ガーラ(4777)の株価時系列情報
ガーラ(4777)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 |
---|---|---|---|---|---|
2024/04/26 | 237 | 237 | 234 | 234 | 21,200 |
2024/04/25 | 245 | 245 | 238 | 238 | 17,400 |
2024/04/24 | 238 | 247 | 238 | 242 | 82,300 |
2024/04/23 | 237 | 239 | 236 | 236 | 24,400 |
2024/04/22 | 235 | 238 | 232 | 237 | 24,000 |
2024/04/19 | 238 | 238 | 231 | 234 | 36,900 |
2024/04/18 | 241 | 241 | 236 | 239 | 32,400 |
2024/04/17 | 240 | 241 | 236 | 237 | 67,000 |
2024/04/16 | 239 | 243 | 238 | 239 | 34,800 |
2024/04/15 | 243 | 245 | 243 | 243 | 11,900 |
2024/04/12 | 244 | 246 | 244 | 245 | 8,200 |
2024/04/11 | 246 | 246 | 243 | 244 | 13,700 |
2024/04/10 | 253 | 259 | 246 | 247 | 109,500 |
2024/04/09 | 239 | 245 | 239 | 245 | 26,300 |
2024/04/08 | 239 | 242 | 237 | 239 | 42,000 |
2024/04/05 | 235 | 242 | 235 | 240 | 57,400 |
2024/04/04 | 245 | 249 | 243 | 243 | 52,500 |
2024/04/03 | 249 | 252 | 247 | 248 | 76,400 |
2024/04/02 | 255 | 256 | 251 | 253 | 45,900 |
2024/04/01 | 257 | 258 | 254 | 256 | 28,100 |
2024/03/29 | 258 | 261 | 254 | 257 | 75,400 |
2024/03/28 | 256 | 262 | 256 | 260 | 16,500 |
2024/03/27 | 265 | 265 | 259 | 260 | 35,900 |
2024/03/26 | 261 | 263 | 257 | 261 | 29,500 |
2024/03/25 | 264 | 266 | 261 | 261 | 37,500 |
2024/03/22 | 265 | 266 | 262 | 266 | 31,900 |
2024/03/21 | 262 | 265 | 260 | 264 | 24,100 |
2024/03/19 | 258 | 262 | 258 | 261 | 34,900 |
2024/03/18 | 256 | 261 | 256 | 258 | 27,200 |
2024/03/15 | 257 | 259 | 253 | 257 | 47,200 |
2024/03/14 | 258 | 259 | 255 | 257 | 62,200 |
2024/03/13 | 263 | 264 | 259 | 259 | 44,900 |
2024/03/12 | 260 | 266 | 258 | 263 | 51,400 |
2024/03/11 | 261 | 264 | 261 | 261 | 30,200 |
2024/03/08 | 262 | 268 | 262 | 265 | 58,100 |
2024/03/07 | 262 | 266 | 259 | 262 | 60,300 |
2024/03/06 | 258 | 264 | 258 | 262 | 68,800 |
2024/03/05 | 261 | 262 | 255 | 258 | 136,100 |
2024/03/04 | 264 | 269 | 262 | 262 | 56,000 |
2024/03/01 | 274 | 274 | 263 | 265 | 114,300 |
2024/02/29 | 276 | 276 | 272 | 273 | 22,400 |
2024/02/28 | 274 | 282 | 274 | 276 | 44,600 |
2024/02/27 | 274 | 278 | 271 | 276 | 30,700 |
2024/02/26 | 271 | 277 | 268 | 274 | 85,400 |
2024/02/22 | 277 | 278 | 271 | 271 | 62,000 |
2024/02/21 | 280 | 283 | 277 | 278 | 81,600 |
2024/02/20 | 280 | 294 | 275 | 285 | 189,600 |
2024/02/19 | 269 | 279 | 266 | 275 | 175,300 |
2024/02/16 | 274 | 287 | 268 | 284 | 136,700 |
2024/02/15 | 273 | 273 | 268 | 273 | 48,000 |
2024/02/14 | 267 | 270 | 267 | 268 | 22,300 |
2024/02/13 | 275 | 278 | 267 | 269 | 83,000 |
2024/02/09 | 279 | 281 | 276 | 276 | 32,500 |
2024/02/08 | 286 | 286 | 279 | 281 | 32,600 |
2024/02/07 | 285 | 286 | 281 | 283 | 56,900 |
2024/02/06 | 291 | 291 | 285 | 289 | 10,300 |
2024/02/05 | 288 | 295 | 285 | 289 | 96,300 |
2024/02/02 | 273 | 290 | 273 | 285 | 140,000 |
2024/02/01 | 278 | 278 | 273 | 275 | 33,300 |
2024/01/31 | 281 | 281 | 272 | 279 | 46,500 |
2024/01/30 | 280 | 280 | 276 | 280 | 26,200 |
2024/01/29 | 279 | 280 | 276 | 280 | 42,800 |
2024/01/26 | 271 | 280 | 271 | 275 | 60,300 |
2024/01/25 | 266 | 274 | 266 | 274 | 41,700 |
2024/01/24 | 264 | 269 | 264 | 266 | 32,500 |
2024/01/23 | 272 | 273 | 266 | 267 | 53,200 |
2024/01/22 | 265 | 273 | 257 | 272 | 101,000 |
2024/01/19 | 259 | 269 | 259 | 262 | 75,500 |
2024/01/18 | 261 | 265 | 258 | 262 | 46,500 |
2024/01/17 | 272 | 273 | 261 | 262 | 145,800 |
2024/01/16 | 277 | 279 | 271 | 273 | 133,600 |
2024/01/15 | 283 | 283 | 276 | 278 | 124,100 |
2024/01/12 | 288 | 288 | 281 | 286 | 59,200 |
2024/01/11 | 289 | 290 | 285 | 287 | 53,700 |
2024/01/10 | 287 | 292 | 287 | 291 | 59,800 |
2024/01/09 | 282 | 290 | 282 | 289 | 48,300 |
2024/01/05 | 286 | 290 | 281 | 281 | 72,000 |
2024/01/04 | 281 | 296 | 281 | 290 | 95,300 |
2023/12/29 | 283 | 288 | 281 | 286 | 60,700 |
2023/12/28 | 278 | 286 | 274 | 284 | 51,300 |
2023/12/27 | 275 | 282 | 272 | 278 | 137,000 |
2023/12/26 | 279 | 282 | 273 | 275 | 138,100 |
2023/12/25 | 294 | 296 | 280 | 282 | 142,100 |
2023/12/22 | 296 | 299 | 292 | 294 | 65,400 |
2023/12/21 | 295 | 300 | 292 | 294 | 49,600 |
2023/12/20 | 296 | 307 | 294 | 299 | 90,800 |
2023/12/19 | 289 | 296 | 289 | 294 | 56,300 |
2023/12/18 | 294 | 295 | 288 | 289 | 40,300 |
2023/12/15 | 291 | 297 | 291 | 292 | 50,000 |
2023/12/14 | 296 | 302 | 291 | 291 | 50,100 |
2023/12/13 | 294 | 297 | 293 | 296 | 43,400 |
2023/12/12 | 300 | 303 | 294 | 295 | 45,600 |
2023/12/11 | 293 | 306 | 293 | 301 | 52,200 |
2023/12/08 | 297 | 302 | 293 | 295 | 55,000 |
2023/12/07 | 302 | 302 | 297 | 299 | 48,600 |
2023/12/06 | 302 | 307 | 302 | 304 | 38,400 |
2023/12/05 | 308 | 310 | 303 | 304 | 84,800 |
2023/12/04 | 300 | 314 | 300 | 312 | 82,900 |
2023/12/01 | 310 | 313 | 301 | 301 | 130,800 |
2023/11/30 | 315 | 317 | 310 | 312 | 52,200 |
2023/11/29 | 314 | 324 | 314 | 314 | 48,100 |
2023/11/28 | 321 | 323 | 315 | 315 | 35,000 |
2023/11/27 | 319 | 326 | 316 | 320 | 93,300 |
2023/11/24 | 328 | 329 | 319 | 319 | 86,300 |
2023/11/22 | 337 | 337 | 330 | 330 | 81,600 |
2023/11/21 | 329 | 340 | 329 | 339 | 157,000 |
2023/11/20 | 323 | 334 | 323 | 329 | 177,000 |
2023/11/17 | 326 | 329 | 323 | 325 | 56,000 |
2023/11/16 | 322 | 334 | 322 | 329 | 107,500 |
2023/11/15 | 326 | 327 | 320 | 324 | 75,300 |
2023/11/14 | 330 | 335 | 322 | 322 | 125,400 |
2023/11/13 | 307 | 329 | 305 | 328 | 163,200 |
2023/11/10 | 324 | 324 | 311 | 313 | 178,000 |
2023/11/09 | 322 | 325 | 316 | 324 | 155,700 |
2023/11/08 | 323 | 332 | 317 | 322 | 503,800 |
2023/11/07 | 335 | 379 | 327 | 331 | 3,815,500 |
2023/11/06 | 292 | 305 | 292 | 300 | 156,100 |
2023/11/02 | 285 | 293 | 285 | 292 | 90,400 |
2023/11/01 | 288 | 291 | 282 | 287 | 83,500 |
2023/10/31 | 284 | 292 | 281 | 290 | 62,400 |
2023/10/30 | 287 | 288 | 283 | 284 | 26,000 |
2023/10/27 | 275 | 288 | 275 | 287 | 46,300 |
2023/10/26 | 285 | 285 | 277 | 277 | 58,400 |
2023/10/25 | 282 | 289 | 281 | 285 | 56,700 |
2023/10/24 | 274 | 283 | 269 | 279 | 119,700 |
2023/10/23 | 285 | 286 | 275 | 276 | 78,300 |
2023/10/20 | 281 | 288 | 276 | 287 | 97,100 |
2023/10/19 | 283 | 288 | 281 | 284 | 73,500 |
2023/10/18 | 289 | 293 | 287 | 287 | 49,900 |
2023/10/17 | 285 | 294 | 285 | 290 | 93,500 |
2023/10/16 | 290 | 292 | 283 | 283 | 96,900 |
2023/10/13 | 296 | 299 | 288 | 291 | 126,400 |
2023/10/12 | 298 | 303 | 293 | 301 | 93,500 |
2023/10/11 | 309 | 309 | 298 | 299 | 67,800 |
2023/10/10 | 296 | 309 | 296 | 308 | 119,600 |
2023/10/06 | 287 | 296 | 285 | 294 | 101,700 |
2023/10/05 | 289 | 296 | 286 | 289 | 158,900 |
2023/10/04 | 295 | 299 | 289 | 290 | 182,700 |
2023/10/03 | 300 | 305 | 295 | 296 | 212,100 |
2023/10/02 | 323 | 323 | 303 | 303 | 282,500 |
2023/09/29 | 335 | 337 | 323 | 325 | 284,400 |
2023/09/28 | 337 | 344 | 330 | 332 | 354,800 |
2023/09/27 | 345 | 353 | 345 | 353 | 52,600 |
2023/09/26 | 357 | 357 | 348 | 348 | 59,800 |
2023/09/25 | 350 | 357 | 346 | 356 | 151,000 |
2023/09/22 | 342 | 351 | 340 | 346 | 69,100 |
2023/09/21 | 347 | 348 | 339 | 342 | 112,300 |
2023/09/20 | 347 | 351 | 345 | 347 | 57,600 |
2023/09/19 | 355 | 356 | 346 | 349 | 70,800 |
2023/09/15 | 351 | 356 | 350 | 355 | 68,400 |
2023/09/14 | 349 | 354 | 348 | 351 | 55,400 |
2023/09/13 | 345 | 353 | 345 | 349 | 48,800 |
2023/09/12 | 366 | 373 | 348 | 348 | 316,600 |
2023/09/11 | 358 | 359 | 350 | 350 | 74,600 |
2023/09/08 | 353 | 361 | 353 | 359 | 120,600 |
2023/09/07 | 353 | 361 | 352 | 361 | 102,500 |
2023/09/06 | 352 | 359 | 351 | 355 | 86,500 |
2023/09/05 | 345 | 354 | 345 | 354 | 100,400 |
2023/09/04 | 346 | 349 | 343 | 345 | 93,300 |
2023/09/01 | 344 | 347 | 342 | 343 | 62,800 |
2023/08/31 | 349 | 353 | 346 | 346 | 70,100 |
2023/08/30 | 355 | 355 | 347 | 348 | 56,000 |
2023/08/29 | 346 | 356 | 346 | 351 | 96,700 |
2023/08/28 | 344 | 351 | 344 | 346 | 72,700 |
2023/08/25 | 341 | 349 | 341 | 344 | 75,100 |
2023/08/24 | 341 | 348 | 340 | 346 | 90,700 |
2023/08/23 | 331 | 342 | 325 | 339 | 164,100 |
2023/08/22 | 347 | 358 | 335 | 335 | 477,100 |
2023/08/21 | 358 | 363 | 355 | 363 | 151,500 |
2023/08/18 | 348 | 360 | 343 | 350 | 204,300 |
2023/08/17 | 328 | 352 | 326 | 348 | 303,100 |
2023/08/16 | 333 | 336 | 326 | 328 | 219,100 |
2023/08/15 | 344 | 346 | 338 | 338 | 157,300 |
2023/08/14 | 339 | 357 | 335 | 343 | 483,300 |
2023/08/10 | 386 | 389 | 379 | 387 | 115,700 |
2023/08/09 | 390 | 390 | 380 | 383 | 107,400 |
2023/08/08 | 390 | 393 | 385 | 385 | 47,700 |
2023/08/07 | 384 | 394 | 381 | 390 | 82,700 |
2023/08/04 | 385 | 390 | 382 | 385 | 62,100 |
2023/08/03 | 395 | 395 | 387 | 387 | 101,000 |
2023/08/02 | 398 | 404 | 394 | 396 | 85,000 |
2023/08/01 | 400 | 405 | 397 | 398 | 91,400 |
2023/07/31 | 398 | 403 | 396 | 399 | 115,400 |
2023/07/28 | 402 | 405 | 392 | 396 | 123,000 |
2023/07/27 | 399 | 405 | 399 | 401 | 69,200 |
2023/07/26 | 403 | 404 | 396 | 402 | 131,500 |
2023/07/25 | 416 | 416 | 407 | 407 | 95,800 |
2023/07/24 | 414 | 418 | 413 | 416 | 61,800 |
2023/07/21 | 424 | 424 | 414 | 414 | 162,600 |
2023/07/20 | 427 | 428 | 420 | 422 | 114,500 |
2023/07/19 | 424 | 427 | 419 | 425 | 110,600 |
2023/07/18 | 421 | 430 | 419 | 424 | 171,300 |
2023/07/14 | 420 | 428 | 416 | 418 | 130,600 |
2023/07/13 | 422 | 424 | 410 | 421 | 162,900 |
2023/07/12 | 421 | 426 | 418 | 418 | 140,600 |
2023/07/11 | 412 | 426 | 412 | 421 | 200,400 |
2023/07/10 | 433 | 433 | 411 | 412 | 415,900 |
2023/07/07 | 405 | 420 | 404 | 419 | 220,500 |
2023/07/06 | 420 | 423 | 406 | 413 | 463,300 |
2023/07/05 | 437 | 451 | 420 | 425 | 1,495,700 |