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 |
|---|---|---|---|---|---|
| 2025/06/13 | 229 | 230 | 217 | 222 | 111,300 |
| 2025/06/12 | 228 | 232 | 226 | 232 | 18,700 |
| 2025/06/11 | 228 | 230 | 226 | 227 | 23,600 |
| 2025/06/10 | 226 | 232 | 226 | 229 | 39,800 |
| 2025/06/09 | 229 | 231 | 226 | 227 | 45,300 |
| 2025/06/06 | 228 | 228 | 224 | 227 | 27,000 |
| 2025/06/05 | 230 | 231 | 227 | 229 | 19,100 |
| 2025/06/04 | 227 | 232 | 226 | 231 | 33,600 |
| 2025/06/03 | 230 | 233 | 228 | 228 | 31,000 |
| 2025/06/02 | 231 | 232 | 228 | 230 | 28,600 |
| 2025/05/30 | 222 | 238 | 222 | 233 | 194,400 |
| 2025/05/29 | 225 | 225 | 222 | 224 | 19,100 |
| 2025/05/28 | 218 | 226 | 218 | 225 | 52,700 |
| 2025/05/27 | 219 | 219 | 216 | 217 | 38,100 |
| 2025/05/26 | 218 | 220 | 216 | 219 | 19,400 |
| 2025/05/23 | 220 | 221 | 218 | 218 | 24,600 |
| 2025/05/22 | 220 | 223 | 219 | 223 | 50,800 |
| 2025/05/21 | 220 | 223 | 219 | 221 | 31,300 |
| 2025/05/20 | 219 | 221 | 219 | 221 | 32,000 |
| 2025/05/19 | 218 | 221 | 218 | 219 | 15,100 |
| 2025/05/16 | 220 | 221 | 217 | 218 | 25,000 |
| 2025/05/15 | 218 | 221 | 218 | 218 | 27,800 |
| 2025/05/14 | 221 | 221 | 217 | 218 | 28,200 |
| 2025/05/13 | 221 | 222 | 219 | 221 | 32,800 |
| 2025/05/12 | 218 | 224 | 217 | 220 | 54,400 |
| 2025/05/09 | 220 | 223 | 219 | 221 | 47,800 |
| 2025/05/08 | 221 | 235 | 217 | 219 | 1,021,200 |
| 2025/05/07 | 222 | 223 | 219 | 220 | 53,100 |
| 2025/05/02 | 218 | 227 | 217 | 223 | 525,400 |
| 2025/05/01 | 219 | 223 | 218 | 219 | 21,800 |
| 2025/04/30 | 221 | 222 | 216 | 221 | 36,100 |
| 2025/04/28 | 226 | 233 | 218 | 220 | 146,400 |
| 2025/04/25 | 218 | 227 | 211 | 218 | 232,900 |
| 2025/04/24 | 221 | 236 | 215 | 220 | 313,500 |
| 2025/04/23 | 223 | 224 | 220 | 224 | 35,100 |
| 2025/04/22 | 223 | 223 | 218 | 222 | 49,500 |
| 2025/04/21 | 223 | 232 | 222 | 225 | 208,700 |
| 2025/04/18 | 213 | 217 | 212 | 215 | 83,900 |
| 2025/04/17 | 209 | 213 | 209 | 212 | 24,000 |
| 2025/04/16 | 215 | 216 | 210 | 210 | 53,200 |
| 2025/04/15 | 214 | 215 | 212 | 215 | 32,700 |
| 2025/04/14 | 210 | 225 | 199 | 214 | 599,200 |
| 2025/04/11 | 207 | 212 | 199 | 211 | 66,700 |
| 2025/04/10 | 203 | 211 | 203 | 205 | 145,400 |
| 2025/04/09 | 199 | 199 | 187 | 191 | 78,200 |
| 2025/04/08 | 194 | 201 | 193 | 198 | 97,700 |
| 2025/04/07 | 178 | 191 | 175 | 175 | 223,400 |
| 2025/04/04 | 210 | 214 | 195 | 203 | 247,500 |
| 2025/04/03 | 214 | 216 | 210 | 212 | 94,700 |
| 2025/04/02 | 222 | 222 | 216 | 216 | 39,500 |
| 2025/04/01 | 227 | 238 | 218 | 222 | 106,400 |
| 2025/03/31 | 232 | 233 | 225 | 228 | 62,100 |
| 2025/03/28 | 233 | 236 | 233 | 236 | 27,000 |
| 2025/03/27 | 240 | 241 | 235 | 235 | 35,700 |
| 2025/03/26 | 240 | 242 | 237 | 241 | 35,000 |
| 2025/03/25 | 240 | 244 | 238 | 240 | 34,800 |
| 2025/03/24 | 236 | 244 | 236 | 240 | 60,400 |
| 2025/03/21 | 231 | 239 | 230 | 238 | 65,900 |
| 2025/03/19 | 228 | 235 | 228 | 231 | 55,700 |
| 2025/03/18 | 231 | 231 | 228 | 229 | 31,400 |
| 2025/03/17 | 232 | 233 | 228 | 230 | 20,900 |
| 2025/03/14 | 229 | 232 | 229 | 232 | 10,300 |
| 2025/03/13 | 234 | 235 | 229 | 229 | 30,000 |
| 2025/03/12 | 239 | 239 | 230 | 233 | 27,800 |
| 2025/03/11 | 238 | 239 | 229 | 237 | 41,700 |
| 2025/03/10 | 234 | 236 | 230 | 235 | 30,700 |
| 2025/03/07 | 235 | 235 | 232 | 232 | 15,700 |
| 2025/03/06 | 238 | 238 | 235 | 238 | 32,000 |
| 2025/03/05 | 232 | 239 | 230 | 235 | 47,200 |
| 2025/03/04 | 232 | 233 | 227 | 229 | 34,100 |
| 2025/03/03 | 236 | 236 | 232 | 234 | 17,500 |
| 2025/02/28 | 231 | 233 | 222 | 228 | 106,800 |
| 2025/02/27 | 236 | 236 | 232 | 232 | 25,500 |
| 2025/02/26 | 235 | 237 | 232 | 236 | 60,400 |
| 2025/02/25 | 240 | 240 | 236 | 236 | 56,600 |
| 2025/02/21 | 247 | 247 | 241 | 241 | 44,800 |
| 2025/02/20 | 246 | 250 | 245 | 249 | 28,400 |
| 2025/02/19 | 251 | 253 | 248 | 248 | 24,400 |
| 2025/02/18 | 252 | 253 | 248 | 248 | 58,800 |
| 2025/02/17 | 247 | 254 | 240 | 253 | 131,000 |
| 2025/02/14 | 263 | 264 | 255 | 258 | 130,500 |
| 2025/02/13 | 258 | 263 | 256 | 259 | 83,800 |
| 2025/02/12 | 256 | 263 | 256 | 260 | 118,800 |
| 2025/02/10 | 253 | 258 | 253 | 258 | 43,200 |
| 2025/02/07 | 258 | 263 | 252 | 252 | 143,200 |
| 2025/02/06 | 241 | 257 | 241 | 257 | 179,700 |
| 2025/02/05 | 240 | 245 | 240 | 241 | 50,000 |
| 2025/02/04 | 237 | 243 | 237 | 241 | 66,800 |
| 2025/02/03 | 244 | 244 | 238 | 239 | 60,100 |
| 2025/01/31 | 245 | 248 | 242 | 245 | 37,200 |
| 2025/01/30 | 251 | 254 | 244 | 246 | 92,900 |
| 2025/01/29 | 258 | 267 | 248 | 251 | 375,100 |
| 2025/01/28 | 246 | 280 | 246 | 266 | 1,657,800 |
| 2025/01/27 | 242 | 252 | 238 | 246 | 184,700 |
| 2025/01/24 | 235 | 244 | 234 | 238 | 152,400 |
| 2025/01/23 | 232 | 234 | 228 | 233 | 83,300 |
| 2025/01/22 | 236 | 238 | 231 | 235 | 56,600 |
| 2025/01/21 | 234 | 249 | 231 | 236 | 111,900 |
| 2025/01/20 | 233 | 234 | 230 | 232 | 18,900 |
| 2025/01/17 | 231 | 235 | 225 | 233 | 66,500 |
| 2025/01/16 | 232 | 233 | 228 | 230 | 36,300 |
| 2025/01/15 | 237 | 238 | 231 | 233 | 62,000 |
| 2025/01/14 | 242 | 246 | 235 | 236 | 94,200 |
| 2025/01/10 | 243 | 243 | 235 | 239 | 87,000 |
| 2025/01/09 | 244 | 251 | 243 | 243 | 129,000 |
| 2025/01/08 | 238 | 248 | 237 | 243 | 124,200 |
| 2025/01/07 | 238 | 246 | 238 | 240 | 73,600 |
| 2025/01/06 | 245 | 248 | 236 | 236 | 181,600 |
| 2024/12/30 | 241 | 253 | 241 | 247 | 142,900 |
| 2024/12/27 | 240 | 262 | 240 | 249 | 457,000 |
| 2024/12/26 | 235 | 245 | 235 | 240 | 447,800 |
| 2024/12/25 | 260 | 262 | 215 | 238 | 1,348,500 |
| 2024/12/24 | 240 | 240 | 226 | 226 | 138,800 |
| 2024/12/23 | 229 | 249 | 229 | 241 | 380,500 |
| 2024/12/20 | 220 | 228 | 220 | 228 | 100,500 |
| 2024/12/19 | 213 | 225 | 213 | 224 | 114,500 |
| 2024/12/18 | 214 | 218 | 211 | 216 | 51,700 |
| 2024/12/17 | 219 | 221 | 213 | 214 | 107,300 |
| 2024/12/16 | 228 | 228 | 221 | 221 | 59,800 |
| 2024/12/13 | 235 | 235 | 227 | 227 | 67,400 |
| 2024/12/12 | 238 | 238 | 229 | 230 | 98,100 |
| 2024/12/11 | 235 | 238 | 234 | 238 | 58,600 |
| 2024/12/10 | 235 | 240 | 231 | 237 | 111,700 |
| 2024/12/09 | 245 | 245 | 230 | 236 | 354,700 |
| 2024/12/06 | 220 | 260 | 218 | 239 | 2,494,100 |
| 2024/12/05 | 220 | 221 | 212 | 213 | 119,000 |
| 2024/12/04 | 221 | 221 | 218 | 219 | 24,100 |
| 2024/12/03 | 224 | 224 | 219 | 219 | 63,200 |
| 2024/12/02 | 226 | 228 | 221 | 221 | 60,900 |
| 2024/11/29 | 222 | 225 | 220 | 220 | 97,100 |
| 2024/11/28 | 224 | 230 | 221 | 226 | 170,000 |
| 2024/11/27 | 213 | 264 | 213 | 226 | 1,517,400 |
| 2024/11/26 | 215 | 215 | 212 | 212 | 27,100 |
| 2024/11/25 | 216 | 217 | 212 | 213 | 24,300 |
| 2024/11/22 | 214 | 216 | 213 | 215 | 33,700 |
| 2024/11/21 | 214 | 220 | 213 | 214 | 61,300 |
| 2024/11/20 | 214 | 215 | 213 | 214 | 9,000 |
| 2024/11/19 | 215 | 217 | 213 | 214 | 30,100 |
| 2024/11/18 | 220 | 220 | 214 | 215 | 26,800 |
| 2024/11/15 | 213 | 222 | 213 | 217 | 62,400 |
| 2024/11/14 | 213 | 225 | 209 | 213 | 125,200 |
| 2024/11/13 | 220 | 223 | 211 | 211 | 64,900 |
| 2024/11/12 | 220 | 220 | 211 | 212 | 38,000 |
| 2024/11/11 | 216 | 220 | 213 | 216 | 80,300 |
| 2024/11/08 | 214 | 218 | 212 | 215 | 76,100 |
| 2024/11/07 | 212 | 215 | 209 | 212 | 74,400 |
| 2024/11/06 | 214 | 218 | 210 | 211 | 121,400 |
| 2024/11/05 | 220 | 226 | 213 | 215 | 240,200 |
| 2024/11/01 | 248 | 254 | 217 | 223 | 1,506,300 |
| 2024/10/31 | 235 | 248 | 235 | 248 | 372,400 |
| 2024/10/30 | 198 | 199 | 196 | 198 | 12,600 |
| 2024/10/29 | 198 | 198 | 194 | 198 | 15,500 |
| 2024/10/28 | 195 | 198 | 195 | 198 | 15,400 |
| 2024/10/25 | 198 | 199 | 193 | 195 | 37,000 |
| 2024/10/24 | 198 | 199 | 197 | 198 | 7,100 |
| 2024/10/23 | 199 | 200 | 197 | 199 | 7,700 |
| 2024/10/22 | 199 | 200 | 198 | 198 | 17,300 |
| 2024/10/21 | 203 | 203 | 199 | 200 | 34,200 |
| 2024/10/18 | 199 | 204 | 199 | 203 | 27,400 |
| 2024/10/17 | 199 | 200 | 199 | 199 | 5,000 |
| 2024/10/16 | 198 | 201 | 198 | 200 | 33,300 |
| 2024/10/15 | 200 | 201 | 198 | 200 | 18,100 |
| 2024/10/11 | 200 | 202 | 199 | 200 | 24,700 |
| 2024/10/10 | 200 | 202 | 200 | 201 | 23,800 |
| 2024/10/09 | 202 | 202 | 198 | 201 | 28,400 |
| 2024/10/08 | 202 | 203 | 200 | 200 | 32,400 |
| 2024/10/07 | 205 | 205 | 202 | 204 | 12,500 |
| 2024/10/04 | 202 | 206 | 202 | 204 | 13,300 |
| 2024/10/03 | 203 | 208 | 202 | 204 | 35,700 |
| 2024/10/02 | 204 | 205 | 198 | 201 | 46,400 |
| 2024/10/01 | 205 | 206 | 204 | 206 | 6,300 |
| 2024/09/30 | 206 | 206 | 202 | 204 | 29,000 |
| 2024/09/27 | 210 | 212 | 206 | 208 | 37,100 |
| 2024/09/26 | 207 | 209 | 206 | 209 | 7,600 |
| 2024/09/25 | 210 | 211 | 207 | 207 | 12,300 |
| 2024/09/24 | 212 | 212 | 209 | 211 | 5,100 |
| 2024/09/20 | 208 | 211 | 208 | 211 | 19,400 |
| 2024/09/19 | 205 | 211 | 205 | 208 | 41,300 |
| 2024/09/18 | 208 | 208 | 203 | 203 | 42,000 |
| 2024/09/17 | 210 | 211 | 204 | 205 | 46,100 |
| 2024/09/13 | 212 | 212 | 208 | 210 | 8,900 |
| 2024/09/12 | 208 | 214 | 206 | 212 | 34,600 |
| 2024/09/11 | 206 | 210 | 205 | 207 | 35,000 |
| 2024/09/10 | 208 | 211 | 208 | 208 | 18,100 |
| 2024/09/09 | 209 | 212 | 200 | 210 | 28,600 |
| 2024/09/06 | 215 | 215 | 208 | 210 | 23,200 |
| 2024/09/05 | 210 | 215 | 210 | 212 | 21,600 |
| 2024/09/04 | 217 | 218 | 211 | 211 | 49,000 |
| 2024/09/03 | 209 | 230 | 209 | 222 | 106,200 |
| 2024/09/02 | 210 | 211 | 207 | 209 | 34,900 |
| 2024/08/30 | 213 | 215 | 212 | 212 | 13,700 |
| 2024/08/29 | 220 | 220 | 210 | 213 | 70,900 |
| 2024/08/28 | 223 | 234 | 219 | 222 | 98,000 |
| 2024/08/27 | 221 | 224 | 217 | 223 | 32,100 |
| 2024/08/26 | 220 | 225 | 219 | 221 | 17,100 |
| 2024/08/23 | 220 | 224 | 220 | 221 | 20,600 |
| 2024/08/22 | 229 | 229 | 220 | 220 | 35,700 |
| 2024/08/21 | 220 | 231 | 220 | 228 | 34,800 |
| 2024/08/20 | 223 | 228 | 223 | 224 | 18,900 |
| 2024/08/19 | 220 | 228 | 219 | 225 | 38,400 |