
2020/11/02 335 336 325 328 3,800
2020/10/30 344 344 330 332 4,400
2020/10/29 344 349 339 344 3,500
2020/10/28 346 347 341 345 2,500
2020/10/27 350 350 342 346 1,500
2020/10/26 347 350 344 350 3,400
2020/10/23 349 351 344 344 4,600
2020/10/22 363 363 350 350 6,800
2020/10/21 359 361 353 360 5,900
2020/10/20 350 359 349 359 4,400
2020/10/19 351 355 348 350 7,300
2020/10/16 382 400 353 354 41,500
2020/10/15 389 389 358 360 19,000
2020/10/14 370 389 370 379 19,800
2020/10/13 360 371 360 370 16,000
2020/10/12 358 360 352 359 9,000
2020/10/09 346 391 337 350 93,500
2020/10/08 346 348 343 345 3,600
2020/10/07 344 344 341 344 3,100
2020/10/06 340 351 339 343 5,200
2020/10/05 344 345 343 344 2,600
2020/10/02 351 351 343 343 7,500
2020/09/30 341 350 341 350 5,300
2020/09/29 344 347 340 341 6,200
2020/09/28 350 350 342 343 6,600
2020/09/25 340 350 340 347 6,600
2020/09/24 345 347 340 343 5,600
2020/09/23 339 347 336 342 10,900
2020/09/18 345 347 340 340 9,100
2020/09/17 350 350 335 341 16,400
2020/09/16 357 364 343 353 46,500
2020/09/15 346 347 337 342 7,700
2020/09/14 358 358 346 346 12,300
2020/09/11 353 363 337 357 32,300
2020/09/10 358 358 338 348 22,200
2020/09/09 353 369 349 356 39,400
2020/09/08 332 412 325 364 442,200
2020/09/07 332 335 324 332 10,800
2020/09/04 323 324 315 324 11,400
2020/09/03 324 328 323 326 7,400
2020/09/02 323 327 321 322 11,200
2020/09/01 337 342 318 327 30,700
2020/08/31 365 365 321 343 58,000
2020/08/28 372 374 330 339 219,400
2020/08/27 313 388 313 388 495,800
2020/08/26 305 313 305 308 7,500
2020/08/25 304 312 304 307 3,900
2020/08/24 303 309 302 304 3,500
2020/08/21 303 312 302 302 6,700
2020/08/20 304 313 304 308 2,000
2020/08/19 304 309 304 309 1,900
2020/08/18 305 316 303 303 6,600
2020/08/17 310 333 301 304 15,600
2020/08/14 299 300 297 297 3,500
2020/08/13 301 302 297 297 4,800
2020/08/12 300 304 298 302 6,700
2020/08/11 299 307 289 303 4,800
2020/08/07 299 301 280 299 9,800
2020/08/06 275 325 275 299 73,900
2020/08/05 274 275 269 274 3,200
2020/08/04 275 275 266 270 4,100
2020/08/03 260 269 260 264 3,900
2020/07/31 290 290 262 264 9,100
2020/07/30 295 296 290 290 3,300
2020/07/29 297 299 295 295 3,800
2020/07/28 299 302 298 298 2,500
2020/07/27 301 302 298 298 5,300
2020/07/22 304 306 302 302 3,300
2020/07/21 306 310 304 304 4,900
2020/07/20 306 309 305 305 2,500
2020/07/17 308 313 306 306 2,000
2020/07/16 315 315 307 313 6,500
2020/07/15 303 306 302 303 2,600
2020/07/14 303 306 301 305 5,000
2020/07/13 303 309 303 308 3,400
2020/07/10 311 311 301 302 2,800
2020/07/09 307 314 305 305 5,600
2020/07/08 305 314 303 305 8,100
2020/07/07 310 315 310 315 5,500
2020/07/06 299 309 299 308 8,100
2020/07/03 302 302 298 298 6,100
2020/07/02 318 318 301 302 13,200
2020/07/01 334 334 321 323 11,900
2020/06/30 350 360 330 337 25,200
2020/06/29 345 365 339 351 63,200
2020/06/26 409 411 404 409 32,800
2020/06/25 400 408 400 407 17,600
2020/06/24 400 405 397 405 14,600
2020/06/23 399 400 396 400 14,400
2020/06/22 398 399 396 399 10,300
2020/06/19 395 396 393 393 9,100
2020/06/18 392 393 390 393 5,800
2020/06/17 391 392 390 391 4,500
2020/06/16 393 393 386 389 9,400
2020/06/15 385 390 380 390 13,200
2020/06/12 377 380 359 380 25,100
2020/06/11 390 390 385 385 11,700
2020/06/10 393 395 388 389 19,500
2020/06/09 394 396 389 395 22,000
2020/06/08 399 411 384 392 72,200
2020/06/05 392 394 387 389 14,300
2020/06/04 399 399 393 395 15,100
2020/06/03 399 399 390 395 14,700
2020/06/02 385 397 385 393 21,300
2020/06/01 384 385 380 384 10,300
2020/05/29 380 384 377 378 19,300
2020/05/28 378 387 374 374 20,600
2020/05/27 372 380 369 371 33,800
2020/05/26 349 373 347 363 14,100
2020/05/25 340 350 340 347 8,300
2020/05/22 339 340 337 337 6,300
2020/05/21 338 339 335 339 4,500
2020/05/20 340 340 334 338 7,100
2020/05/19 338 340 333 340 6,500
2020/05/18 338 338 332 333 7,800
2020/05/15 332 337 329 330 8,600
2020/05/14 340 340 332 332 7,800
2020/05/13 333 340 328 340 7,500
2020/05/12 327 330 322 330 8,300
2020/05/11 318 325 314 325 13,900
2020/05/08 302 308 302 307 9,100
2020/05/07 296 302 292 299 10,900
2020/05/01 285 288 281 284 7,600
2020/04/30 280 282 277 280 7,900
2020/04/28 277 277 273 276 5,000
2020/04/27 265 267 263 266 3,200
2020/04/24 265 265 257 257 6,300
2020/04/23 269 269 263 263 4,300
2020/04/22 270 275 260 260 7,900
2020/04/21 278 285 269 269 14,900
2020/04/20 279 279 271 275 9,800
2020/04/17 281 285 270 274 20,700
2020/04/16 260 323 259 280 236,400
2020/04/15 257 258 250 252 10,700
2020/04/14 241 250 241 245 6,300
2020/04/13 233 240 228 240 11,100
2020/04/10 231 231 218 228 7,400
2020/04/09 224 230 221 230 7,400
2020/04/08 224 229 220 224 6,400
2020/04/07 216 227 210 218 11,100
2020/04/06 195 215 195 215 6,600
2020/04/03 201 203 196 196 5,900
2020/04/02 208 208 199 200 6,100
2020/04/01 225 226 208 208 15,500
2020/03/31 226 227 224 224 4,500
2020/03/30 221 225 219 222 11,400
2020/03/27 225 225 217 221 8,000
2020/03/26 218 226 210 221 9,400
2020/03/25 208 218 202 218 12,400
2020/03/24 190 198 184 194 18,500
2020/03/23 204 206 184 184 27,600
2020/03/19 208 208 198 205 8,900
2020/03/18 201 211 200 209 15,900
2020/03/17 194 201 182 201 14,200
2020/03/16 209 209 188 200 14,300
2020/03/13 180 194 178 186 28,300
2020/03/12 211 213 200 207 23,400
2020/03/11 224 241 220 225 16,400
2020/03/10 201 233 196 228 38,600
2020/03/09 248 248 222 225 38,200
2020/03/06 274 274 251 251 16,600
2020/03/05 287 292 272 272 14,200
2020/03/04 273 281 269 279 13,500
2020/03/03 294 298 278 279 13,200
2020/03/02 263 288 260 283 30,000
2020/02/28 281 299 257 279 36,900
2020/02/27 350 352 305 305 24,600
2020/02/26 350 352 342 350 16,000
2020/02/25 335 410 329 350 86,800
2020/02/21 343 345 337 339 7,500
2020/02/20 345 345 342 343 1,400
2020/02/19 344 346 342 342 9,400
2020/02/18 345 346 341 344 7,700
2020/02/17 360 360 346 346 22,400
2020/02/14 369 370 362 364 16,300
2020/02/13 376 380 374 377 14,100
2020/02/12 375 376 374 376 5,400
2020/02/10 374 376 372 375 12,600
2020/02/07 373 375 372 372 4,100
2020/02/06 377 378 374 375 11,900
2020/02/05 388 388 378 378 7,100
2020/02/04 380 380 378 380 2,700
2020/02/03 380 381 368 381 16,600
2020/01/31 386 388 385 388 5,400
2020/01/30 392 405 384 386 14,800
2020/01/29 399 402 387 391 13,900
2020/01/28 403 403 385 388 9,300
2020/01/27 402 402 382 395 21,700
2020/01/24 416 416 406 406 6,800
2020/01/23 419 420 413 414 7,100
2020/01/22 418 420 414 420 2,000
2020/01/21 417 420 414 414 3,000
2020/01/20 420 420 413 417 6,000
2020/01/17 419 419 418 418 2,200
2020/01/16 418 419 415 419 16,500
2020/01/15 418 419 412 419 5,700
2020/01/14 416 418 414 418 3,900
2020/01/10 414 415 407 414 4,200
2020/01/09 411 415 407 414 2,500
2020/01/08 418 418 403 404 7,700
2020/01/07 411 417 408 411 7,400
2020/01/06 405 415 405 409 6,300

このページの先頭へ