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
2021/12/30 391 408 387 400 5,100
2021/12/29 386 391 380 390 9,100
2021/12/28 385 391 383 386 9,800
2021/12/27 402 402 384 387 10,800
2021/12/24 399 408 399 403 7,600
2021/12/23 407 409 406 406 2,000
2021/12/22 414 414 402 407 4,300
2021/12/21 410 414 400 403 5,200
2021/12/20 415 415 410 410 1,500
2021/12/17 418 418 408 415 5,600
2021/12/16 429 429 411 418 7,400
2021/12/15 423 428 409 416 7,300
2021/12/14 422 426 419 420 4,800
2021/12/13 443 447 415 430 4,700
2021/12/10 449 450 442 444 2,100
2021/12/09 440 449 440 448 2,100
2021/12/08 442 442 438 438 9,100
2021/12/07 426 444 423 434 4,700
2021/12/06 426 427 419 426 2,500
2021/12/03 409 425 409 418 6,100
2021/12/02 417 429 407 409 2,400
2021/12/01 440 444 404 417 36,200
2021/11/30 445 451 417 443 13,100
2021/11/29 445 472 445 445 15,900
2021/11/26 483 489 462 469 12,100
2021/11/25 476 485 476 483 2,800
2021/11/24 480 480 468 477 3,600
2021/11/22 481 481 480 480 2,000
2021/11/19 490 490 477 484 10,600
2021/11/18 470 471 467 471 4,800
2021/11/17 479 480 473 474 5,100
2021/11/16 479 490 474 482 11,500
2021/11/15 473 477 470 474 10,600
2021/11/12 480 483 470 470 2,000
2021/11/11 480 482 474 478 2,700
2021/11/10 481 484 475 480 5,200
2021/11/09 483 485 476 480 7,100
2021/11/08 464 488 464 485 14,800
2021/11/05 465 474 461 464 6,400
2021/11/04 474 474 464 464 3,500
2021/11/02 463 475 461 475 5,600
2021/11/01 474 474 463 468 4,600
2021/10/29 460 473 459 468 6,000
2021/10/28 458 465 457 460 2,600
2021/10/27 461 461 455 459 5,400
2021/10/26 464 467 457 461 7,600
2021/10/25 459 473 459 465 10,800
2021/10/22 445 459 445 459 4,900
2021/10/21 458 458 447 458 3,900
2021/10/20 451 451 446 451 1,500
2021/10/19 441 455 441 448 7,700
2021/10/18 445 454 440 440 7,600
2021/10/15 440 451 437 449 5,400
2021/10/14 442 442 438 440 2,000
2021/10/13 446 458 435 443 4,800
2021/10/12 452 453 442 449 2,600
2021/10/11 442 460 442 450 7,900
2021/10/08 437 450 431 441 8,400
2021/10/07 436 440 430 437 8,900
2021/10/06 443 443 430 435 2,700
2021/10/05 430 442 426 442 8,400
2021/10/04 444 446 433 433 8,700
2021/10/01 443 447 436 442 3,900
2021/09/30 455 455 442 451 7,900
2021/09/29 449 462 438 454 14,700
2021/09/28 457 466 456 456 5,800
2021/09/27 460 475 446 457 27,600
2021/09/24 471 478 455 456 37,200
2021/09/22 440 454 440 452 11,600
2021/09/21 426 457 422 435 25,400
2021/09/17 447 456 429 442 28,800
2021/09/16 438 504 437 451 188,200
2021/09/15 433 436 421 430 8,500
2021/09/14 422 439 415 433 18,600
2021/09/13 416 423 412 423 9,800
2021/09/10 408 411 406 408 5,100
2021/09/09 404 409 403 405 6,000
2021/09/08 399 410 396 409 5,700
2021/09/07 396 402 394 394 10,800
2021/09/06 392 402 391 395 4,700
2021/09/03 400 403 387 391 5,700
2021/09/02 401 405 394 394 18,300
2021/09/01 388 399 386 399 8,700
2021/08/31 390 392 388 388 5,500
2021/08/30 391 392 380 390 11,800
2021/08/27 388 392 386 391 2,900
2021/08/26 383 390 377 386 7,200
2021/08/25 387 387 379 383 9,100
2021/08/24 380 389 380 383 9,500
2021/08/23 375 386 370 379 13,700
2021/08/20 381 387 375 375 14,600
2021/08/19 397 397 382 382 12,800
2021/08/18 404 405 385 393 19,100
2021/08/17 410 412 397 409 15,200
2021/08/16 449 449 392 412 44,700
2021/08/13 450 450 444 444 5,200
2021/08/12 454 459 449 454 6,800
2021/08/11 443 469 443 469 7,700
2021/08/10 433 451 428 448 7,400
2021/08/06 440 444 433 433 5,500
2021/08/05 451 458 435 443 18,900
2021/08/04 462 464 455 455 4,900
2021/08/03 467 471 458 461 7,100
2021/08/02 472 472 460 467 7,800
2021/07/30 489 489 468 474 16,400
2021/07/29 495 495 480 489 12,700
2021/07/28 492 510 483 491 37,700
2021/07/27 470 492 465 482 18,300
2021/07/26 452 494 452 475 40,700
2021/07/21 450 455 450 451 6,000
2021/07/20 447 458 447 450 6,600
2021/07/19 448 456 447 456 5,600
2021/07/16 451 451 440 448 13,200
2021/07/15 451 453 445 446 4,200
2021/07/14 453 454 450 451 4,200
2021/07/13 448 451 444 449 5,900
2021/07/12 434 453 433 444 13,400
2021/07/09 426 450 413 450 55,900
2021/07/08 460 460 430 436 60,100
2021/07/07 474 474 460 460 21,900
2021/07/06 483 484 478 478 16,700
2021/07/05 500 500 483 483 16,300
2021/07/02 486 491 485 491 11,800
2021/07/01 492 492 485 486 8,200
2021/06/30 493 503 484 495 26,500
2021/06/29 500 500 490 495 76,000
2021/06/28 524 538 519 533 47,500
2021/06/25 519 523 518 522 19,500
2021/06/24 522 523 515 516 10,900
2021/06/23 517 519 510 518 10,800
2021/06/22 527 529 506 516 24,800
2021/06/21 530 530 511 526 33,200
2021/06/18 536 538 532 534 10,200
2021/06/17 531 537 531 536 9,600
2021/06/16 532 532 525 530 10,500
2021/06/15 524 529 519 526 13,700
2021/06/14 533 533 521 524 18,500
2021/06/11 541 541 520 530 24,900
2021/06/10 538 544 531 541 27,700
2021/06/09 518 534 512 529 38,100
2021/06/08 493 520 493 515 28,700
2021/06/07 495 495 489 493 12,800
2021/06/04 485 492 485 488 14,800
2021/06/03 488 490 485 488 11,300
2021/06/02 492 530 482 488 125,700
2021/06/01 492 492 485 487 17,500
2021/05/31 494 495 485 485 16,500
2021/05/28 484 486 482 486 14,800
2021/05/27 494 496 480 483 21,800
2021/05/26 460 525 460 486 109,000
2021/05/25 461 463 454 457 8,700
2021/05/24 461 465 454 461 14,300
2021/05/21 462 467 460 461 7,900
2021/05/20 470 470 460 462 10,900
2021/05/19 470 473 464 469 6,900
2021/05/18 457 472 452 470 8,900
2021/05/17 474 477 442 452 23,900
2021/05/14 502 509 479 479 45,900
2021/05/13 518 545 512 532 22,800
2021/05/12 540 550 520 528 17,200
2021/05/11 548 548 536 538 9,200
2021/05/10 539 543 536 542 6,200
2021/05/07 532 539 531 534 7,500
2021/05/06 539 539 525 527 5,100
2021/04/30 543 544 520 525 8,400
2021/04/28 523 541 523 541 4,500
2021/04/27 521 528 519 528 6,800
2021/04/26 524 524 514 518 5,200
2021/04/23 513 523 512 514 9,700
2021/04/22 528 528 512 516 8,900
2021/04/21 527 545 509 513 37,600
2021/04/20 574 574 536 547 21,600
2021/04/19 579 582 566 568 12,200
2021/04/16 599 599 562 569 40,200
2021/04/15 570 599 570 596 17,300
2021/04/14 608 608 555 570 20,600
2021/04/13 609 615 596 596 24,900
2021/04/12 609 609 597 605 9,400
2021/04/09 603 611 599 603 17,800
2021/04/08 608 609 591 607 17,500
2021/04/07 580 618 575 609 48,700
2021/04/06 576 579 569 574 11,300
2021/04/05 578 580 568 569 18,700
2021/04/02 563 580 556 574 18,600
2021/04/01 579 579 551 559 16,900
2021/03/31 558 568 557 561 13,900
2021/03/30 564 574 557 558 16,400
2021/03/29 551 591 542 551 50,800
2021/03/26 541 548 538 542 7,500
2021/03/25 531 546 522 540 10,100
2021/03/24 545 545 523 531 21,000
2021/03/23 540 545 534 543 12,100
2021/03/22 534 548 530 545 11,800
2021/03/19 529 544 529 535 13,600
2021/03/18 547 550 530 530 11,200
2021/03/17 553 553 530 547 10,500
2021/03/16 571 574 554 554 20,000
2021/03/15 544 580 544 570 39,300
2021/03/12 541 543 532 543 10,300
2021/03/11 528 539 528 532 10,100
2021/03/10 543 543 522 538 12,100
2021/03/09 551 568 522 545 42,700
2021/03/08 511 600 501 550 139,600
2021/03/05 500 505 486 501 54,500
2021/03/04 566 566 509 509 76,000
2021/03/03 530 610 517 566 280,600
2021/03/02 586 614 538 550 433,800
2021/03/01 626 626 626 626 85,100
2021/02/26 466 526 466 526 126,600
2021/02/25 458 460 444 446 8,800
2021/02/24 438 455 436 455 6,600
2021/02/22 442 457 440 440 7,100
2021/02/19 455 459 415 442 24,100
2021/02/18 462 462 455 455 5,200
2021/02/17 478 478 456 462 9,900
2021/02/16 483 483 468 473 15,300
2021/02/15 470 478 460 460 10,300
2021/02/12 461 470 449 470 15,700
2021/02/10 463 463 457 461 1,600
2021/02/09 461 467 457 463 8,800
2021/02/08 453 469 452 460 9,500
2021/02/05 451 467 451 458 3,900
2021/02/04 466 466 446 459 7,800
2021/02/03 460 478 460 466 10,000
2021/02/02 472 483 461 462 14,400
2021/02/01 460 483 435 479 63,000
2021/01/29 447 489 423 465 153,100
2021/01/28 415 476 410 410 60,800
2021/01/27 409 420 409 416 6,200
2021/01/26 414 415 407 408 2,300
2021/01/25 417 424 411 415 9,000
2021/01/22 411 417 407 417 6,400
2021/01/21 401 415 393 411 9,700
2021/01/20 408 410 398 398 3,900
2021/01/19 399 412 399 408 4,400
2021/01/18 408 420 398 398 6,900
2021/01/15 407 415 387 407 22,300
2021/01/14 407 415 407 407 7,300
2021/01/13 416 416 410 415 6,000
2021/01/12 415 427 410 418 13,500
2021/01/08 416 416 401 414 7,600
2021/01/07 410 430 399 410 36,400
2021/01/06 404 409 394 408 16,900
2021/01/05 400 405 376 404 17,800
2021/01/04 410 411 399 403 23,000

このページの先頭へ