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 |
---|---|---|---|---|---|
2023/12/29 | 331 | 341 | 330 | 340 | 8,900 |
2023/12/28 | 330 | 333 | 330 | 332 | 1,500 |
2023/12/27 | 329 | 334 | 328 | 332 | 11,800 |
2023/12/26 | 331 | 335 | 331 | 332 | 5,800 |
2023/12/25 | 332 | 338 | 330 | 334 | 7,600 |
2023/12/22 | 330 | 334 | 330 | 331 | 6,000 |
2023/12/21 | 335 | 335 | 330 | 330 | 8,500 |
2023/12/20 | 330 | 335 | 328 | 335 | 10,800 |
2023/12/19 | 326 | 332 | 325 | 330 | 7,700 |
2023/12/18 | 328 | 331 | 326 | 330 | 22,700 |
2023/12/15 | 321 | 324 | 321 | 324 | 4,400 |
2023/12/14 | 322 | 323 | 322 | 322 | 2,700 |
2023/12/13 | 325 | 325 | 322 | 323 | 3,900 |
2023/12/12 | 324 | 326 | 322 | 325 | 8,200 |
2023/12/11 | 326 | 327 | 324 | 324 | 7,600 |
2023/12/08 | 323 | 331 | 323 | 326 | 7,600 |
2023/12/07 | 327 | 327 | 323 | 323 | 2,400 |
2023/12/06 | 324 | 331 | 322 | 325 | 11,000 |
2023/12/05 | 325 | 326 | 323 | 324 | 2,800 |
2023/12/04 | 325 | 328 | 324 | 324 | 7,300 |
2023/12/01 | 326 | 333 | 325 | 325 | 10,400 |
2023/11/30 | 327 | 330 | 326 | 326 | 2,800 |
2023/11/29 | 328 | 330 | 327 | 327 | 2,200 |
2023/11/28 | 327 | 330 | 326 | 328 | 14,400 |
2023/11/27 | 325 | 330 | 325 | 326 | 33,900 |
2023/11/24 | 332 | 333 | 325 | 325 | 8,300 |
2023/11/22 | 324 | 332 | 324 | 331 | 9,100 |
2023/11/21 | 331 | 331 | 320 | 325 | 18,600 |
2023/11/20 | 330 | 334 | 327 | 327 | 19,000 |
2023/11/17 | 341 | 343 | 321 | 327 | 38,900 |
2023/11/16 | 345 | 349 | 340 | 345 | 56,900 |
2023/11/15 | 376 | 384 | 332 | 343 | 75,800 |
2023/11/14 | 401 | 415 | 400 | 408 | 5,100 |
2023/11/13 | 401 | 405 | 399 | 404 | 9,500 |
2023/11/10 | 402 | 417 | 401 | 417 | 11,000 |
2023/11/09 | 409 | 412 | 407 | 408 | 2,200 |
2023/11/08 | 405 | 409 | 403 | 409 | 1,600 |
2023/11/07 | 417 | 417 | 407 | 411 | 5,500 |
2023/11/06 | 408 | 418 | 407 | 414 | 4,700 |
2023/11/02 | 414 | 414 | 403 | 411 | 4,200 |
2023/11/01 | 406 | 414 | 403 | 414 | 20,500 |
2023/10/31 | 412 | 417 | 404 | 409 | 9,500 |
2023/10/30 | 430 | 430 | 410 | 415 | 53,300 |
2023/10/27 | 425 | 429 | 416 | 429 | 21,700 |
2023/10/26 | 420 | 424 | 418 | 420 | 5,400 |
2023/10/25 | 417 | 425 | 410 | 420 | 24,200 |
2023/10/24 | 404 | 429 | 400 | 409 | 55,700 |
2023/10/23 | 402 | 422 | 393 | 397 | 46,100 |
2023/10/20 | 386 | 391 | 383 | 386 | 900 |
2023/10/19 | 387 | 389 | 383 | 386 | 3,100 |
2023/10/18 | 388 | 391 | 386 | 387 | 1,500 |
2023/10/17 | 393 | 393 | 386 | 391 | 3,700 |
2023/10/16 | 396 | 397 | 387 | 387 | 3,000 |
2023/10/13 | 396 | 400 | 390 | 396 | 2,500 |
2023/10/12 | 399 | 399 | 394 | 395 | 4,600 |
2023/10/11 | 407 | 407 | 398 | 398 | 2,800 |
2023/10/10 | 406 | 406 | 397 | 401 | 1,500 |
2023/10/06 | 396 | 406 | 390 | 406 | 14,000 |
2023/10/05 | 391 | 393 | 385 | 390 | 10,300 |
2023/10/04 | 390 | 395 | 389 | 394 | 10,100 |
2023/10/03 | 407 | 408 | 397 | 397 | 16,500 |
2023/10/02 | 417 | 418 | 408 | 411 | 7,400 |
2023/09/29 | 421 | 422 | 413 | 418 | 8,100 |
2023/09/28 | 411 | 415 | 407 | 415 | 13,900 |
2023/09/27 | 410 | 413 | 405 | 409 | 7,900 |
2023/09/26 | 402 | 416 | 401 | 413 | 21,400 |
2023/09/25 | 400 | 400 | 397 | 400 | 1,900 |
2023/09/22 | 397 | 400 | 397 | 400 | 2,300 |
2023/09/21 | 397 | 402 | 397 | 399 | 2,800 |
2023/09/20 | 394 | 401 | 394 | 396 | 2,500 |
2023/09/19 | 398 | 399 | 386 | 396 | 10,100 |
2023/09/15 | 394 | 398 | 392 | 395 | 3,000 |
2023/09/14 | 397 | 399 | 385 | 395 | 13,200 |
2023/09/13 | 396 | 399 | 395 | 399 | 4,800 |
2023/09/12 | 397 | 399 | 394 | 396 | 17,900 |
2023/09/11 | 402 | 402 | 396 | 396 | 3,300 |
2023/09/08 | 401 | 404 | 398 | 399 | 3,100 |
2023/09/07 | 402 | 410 | 396 | 402 | 12,000 |
2023/09/06 | 402 | 410 | 398 | 402 | 8,300 |
2023/09/05 | 401 | 405 | 399 | 402 | 6,100 |
2023/09/04 | 407 | 408 | 401 | 401 | 6,300 |
2023/09/01 | 405 | 409 | 405 | 407 | 6,800 |
2023/08/31 | 401 | 408 | 401 | 408 | 5,100 |
2023/08/30 | 405 | 405 | 399 | 400 | 5,400 |
2023/08/29 | 400 | 404 | 399 | 400 | 5,600 |
2023/08/28 | 401 | 403 | 400 | 401 | 1,700 |
2023/08/25 | 400 | 404 | 398 | 401 | 4,000 |
2023/08/24 | 399 | 404 | 399 | 401 | 7,700 |
2023/08/23 | 403 | 407 | 403 | 406 | 1,200 |
2023/08/22 | 408 | 408 | 400 | 407 | 5,700 |
2023/08/21 | 402 | 409 | 401 | 402 | 1,200 |
2023/08/18 | 403 | 407 | 401 | 401 | 7,100 |
2023/08/17 | 403 | 407 | 400 | 402 | 21,100 |
2023/08/16 | 414 | 414 | 403 | 406 | 6,600 |
2023/08/15 | 417 | 420 | 400 | 415 | 12,100 |
2023/08/14 | 405 | 423 | 401 | 417 | 19,500 |
2023/08/10 | 434 | 445 | 434 | 441 | 8,200 |
2023/08/09 | 445 | 445 | 428 | 438 | 11,500 |
2023/08/08 | 439 | 445 | 435 | 445 | 12,200 |
2023/08/07 | 434 | 436 | 430 | 436 | 14,300 |
2023/08/04 | 431 | 434 | 429 | 434 | 3,500 |
2023/08/03 | 437 | 438 | 432 | 435 | 2,800 |
2023/08/02 | 430 | 438 | 430 | 438 | 4,600 |
2023/08/01 | 434 | 434 | 426 | 427 | 4,800 |
2023/07/31 | 431 | 440 | 429 | 429 | 8,700 |
2023/07/28 | 427 | 428 | 422 | 428 | 16,200 |
2023/07/27 | 432 | 432 | 426 | 428 | 2,700 |
2023/07/26 | 433 | 433 | 423 | 429 | 9,100 |
2023/07/25 | 420 | 440 | 420 | 432 | 27,100 |
2023/07/24 | 413 | 419 | 413 | 419 | 1,400 |
2023/07/21 | 416 | 416 | 413 | 413 | 2,000 |
2023/07/20 | 420 | 420 | 413 | 416 | 2,400 |
2023/07/19 | 417 | 423 | 417 | 422 | 1,700 |
2023/07/18 | 417 | 425 | 414 | 420 | 11,800 |
2023/07/14 | 410 | 416 | 410 | 416 | 6,000 |
2023/07/13 | 410 | 412 | 410 | 411 | 4,500 |
2023/07/12 | 405 | 417 | 405 | 415 | 5,200 |
2023/07/11 | 405 | 408 | 404 | 404 | 4,400 |
2023/07/10 | 404 | 409 | 403 | 403 | 3,700 |
2023/07/07 | 402 | 414 | 402 | 414 | 7,100 |
2023/07/06 | 406 | 410 | 403 | 406 | 6,400 |
2023/07/05 | 409 | 412 | 405 | 412 | 2,700 |
2023/07/04 | 413 | 413 | 409 | 412 | 2,200 |
2023/07/03 | 416 | 422 | 414 | 414 | 1,600 |
2023/06/30 | 420 | 420 | 410 | 417 | 1,100 |
2023/06/29 | 422 | 422 | 419 | 420 | 500 |
2023/06/28 | 420 | 427 | 420 | 425 | 4,500 |
2023/06/27 | 419 | 419 | 415 | 417 | 3,300 |
2023/06/26 | 415 | 419 | 412 | 419 | 6,900 |
2023/06/23 | 417 | 417 | 411 | 411 | 1,800 |
2023/06/22 | 416 | 417 | 411 | 412 | 4,500 |
2023/06/21 | 415 | 416 | 411 | 416 | 1,800 |
2023/06/20 | 406 | 420 | 406 | 415 | 10,200 |
2023/06/19 | 409 | 410 | 406 | 407 | 3,500 |
2023/06/16 | 406 | 409 | 405 | 409 | 2,400 |
2023/06/15 | 407 | 407 | 403 | 407 | 1,700 |
2023/06/14 | 406 | 408 | 400 | 407 | 5,100 |
2023/06/13 | 413 | 413 | 406 | 406 | 2,500 |
2023/06/12 | 403 | 414 | 401 | 414 | 15,700 |
2023/06/09 | 402 | 404 | 400 | 403 | 2,200 |
2023/06/08 | 400 | 402 | 399 | 401 | 1,300 |
2023/06/07 | 399 | 402 | 396 | 399 | 4,200 |
2023/06/06 | 399 | 402 | 398 | 402 | 2,400 |
2023/06/05 | 400 | 402 | 400 | 402 | 1,400 |
2023/06/02 | 399 | 403 | 398 | 398 | 12,000 |
2023/06/01 | 396 | 402 | 396 | 399 | 3,100 |
2023/05/31 | 400 | 400 | 400 | 400 | 1,500 |
2023/05/30 | 400 | 401 | 399 | 400 | 700 |
2023/05/29 | 405 | 405 | 399 | 402 | 900 |
2023/05/26 | 400 | 402 | 400 | 400 | 2,400 |
2023/05/25 | 407 | 407 | 400 | 400 | 2,300 |
2023/05/24 | 400 | 407 | 400 | 407 | 9,500 |
2023/05/23 | 406 | 408 | 400 | 400 | 6,900 |
2023/05/22 | 397 | 406 | 397 | 406 | 3,700 |
2023/05/19 | 403 | 405 | 403 | 405 | 700 |
2023/05/18 | 408 | 408 | 401 | 405 | 3,300 |
2023/05/17 | 396 | 406 | 396 | 403 | 4,800 |
2023/05/16 | 400 | 406 | 400 | 401 | 16,800 |
2023/05/15 | 402 | 404 | 389 | 399 | 32,200 |
2023/05/12 | 412 | 419 | 403 | 411 | 24,800 |
2023/05/11 | 455 | 460 | 455 | 460 | 10,800 |
2023/05/10 | 460 | 460 | 450 | 454 | 3,100 |
2023/05/09 | 455 | 462 | 450 | 460 | 7,100 |
2023/05/08 | 444 | 462 | 444 | 455 | 10,400 |
2023/05/02 | 437 | 466 | 434 | 444 | 23,300 |
2023/05/01 | 435 | 442 | 434 | 434 | 6,000 |
2023/04/28 | 435 | 435 | 426 | 431 | 8,600 |
2023/04/27 | 420 | 436 | 416 | 436 | 13,900 |
2023/04/26 | 433 | 433 | 420 | 420 | 3,300 |
2023/04/25 | 425 | 426 | 422 | 426 | 800 |
2023/04/24 | 425 | 425 | 421 | 423 | 1,200 |
2023/04/21 | 430 | 430 | 421 | 425 | 1,200 |
2023/04/20 | 434 | 434 | 421 | 431 | 6,500 |
2023/04/19 | 429 | 434 | 423 | 434 | 11,800 |
2023/04/18 | 429 | 430 | 421 | 430 | 6,500 |
2023/04/17 | 418 | 429 | 411 | 429 | 17,400 |
2023/04/14 | 412 | 414 | 410 | 412 | 2,600 |
2023/04/13 | 406 | 410 | 406 | 409 | 2,100 |
2023/04/12 | 406 | 407 | 405 | 407 | 2,000 |
2023/04/11 | 411 | 411 | 405 | 406 | 1,800 |
2023/04/10 | 408 | 409 | 406 | 406 | 900 |
2023/04/07 | 403 | 407 | 403 | 405 | 1,200 |
2023/04/06 | 402 | 410 | 402 | 408 | 4,600 |
2023/04/05 | 407 | 407 | 405 | 405 | 500 |
2023/04/04 | 410 | 410 | 409 | 409 | 1,800 |
2023/04/03 | 420 | 420 | 411 | 413 | 1,800 |
2023/03/31 | 406 | 410 | 405 | 410 | 2,300 |
2023/03/30 | 405 | 412 | 405 | 406 | 1,100 |
2023/03/29 | 413 | 413 | 405 | 405 | 2,200 |
2023/03/28 | 409 | 412 | 389 | 412 | 17,300 |
2023/03/27 | 410 | 410 | 406 | 410 | 2,700 |
2023/03/24 | 406 | 412 | 405 | 412 | 1,800 |
2023/03/23 | 402 | 413 | 402 | 407 | 7,300 |
2023/03/22 | 401 | 411 | 401 | 409 | 8,900 |
2023/03/20 | 397 | 407 | 397 | 398 | 1,100 |
2023/03/17 | 400 | 410 | 397 | 397 | 3,600 |
2023/03/16 | 410 | 410 | 397 | 405 | 8,100 |
2023/03/15 | 397 | 405 | 395 | 402 | 8,300 |
2023/03/14 | 428 | 428 | 389 | 394 | 33,700 |
2023/03/13 | 430 | 434 | 429 | 431 | 2,700 |
2023/03/10 | 448 | 448 | 433 | 433 | 3,900 |
2023/03/09 | 434 | 440 | 433 | 440 | 10,300 |
2023/03/08 | 444 | 445 | 429 | 433 | 17,600 |
2023/03/07 | 449 | 451 | 442 | 445 | 14,700 |
2023/03/06 | 435 | 445 | 435 | 445 | 18,700 |
2023/03/03 | 433 | 437 | 431 | 435 | 1,500 |
2023/03/02 | 431 | 437 | 431 | 433 | 11,300 |
2023/03/01 | 440 | 440 | 433 | 433 | 4,800 |
2023/02/28 | 442 | 442 | 439 | 439 | 1,800 |
2023/02/27 | 435 | 441 | 429 | 441 | 24,800 |
2023/02/24 | 429 | 436 | 429 | 435 | 3,100 |
2023/02/22 | 431 | 438 | 431 | 437 | 900 |
2023/02/21 | 431 | 437 | 431 | 432 | 2,700 |
2023/02/20 | 441 | 442 | 435 | 439 | 4,400 |
2023/02/17 | 437 | 437 | 431 | 431 | 5,700 |
2023/02/16 | 446 | 446 | 435 | 440 | 5,600 |
2023/02/15 | 429 | 434 | 425 | 434 | 5,400 |
2023/02/14 | 441 | 444 | 420 | 429 | 37,500 |
2023/02/13 | 441 | 454 | 423 | 449 | 56,200 |
2023/02/10 | 491 | 506 | 489 | 489 | 13,300 |
2023/02/09 | 489 | 497 | 489 | 490 | 4,500 |
2023/02/08 | 472 | 489 | 472 | 489 | 3,900 |
2023/02/07 | 480 | 484 | 474 | 475 | 7,500 |
2023/02/06 | 485 | 489 | 465 | 484 | 24,600 |
2023/02/03 | 498 | 498 | 480 | 481 | 7,400 |
2023/02/02 | 499 | 509 | 490 | 500 | 16,200 |
2023/02/01 | 504 | 504 | 484 | 491 | 39,200 |
2023/01/31 | 506 | 520 | 486 | 505 | 49,500 |
2023/01/30 | 485 | 508 | 481 | 505 | 31,000 |
2023/01/27 | 467 | 487 | 467 | 485 | 24,500 |
2023/01/26 | 462 | 471 | 462 | 469 | 3,000 |
2023/01/25 | 460 | 468 | 454 | 466 | 9,100 |
2023/01/24 | 468 | 468 | 458 | 459 | 10,500 |
2023/01/23 | 470 | 470 | 455 | 468 | 17,000 |
2023/01/20 | 455 | 456 | 450 | 456 | 4,000 |
2023/01/19 | 446 | 455 | 446 | 455 | 1,700 |
2023/01/18 | 448 | 454 | 447 | 447 | 8,800 |
2023/01/17 | 451 | 451 | 440 | 447 | 5,200 |
2023/01/16 | 459 | 459 | 433 | 451 | 24,600 |
2023/01/13 | 441 | 454 | 436 | 454 | 4,200 |
2023/01/12 | 442 | 448 | 440 | 446 | 1,500 |
2023/01/11 | 434 | 448 | 434 | 448 | 1,700 |
2023/01/10 | 444 | 445 | 432 | 442 | 5,700 |
2023/01/06 | 439 | 450 | 439 | 441 | 1,400 |
2023/01/05 | 446 | 449 | 438 | 438 | 4,400 |
2023/01/04 | 436 | 474 | 436 | 450 | 33,800 |