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 |
---|---|---|---|---|---|
2022/12/30 | 427 | 431 | 422 | 422 | 4,900 |
2022/12/29 | 433 | 435 | 427 | 427 | 7,200 |
2022/12/28 | 427 | 444 | 418 | 441 | 8,300 |
2022/12/27 | 415 | 424 | 414 | 424 | 15,000 |
2022/12/26 | 422 | 425 | 418 | 418 | 2,100 |
2022/12/23 | 434 | 435 | 417 | 421 | 3,900 |
2022/12/22 | 429 | 438 | 425 | 438 | 2,000 |
2022/12/21 | 417 | 440 | 416 | 429 | 15,600 |
2022/12/20 | 457 | 457 | 408 | 417 | 31,500 |
2022/12/19 | 460 | 461 | 449 | 449 | 4,400 |
2022/12/16 | 460 | 460 | 448 | 460 | 10,600 |
2022/12/15 | 444 | 480 | 444 | 452 | 21,000 |
2022/12/14 | 458 | 458 | 441 | 444 | 23,500 |
2022/12/13 | 467 | 468 | 449 | 458 | 20,200 |
2022/12/12 | 469 | 477 | 466 | 469 | 4,300 |
2022/12/09 | 477 | 477 | 468 | 472 | 4,200 |
2022/12/08 | 463 | 475 | 463 | 475 | 8,000 |
2022/12/07 | 465 | 476 | 465 | 476 | 3,600 |
2022/12/06 | 476 | 478 | 465 | 465 | 7,300 |
2022/12/05 | 480 | 482 | 470 | 481 | 7,100 |
2022/12/02 | 496 | 497 | 470 | 480 | 18,300 |
2022/12/01 | 523 | 523 | 498 | 501 | 18,400 |
2022/11/30 | 529 | 530 | 505 | 520 | 19,000 |
2022/11/29 | 490 | 531 | 488 | 529 | 72,100 |
2022/11/28 | 462 | 500 | 460 | 497 | 86,700 |
2022/11/25 | 440 | 455 | 436 | 454 | 21,600 |
2022/11/24 | 431 | 439 | 426 | 433 | 14,000 |
2022/11/22 | 414 | 431 | 414 | 431 | 14,000 |
2022/11/21 | 425 | 429 | 420 | 427 | 4,000 |
2022/11/18 | 439 | 440 | 426 | 431 | 13,100 |
2022/11/17 | 430 | 439 | 418 | 439 | 14,300 |
2022/11/16 | 415 | 430 | 414 | 430 | 8,600 |
2022/11/15 | 418 | 428 | 398 | 413 | 71,100 |
2022/11/14 | 471 | 472 | 425 | 430 | 56,100 |
2022/11/11 | 468 | 469 | 455 | 466 | 15,500 |
2022/11/10 | 451 | 463 | 451 | 463 | 3,100 |
2022/11/09 | 461 | 463 | 452 | 460 | 2,000 |
2022/11/08 | 457 | 465 | 450 | 461 | 8,500 |
2022/11/07 | 454 | 462 | 454 | 460 | 5,000 |
2022/11/04 | 452 | 456 | 446 | 454 | 3,500 |
2022/11/02 | 450 | 462 | 449 | 456 | 2,400 |
2022/11/01 | 466 | 466 | 444 | 458 | 18,000 |
2022/10/31 | 464 | 466 | 463 | 466 | 6,200 |
2022/10/28 | 470 | 470 | 460 | 464 | 8,000 |
2022/10/27 | 461 | 474 | 461 | 470 | 4,300 |
2022/10/26 | 456 | 468 | 456 | 461 | 3,200 |
2022/10/25 | 455 | 463 | 447 | 459 | 4,700 |
2022/10/24 | 460 | 463 | 455 | 457 | 5,400 |
2022/10/21 | 454 | 460 | 439 | 458 | 7,000 |
2022/10/20 | 468 | 475 | 458 | 465 | 10,400 |
2022/10/19 | 459 | 472 | 459 | 468 | 4,900 |
2022/10/18 | 455 | 477 | 454 | 463 | 18,300 |
2022/10/17 | 438 | 455 | 436 | 455 | 24,600 |
2022/10/14 | 420 | 434 | 420 | 428 | 11,700 |
2022/10/13 | 418 | 418 | 415 | 415 | 1,100 |
2022/10/12 | 420 | 424 | 413 | 424 | 3,200 |
2022/10/11 | 411 | 425 | 411 | 425 | 16,400 |
2022/10/07 | 421 | 421 | 413 | 417 | 3,800 |
2022/10/06 | 412 | 421 | 407 | 421 | 13,400 |
2022/10/05 | 409 | 415 | 409 | 412 | 6,000 |
2022/10/04 | 415 | 415 | 407 | 412 | 2,000 |
2022/10/03 | 407 | 415 | 401 | 415 | 2,200 |
2022/09/30 | 413 | 417 | 405 | 407 | 3,500 |
2022/09/29 | 411 | 418 | 405 | 418 | 16,200 |
2022/09/28 | 404 | 413 | 403 | 403 | 4,200 |
2022/09/27 | 411 | 411 | 404 | 409 | 2,200 |
2022/09/26 | 420 | 420 | 401 | 411 | 15,400 |
2022/09/22 | 414 | 420 | 411 | 420 | 4,200 |
2022/09/21 | 421 | 421 | 414 | 414 | 2,100 |
2022/09/20 | 417 | 430 | 417 | 422 | 4,100 |
2022/09/16 | 434 | 434 | 411 | 425 | 12,000 |
2022/09/15 | 438 | 438 | 424 | 430 | 7,800 |
2022/09/14 | 417 | 437 | 417 | 432 | 5,900 |
2022/09/13 | 405 | 436 | 405 | 424 | 16,300 |
2022/09/12 | 406 | 416 | 403 | 413 | 10,900 |
2022/09/09 | 406 | 408 | 400 | 408 | 7,300 |
2022/09/08 | 400 | 406 | 388 | 404 | 11,600 |
2022/09/07 | 396 | 402 | 387 | 397 | 3,200 |
2022/09/06 | 398 | 402 | 390 | 402 | 5,100 |
2022/09/05 | 387 | 405 | 384 | 398 | 13,100 |
2022/09/02 | 401 | 401 | 390 | 392 | 3,300 |
2022/09/01 | 403 | 404 | 392 | 401 | 10,500 |
2022/08/31 | 395 | 403 | 393 | 403 | 10,200 |
2022/08/30 | 386 | 397 | 386 | 396 | 19,000 |
2022/08/29 | 384 | 393 | 382 | 390 | 12,300 |
2022/08/26 | 385 | 385 | 368 | 380 | 19,200 |
2022/08/25 | 382 | 386 | 382 | 383 | 3,000 |
2022/08/24 | 384 | 384 | 382 | 382 | 3,300 |
2022/08/23 | 383 | 385 | 383 | 384 | 2,300 |
2022/08/22 | 382 | 387 | 382 | 384 | 2,800 |
2022/08/19 | 384 | 390 | 381 | 390 | 8,900 |
2022/08/18 | 381 | 385 | 381 | 382 | 3,700 |
2022/08/17 | 393 | 394 | 382 | 385 | 5,900 |
2022/08/16 | 385 | 395 | 378 | 390 | 13,100 |
2022/08/15 | 381 | 387 | 374 | 380 | 33,800 |
2022/08/12 | 367 | 369 | 364 | 367 | 4,900 |
2022/08/10 | 363 | 365 | 362 | 365 | 2,600 |
2022/08/09 | 365 | 367 | 363 | 363 | 3,600 |
2022/08/08 | 362 | 365 | 359 | 365 | 3,100 |
2022/08/05 | 366 | 366 | 360 | 365 | 3,900 |
2022/08/04 | 362 | 365 | 360 | 365 | 6,400 |
2022/08/03 | 361 | 364 | 361 | 362 | 2,900 |
2022/08/02 | 356 | 367 | 356 | 361 | 10,500 |
2022/08/01 | 353 | 359 | 353 | 356 | 4,200 |
2022/07/29 | 354 | 355 | 353 | 353 | 2,900 |
2022/07/28 | 354 | 356 | 352 | 354 | 2,400 |
2022/07/27 | 353 | 354 | 352 | 354 | 1,600 |
2022/07/26 | 352 | 355 | 352 | 353 | 2,300 |
2022/07/25 | 354 | 355 | 354 | 355 | 1,000 |
2022/07/22 | 360 | 360 | 347 | 354 | 5,700 |
2022/07/21 | 351 | 360 | 351 | 359 | 5,300 |
2022/07/20 | 351 | 354 | 348 | 353 | 5,200 |
2022/07/19 | 353 | 353 | 347 | 351 | 4,800 |
2022/07/15 | 349 | 350 | 347 | 350 | 2,400 |
2022/07/14 | 350 | 351 | 348 | 351 | 1,900 |
2022/07/13 | 350 | 353 | 349 | 350 | 1,200 |
2022/07/12 | 352 | 353 | 350 | 350 | 1,600 |
2022/07/11 | 352 | 356 | 350 | 352 | 6,000 |
2022/07/08 | 353 | 357 | 352 | 352 | 3,300 |
2022/07/07 | 356 | 356 | 352 | 352 | 1,400 |
2022/07/06 | 360 | 360 | 355 | 356 | 8,200 |
2022/07/05 | 359 | 365 | 359 | 363 | 2,800 |
2022/07/04 | 360 | 362 | 359 | 359 | 3,100 |
2022/07/01 | 362 | 362 | 360 | 360 | 2,500 |
2022/06/30 | 366 | 367 | 362 | 362 | 2,100 |
2022/06/29 | 361 | 370 | 361 | 366 | 7,500 |
2022/06/28 | 366 | 378 | 366 | 378 | 9,000 |
2022/06/27 | 363 | 377 | 363 | 377 | 17,800 |
2022/06/24 | 365 | 365 | 360 | 364 | 1,600 |
2022/06/23 | 368 | 368 | 360 | 360 | 2,500 |
2022/06/22 | 363 | 369 | 361 | 362 | 5,600 |
2022/06/21 | 362 | 372 | 359 | 371 | 7,300 |
2022/06/20 | 366 | 366 | 354 | 362 | 8,600 |
2022/06/17 | 382 | 382 | 357 | 374 | 10,600 |
2022/06/16 | 383 | 383 | 375 | 382 | 6,200 |
2022/06/15 | 382 | 383 | 378 | 380 | 4,500 |
2022/06/14 | 376 | 381 | 375 | 381 | 2,900 |
2022/06/13 | 380 | 385 | 376 | 376 | 6,200 |
2022/06/10 | 386 | 386 | 383 | 386 | 4,000 |
2022/06/09 | 387 | 391 | 382 | 386 | 8,100 |
2022/06/08 | 394 | 394 | 385 | 386 | 9,200 |
2022/06/07 | 385 | 396 | 383 | 394 | 22,800 |
2022/06/06 | 383 | 388 | 381 | 388 | 4,800 |
2022/06/03 | 387 | 387 | 382 | 383 | 3,200 |
2022/06/02 | 388 | 388 | 385 | 387 | 3,600 |
2022/06/01 | 384 | 386 | 383 | 386 | 2,900 |
2022/05/31 | 386 | 388 | 382 | 383 | 5,000 |
2022/05/30 | 388 | 388 | 382 | 386 | 9,200 |
2022/05/27 | 382 | 389 | 380 | 386 | 12,000 |
2022/05/26 | 379 | 386 | 379 | 382 | 10,600 |
2022/05/25 | 387 | 387 | 379 | 382 | 14,800 |
2022/05/24 | 382 | 389 | 382 | 387 | 10,900 |
2022/05/23 | 386 | 389 | 383 | 386 | 5,500 |
2022/05/20 | 390 | 391 | 384 | 386 | 9,000 |
2022/05/19 | 387 | 389 | 382 | 389 | 5,200 |
2022/05/18 | 384 | 395 | 381 | 390 | 10,700 |
2022/05/17 | 382 | 386 | 376 | 384 | 9,800 |
2022/05/16 | 395 | 395 | 373 | 382 | 34,000 |
2022/05/13 | 395 | 400 | 387 | 396 | 68,900 |
2022/05/12 | 482 | 482 | 467 | 467 | 7,500 |
2022/05/11 | 479 | 481 | 478 | 480 | 4,000 |
2022/05/10 | 480 | 480 | 472 | 480 | 3,900 |
2022/05/09 | 484 | 485 | 478 | 480 | 3,600 |
2022/05/06 | 484 | 485 | 470 | 484 | 14,000 |
2022/05/02 | 479 | 483 | 469 | 481 | 9,800 |
2022/04/28 | 458 | 480 | 458 | 477 | 10,700 |
2022/04/27 | 459 | 460 | 454 | 456 | 6,500 |
2022/04/26 | 453 | 455 | 451 | 455 | 1,900 |
2022/04/25 | 452 | 452 | 449 | 449 | 2,600 |
2022/04/22 | 450 | 451 | 442 | 451 | 2,900 |
2022/04/21 | 448 | 450 | 446 | 450 | 1,600 |
2022/04/20 | 449 | 450 | 443 | 448 | 4,000 |
2022/04/19 | 446 | 452 | 442 | 442 | 7,100 |
2022/04/18 | 448 | 448 | 442 | 445 | 5,100 |
2022/04/15 | 435 | 442 | 432 | 442 | 2,400 |
2022/04/14 | 437 | 440 | 433 | 440 | 1,400 |
2022/04/13 | 439 | 442 | 439 | 439 | 4,200 |
2022/04/12 | 441 | 441 | 432 | 433 | 4,500 |
2022/04/11 | 438 | 440 | 432 | 438 | 2,000 |
2022/04/08 | 440 | 440 | 431 | 431 | 2,200 |
2022/04/07 | 442 | 445 | 428 | 440 | 7,900 |
2022/04/06 | 432 | 440 | 432 | 438 | 2,600 |
2022/04/05 | 432 | 436 | 431 | 431 | 4,300 |
2022/04/04 | 429 | 431 | 421 | 430 | 5,800 |
2022/04/01 | 410 | 415 | 410 | 415 | 2,100 |
2022/03/31 | 411 | 415 | 408 | 410 | 3,400 |
2022/03/30 | 412 | 417 | 405 | 409 | 4,600 |
2022/03/29 | 404 | 405 | 398 | 403 | 3,600 |
2022/03/28 | 404 | 408 | 401 | 401 | 2,600 |
2022/03/25 | 414 | 414 | 406 | 406 | 2,200 |
2022/03/24 | 414 | 414 | 410 | 410 | 1,300 |
2022/03/23 | 409 | 416 | 409 | 414 | 4,300 |
2022/03/22 | 405 | 408 | 404 | 408 | 2,300 |
2022/03/18 | 400 | 405 | 399 | 402 | 3,800 |
2022/03/17 | 402 | 403 | 400 | 401 | 2,400 |
2022/03/16 | 401 | 401 | 398 | 399 | 2,500 |
2022/03/15 | 393 | 393 | 386 | 390 | 2,500 |
2022/03/14 | 391 | 392 | 389 | 392 | 1,800 |
2022/03/11 | 381 | 388 | 381 | 385 | 1,500 |
2022/03/10 | 386 | 386 | 381 | 381 | 1,100 |
2022/03/09 | 387 | 387 | 372 | 372 | 2,400 |
2022/03/08 | 382 | 384 | 377 | 379 | 1,500 |
2022/03/07 | 390 | 390 | 375 | 382 | 1,600 |
2022/03/04 | 390 | 390 | 383 | 390 | 2,600 |
2022/03/03 | 392 | 395 | 390 | 390 | 1,700 |
2022/03/02 | 389 | 390 | 385 | 390 | 1,900 |
2022/03/01 | 393 | 393 | 384 | 389 | 6,100 |
2022/02/28 | 383 | 390 | 383 | 390 | 3,600 |
2022/02/25 | 373 | 385 | 371 | 383 | 2,800 |
2022/02/24 | 372 | 381 | 370 | 381 | 3,000 |
2022/02/22 | 380 | 381 | 372 | 381 | 2,800 |
2022/02/21 | 389 | 389 | 380 | 380 | 2,200 |
2022/02/18 | 380 | 388 | 380 | 388 | 2,300 |
2022/02/17 | 386 | 391 | 380 | 380 | 3,600 |
2022/02/16 | 398 | 398 | 384 | 384 | 6,800 |
2022/02/15 | 385 | 385 | 381 | 383 | 1,500 |
2022/02/14 | 380 | 385 | 368 | 385 | 10,600 |
2022/02/10 | 378 | 388 | 378 | 388 | 3,100 |
2022/02/09 | 381 | 385 | 380 | 380 | 1,700 |
2022/02/08 | 381 | 381 | 375 | 380 | 2,000 |
2022/02/07 | 379 | 380 | 376 | 376 | 2,000 |
2022/02/04 | 384 | 384 | 379 | 379 | 1,700 |
2022/02/03 | 384 | 384 | 379 | 383 | 1,900 |
2022/02/02 | 383 | 386 | 382 | 386 | 2,400 |
2022/02/01 | 380 | 387 | 376 | 383 | 1,500 |
2022/01/31 | 366 | 380 | 366 | 380 | 2,000 |
2022/01/28 | 364 | 375 | 364 | 371 | 2,400 |
2022/01/27 | 384 | 388 | 368 | 380 | 7,300 |
2022/01/26 | 385 | 390 | 384 | 386 | 1,600 |
2022/01/25 | 383 | 385 | 382 | 382 | 800 |
2022/01/24 | 386 | 387 | 382 | 387 | 2,600 |
2022/01/21 | 383 | 387 | 381 | 385 | 2,400 |
2022/01/20 | 378 | 387 | 378 | 384 | 2,900 |
2022/01/19 | 392 | 392 | 378 | 378 | 6,600 |
2022/01/18 | 396 | 396 | 389 | 389 | 1,900 |
2022/01/17 | 404 | 404 | 390 | 390 | 3,500 |
2022/01/14 | 390 | 390 | 384 | 389 | 2,700 |
2022/01/13 | 399 | 399 | 391 | 391 | 2,000 |
2022/01/12 | 400 | 400 | 396 | 399 | 900 |
2022/01/11 | 401 | 401 | 394 | 400 | 2,200 |
2022/01/07 | 406 | 406 | 386 | 394 | 10,300 |
2022/01/06 | 400 | 401 | 397 | 399 | 3,000 |
2022/01/05 | 408 | 411 | 399 | 399 | 3,600 |
2022/01/04 | 407 | 411 | 405 | 405 | 3,000 |