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 |
|---|---|---|---|---|---|
| 2024/12/30 | 695 | 695 | 671 | 678 | 13,000 |
| 2024/12/27 | 676 | 702 | 668 | 695 | 50,900 |
| 2024/12/26 | 737 | 761 | 736 | 761 | 34,300 |
| 2024/12/25 | 730 | 735 | 729 | 735 | 14,200 |
| 2024/12/24 | 720 | 730 | 719 | 730 | 11,500 |
| 2024/12/23 | 712 | 720 | 712 | 715 | 11,800 |
| 2024/12/20 | 714 | 714 | 706 | 712 | 7,700 |
| 2024/12/19 | 709 | 714 | 708 | 712 | 3,500 |
| 2024/12/18 | 713 | 715 | 707 | 709 | 9,700 |
| 2024/12/17 | 720 | 720 | 705 | 710 | 6,100 |
| 2024/12/16 | 729 | 729 | 705 | 712 | 12,500 |
| 2024/12/13 | 711 | 712 | 708 | 708 | 6,400 |
| 2024/12/12 | 723 | 724 | 708 | 711 | 14,400 |
| 2024/12/11 | 730 | 735 | 719 | 722 | 12,200 |
| 2024/12/10 | 733 | 735 | 730 | 730 | 6,300 |
| 2024/12/09 | 726 | 735 | 726 | 735 | 8,200 |
| 2024/12/06 | 743 | 743 | 725 | 726 | 18,300 |
| 2024/12/05 | 746 | 748 | 743 | 743 | 4,900 |
| 2024/12/04 | 750 | 750 | 742 | 749 | 9,400 |
| 2024/12/03 | 746 | 748 | 744 | 748 | 5,100 |
| 2024/12/02 | 750 | 750 | 745 | 745 | 11,000 |
| 2024/11/29 | 745 | 749 | 745 | 745 | 3,800 |
| 2024/11/28 | 745 | 749 | 737 | 745 | 7,500 |
| 2024/11/27 | 750 | 754 | 735 | 748 | 7,000 |
| 2024/11/26 | 749 | 755 | 744 | 748 | 4,100 |
| 2024/11/25 | 750 | 750 | 738 | 749 | 8,000 |
| 2024/11/22 | 737 | 737 | 728 | 735 | 3,300 |
| 2024/11/21 | 728 | 735 | 728 | 730 | 3,600 |
| 2024/11/20 | 743 | 743 | 725 | 728 | 3,700 |
| 2024/11/19 | 712 | 728 | 710 | 728 | 3,700 |
| 2024/11/18 | 713 | 717 | 700 | 713 | 19,200 |
| 2024/11/15 | 755 | 755 | 716 | 716 | 21,600 |
| 2024/11/14 | 775 | 775 | 761 | 761 | 5,400 |
| 2024/11/13 | 777 | 777 | 761 | 775 | 7,600 |
| 2024/11/12 | 777 | 779 | 770 | 777 | 7,900 |
| 2024/11/11 | 770 | 775 | 766 | 775 | 5,800 |
| 2024/11/08 | 777 | 777 | 756 | 770 | 6,600 |
| 2024/11/07 | 759 | 777 | 759 | 773 | 7,300 |
| 2024/11/06 | 753 | 762 | 750 | 754 | 7,800 |
| 2024/11/05 | 752 | 753 | 745 | 749 | 6,100 |
| 2024/11/01 | 737 | 750 | 736 | 745 | 4,900 |
| 2024/10/31 | 741 | 741 | 733 | 740 | 2,100 |
| 2024/10/30 | 745 | 748 | 733 | 739 | 4,300 |
| 2024/10/29 | 721 | 744 | 721 | 730 | 2,400 |
| 2024/10/28 | 705 | 721 | 705 | 719 | 3,100 |
| 2024/10/25 | 730 | 730 | 705 | 705 | 6,200 |
| 2024/10/24 | 739 | 740 | 720 | 723 | 5,000 |
| 2024/10/23 | 756 | 760 | 705 | 746 | 28,100 |
| 2024/10/22 | 780 | 780 | 760 | 765 | 16,500 |
| 2024/10/21 | 739 | 774 | 739 | 774 | 23,900 |
| 2024/10/18 | 723 | 735 | 723 | 734 | 11,400 |
| 2024/10/17 | 710 | 720 | 710 | 720 | 8,100 |
| 2024/10/16 | 700 | 710 | 700 | 709 | 3,300 |
| 2024/10/15 | 724 | 724 | 701 | 704 | 14,700 |
| 2024/10/11 | 690 | 704 | 690 | 699 | 9,900 |
| 2024/10/10 | 684 | 690 | 684 | 687 | 5,000 |
| 2024/10/09 | 678 | 684 | 675 | 680 | 7,300 |
| 2024/10/08 | 676 | 679 | 672 | 678 | 6,300 |
| 2024/10/07 | 672 | 676 | 668 | 676 | 5,600 |
| 2024/10/04 | 667 | 667 | 664 | 667 | 4,900 |
| 2024/10/03 | 670 | 672 | 647 | 647 | 9,000 |
| 2024/10/02 | 668 | 672 | 655 | 660 | 6,600 |
| 2024/10/01 | 646 | 663 | 646 | 663 | 8,000 |
| 2024/09/30 | 639 | 646 | 639 | 646 | 4,500 |
| 2024/09/27 | 644 | 645 | 637 | 643 | 3,100 |
| 2024/09/26 | 634 | 646 | 634 | 639 | 3,000 |
| 2024/09/25 | 637 | 642 | 633 | 634 | 2,800 |
| 2024/09/24 | 655 | 657 | 637 | 637 | 5,600 |
| 2024/09/20 | 679 | 679 | 651 | 653 | 7,000 |
| 2024/09/19 | 649 | 664 | 647 | 656 | 12,400 |
| 2024/09/18 | 647 | 648 | 639 | 647 | 2,700 |
| 2024/09/17 | 639 | 645 | 633 | 636 | 5,100 |
| 2024/09/13 | 634 | 639 | 630 | 632 | 5,300 |
| 2024/09/12 | 630 | 630 | 622 | 629 | 2,200 |
| 2024/09/11 | 623 | 633 | 621 | 624 | 2,900 |
| 2024/09/10 | 621 | 633 | 619 | 623 | 3,300 |
| 2024/09/09 | 611 | 619 | 600 | 619 | 6,600 |
| 2024/09/06 | 624 | 631 | 614 | 619 | 5,200 |
| 2024/09/05 | 622 | 625 | 622 | 624 | 1,400 |
| 2024/09/04 | 628 | 628 | 622 | 622 | 4,000 |
| 2024/09/03 | 629 | 635 | 623 | 628 | 2,900 |
| 2024/09/02 | 643 | 643 | 620 | 629 | 12,400 |
| 2024/08/30 | 647 | 647 | 630 | 635 | 3,700 |
| 2024/08/29 | 634 | 635 | 628 | 628 | 3,800 |
| 2024/08/28 | 630 | 636 | 628 | 629 | 3,000 |
| 2024/08/27 | 633 | 641 | 630 | 630 | 4,400 |
| 2024/08/26 | 644 | 644 | 626 | 636 | 7,800 |
| 2024/08/23 | 642 | 645 | 634 | 645 | 3,400 |
| 2024/08/22 | 644 | 647 | 632 | 638 | 8,100 |
| 2024/08/21 | 643 | 654 | 643 | 645 | 2,600 |
| 2024/08/20 | 653 | 653 | 643 | 644 | 2,100 |
| 2024/08/19 | 653 | 653 | 640 | 640 | 11,200 |
| 2024/08/16 | 661 | 662 | 651 | 653 | 11,000 |
| 2024/08/15 | 668 | 668 | 635 | 655 | 13,700 |
| 2024/08/14 | 645 | 660 | 616 | 616 | 19,500 |
| 2024/08/13 | 610 | 636 | 603 | 635 | 6,600 |
| 2024/08/09 | 635 | 635 | 605 | 605 | 5,300 |
| 2024/08/08 | 593 | 625 | 593 | 625 | 5,200 |
| 2024/08/07 | 566 | 615 | 566 | 597 | 16,200 |
| 2024/08/06 | 549 | 606 | 541 | 576 | 26,800 |
| 2024/08/05 | 620 | 620 | 551 | 551 | 57,000 |
| 2024/08/02 | 687 | 688 | 641 | 651 | 30,800 |
| 2024/08/01 | 703 | 713 | 691 | 701 | 18,700 |
| 2024/07/31 | 706 | 715 | 683 | 701 | 15,300 |
| 2024/07/30 | 690 | 727 | 673 | 676 | 48,000 |
| 2024/07/29 | 654 | 687 | 654 | 678 | 15,400 |
| 2024/07/26 | 650 | 660 | 647 | 651 | 7,200 |
| 2024/07/25 | 646 | 650 | 637 | 648 | 15,200 |
| 2024/07/24 | 678 | 678 | 651 | 653 | 20,800 |
| 2024/07/23 | 690 | 700 | 663 | 668 | 35,900 |
| 2024/07/22 | 630 | 686 | 630 | 680 | 65,800 |
| 2024/07/19 | 622 | 627 | 620 | 620 | 7,800 |
| 2024/07/18 | 632 | 635 | 617 | 620 | 23,900 |
| 2024/07/17 | 616 | 638 | 602 | 632 | 30,900 |
| 2024/07/16 | 620 | 631 | 613 | 616 | 18,400 |
| 2024/07/12 | 598 | 630 | 590 | 619 | 21,800 |
| 2024/07/11 | 607 | 617 | 601 | 608 | 32,500 |
| 2024/07/10 | 621 | 624 | 590 | 600 | 67,100 |
| 2024/07/09 | 681 | 681 | 627 | 639 | 156,300 |
| 2024/07/08 | 746 | 777 | 689 | 706 | 695,300 |
| 2024/07/05 | 601 | 681 | 601 | 681 | 158,700 |
| 2024/07/04 | 571 | 587 | 570 | 581 | 8,100 |
| 2024/07/03 | 570 | 577 | 566 | 571 | 6,100 |
| 2024/07/02 | 568 | 571 | 553 | 564 | 8,400 |
| 2024/07/01 | 572 | 578 | 565 | 569 | 16,300 |
| 2024/06/28 | 577 | 588 | 565 | 578 | 16,200 |
| 2024/06/27 | 570 | 575 | 561 | 569 | 9,200 |
| 2024/06/26 | 575 | 575 | 553 | 559 | 20,500 |
| 2024/06/25 | 545 | 590 | 545 | 566 | 25,300 |
| 2024/06/24 | 540 | 546 | 536 | 543 | 13,000 |
| 2024/06/21 | 520 | 537 | 517 | 536 | 11,100 |
| 2024/06/20 | 523 | 523 | 510 | 519 | 10,500 |
| 2024/06/19 | 515 | 539 | 515 | 525 | 21,500 |
| 2024/06/18 | 503 | 514 | 492 | 514 | 18,200 |
| 2024/06/17 | 480 | 503 | 480 | 489 | 38,700 |
| 2024/06/14 | 472 | 474 | 465 | 474 | 5,800 |
| 2024/06/13 | 477 | 477 | 471 | 471 | 4,300 |
| 2024/06/12 | 480 | 482 | 477 | 477 | 5,000 |
| 2024/06/11 | 482 | 483 | 477 | 478 | 5,800 |
| 2024/06/10 | 483 | 483 | 480 | 480 | 3,300 |
| 2024/06/07 | 483 | 483 | 479 | 479 | 4,800 |
| 2024/06/06 | 480 | 484 | 477 | 479 | 5,500 |
| 2024/06/05 | 489 | 490 | 478 | 480 | 11,400 |
| 2024/06/04 | 488 | 490 | 480 | 487 | 10,100 |
| 2024/06/03 | 489 | 500 | 480 | 489 | 30,500 |
| 2024/05/31 | 485 | 489 | 485 | 489 | 5,600 |
| 2024/05/30 | 487 | 487 | 484 | 485 | 2,200 |
| 2024/05/29 | 488 | 490 | 486 | 487 | 4,600 |
| 2024/05/28 | 484 | 489 | 484 | 488 | 2,500 |
| 2024/05/27 | 486 | 487 | 484 | 484 | 3,000 |
| 2024/05/24 | 488 | 489 | 481 | 486 | 5,700 |
| 2024/05/23 | 490 | 491 | 487 | 488 | 11,300 |
| 2024/05/22 | 485 | 491 | 482 | 489 | 14,100 |
| 2024/05/21 | 470 | 491 | 469 | 485 | 29,800 |
| 2024/05/20 | 461 | 467 | 461 | 467 | 10,200 |
| 2024/05/17 | 456 | 460 | 456 | 458 | 2,400 |
| 2024/05/16 | 457 | 458 | 455 | 456 | 18,600 |
| 2024/05/15 | 456 | 460 | 451 | 459 | 7,100 |
| 2024/05/14 | 459 | 465 | 449 | 451 | 26,000 |
| 2024/05/13 | 466 | 466 | 450 | 459 | 18,900 |
| 2024/05/10 | 456 | 465 | 455 | 463 | 15,400 |
| 2024/05/09 | 456 | 456 | 453 | 453 | 2,600 |
| 2024/05/08 | 456 | 456 | 451 | 454 | 5,700 |
| 2024/05/07 | 450 | 456 | 450 | 456 | 8,400 |
| 2024/05/02 | 447 | 450 | 447 | 450 | 4,900 |
| 2024/05/01 | 444 | 450 | 442 | 449 | 9,900 |
| 2024/04/30 | 446 | 448 | 443 | 444 | 9,500 |
| 2024/04/26 | 451 | 453 | 445 | 445 | 13,400 |
| 2024/04/25 | 453 | 456 | 450 | 451 | 9,200 |
| 2024/04/24 | 459 | 459 | 453 | 453 | 3,500 |
| 2024/04/23 | 450 | 463 | 450 | 454 | 31,200 |
| 2024/04/22 | 449 | 449 | 444 | 445 | 12,100 |
| 2024/04/19 | 449 | 449 | 440 | 444 | 12,900 |
| 2024/04/18 | 435 | 450 | 433 | 445 | 15,800 |
| 2024/04/17 | 458 | 459 | 432 | 436 | 26,400 |
| 2024/04/16 | 479 | 480 | 450 | 450 | 71,200 |
| 2024/04/15 | 487 | 494 | 435 | 479 | 600,200 |
| 2024/04/12 | 415 | 415 | 415 | 415 | 17,500 |
| 2024/04/11 | 335 | 337 | 333 | 335 | 3,900 |
| 2024/04/10 | 337 | 339 | 337 | 339 | 400 |
| 2024/04/09 | 339 | 340 | 338 | 338 | 1,600 |
| 2024/04/08 | 339 | 339 | 334 | 338 | 2,700 |
| 2024/04/05 | 337 | 339 | 333 | 339 | 4,000 |
| 2024/04/04 | 350 | 350 | 339 | 339 | 8,200 |
| 2024/04/03 | 340 | 349 | 340 | 347 | 4,700 |
| 2024/04/02 | 340 | 344 | 340 | 344 | 300 |
| 2024/04/01 | 342 | 343 | 339 | 339 | 3,300 |
| 2024/03/29 | 340 | 344 | 340 | 342 | 2,800 |
| 2024/03/28 | 340 | 341 | 338 | 340 | 3,600 |
| 2024/03/27 | 340 | 345 | 339 | 341 | 2,200 |
| 2024/03/26 | 339 | 346 | 339 | 340 | 10,200 |
| 2024/03/25 | 346 | 350 | 345 | 347 | 2,300 |
| 2024/03/22 | 346 | 350 | 346 | 347 | 2,000 |
| 2024/03/21 | 354 | 354 | 346 | 346 | 3,800 |
| 2024/03/19 | 349 | 351 | 345 | 346 | 2,900 |
| 2024/03/18 | 358 | 359 | 343 | 348 | 11,600 |
| 2024/03/15 | 342 | 354 | 342 | 354 | 7,200 |
| 2024/03/14 | 342 | 349 | 337 | 347 | 4,100 |
| 2024/03/13 | 338 | 342 | 334 | 340 | 3,400 |
| 2024/03/12 | 335 | 338 | 335 | 338 | 300 |
| 2024/03/11 | 337 | 337 | 332 | 332 | 2,000 |
| 2024/03/08 | 333 | 339 | 331 | 339 | 3,500 |
| 2024/03/07 | 338 | 338 | 332 | 333 | 3,600 |
| 2024/03/06 | 330 | 336 | 330 | 335 | 3,400 |
| 2024/03/05 | 331 | 339 | 330 | 331 | 8,200 |
| 2024/03/04 | 340 | 340 | 332 | 337 | 8,900 |
| 2024/03/01 | 340 | 346 | 336 | 338 | 4,900 |
| 2024/02/29 | 345 | 348 | 338 | 339 | 4,500 |
| 2024/02/28 | 352 | 352 | 345 | 345 | 2,500 |
| 2024/02/27 | 350 | 352 | 345 | 351 | 3,900 |
| 2024/02/26 | 356 | 356 | 349 | 350 | 5,700 |
| 2024/02/22 | 344 | 366 | 343 | 356 | 5,500 |
| 2024/02/21 | 341 | 349 | 340 | 344 | 5,000 |
| 2024/02/20 | 337 | 341 | 337 | 340 | 6,200 |
| 2024/02/19 | 330 | 339 | 330 | 338 | 3,600 |
| 2024/02/16 | 333 | 335 | 327 | 330 | 7,100 |
| 2024/02/15 | 335 | 339 | 322 | 330 | 42,400 |
| 2024/02/14 | 395 | 404 | 387 | 392 | 13,400 |
| 2024/02/13 | 401 | 409 | 382 | 406 | 16,700 |
| 2024/02/09 | 405 | 410 | 389 | 401 | 19,400 |
| 2024/02/08 | 394 | 418 | 392 | 409 | 45,400 |
| 2024/02/07 | 386 | 394 | 386 | 394 | 4,800 |
| 2024/02/06 | 389 | 390 | 385 | 389 | 3,400 |
| 2024/02/05 | 389 | 389 | 380 | 386 | 4,300 |
| 2024/02/02 | 376 | 386 | 375 | 386 | 6,100 |
| 2024/02/01 | 380 | 384 | 378 | 378 | 13,600 |
| 2024/01/31 | 383 | 383 | 380 | 380 | 4,000 |
| 2024/01/30 | 384 | 388 | 384 | 385 | 6,400 |
| 2024/01/29 | 390 | 390 | 380 | 388 | 20,300 |
| 2024/01/26 | 365 | 389 | 365 | 389 | 29,700 |
| 2024/01/25 | 358 | 416 | 358 | 366 | 289,900 |
| 2024/01/24 | 356 | 359 | 356 | 358 | 3,000 |
| 2024/01/23 | 357 | 357 | 354 | 356 | 2,200 |
| 2024/01/22 | 356 | 360 | 355 | 357 | 4,700 |
| 2024/01/19 | 357 | 359 | 354 | 355 | 5,700 |
| 2024/01/18 | 362 | 362 | 355 | 357 | 1,500 |
| 2024/01/17 | 360 | 367 | 351 | 362 | 16,400 |
| 2024/01/16 | 355 | 412 | 352 | 361 | 88,800 |
| 2024/01/15 | 344 | 350 | 343 | 350 | 6,500 |
| 2024/01/12 | 339 | 339 | 336 | 336 | 3,300 |
| 2024/01/11 | 336 | 346 | 336 | 338 | 15,800 |
| 2024/01/10 | 333 | 336 | 333 | 334 | 5,900 |
| 2024/01/09 | 337 | 337 | 333 | 333 | 11,500 |
| 2024/01/05 | 336 | 338 | 335 | 338 | 1,500 |
| 2024/01/04 | 340 | 340 | 333 | 338 | 4,600 |