日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 32,900 32,900 31,800 32,700 451
2010/12/29 32,150 34,700 32,150 33,400 1,036
2010/12/28 33,000 33,800 31,800 31,850 444
2010/12/27 34,300 35,500 32,000 32,300 812
2010/12/24 35,000 35,800 34,250 35,000 503
2010/12/22 36,500 37,950 33,900 35,000 2,035
2010/12/21 33,800 37,700 33,800 35,400 3,344
2010/12/20 30,500 36,600 30,500 34,250 5,517
2010/12/17 30,700 31,150 29,750 30,350 1,056
2010/12/16 31,550 31,550 29,210 29,670 1,201
2010/12/15 27,550 31,900 27,550 30,750 3,362
2010/12/14 26,810 27,640 26,810 27,600 235
2010/12/13 28,000 28,100 27,300 27,800 256
2010/12/10 27,720 28,800 27,200 28,000 269
2010/12/09 27,770 28,180 27,770 28,000 59
2010/12/08 28,330 28,330 27,300 28,180 65
2010/12/07 28,260 28,780 27,500 27,830 115
2010/12/06 27,110 28,750 27,100 28,400 106
2010/12/03 28,000 28,000 27,000 27,400 171
2010/12/02 28,160 28,660 27,830 27,830 128
2010/12/01 27,980 28,300 27,600 27,660 123
2010/11/30 29,490 29,490 28,010 28,060 200
2010/11/29 27,800 29,500 26,800 28,500 341
2010/11/26 27,200 27,800 27,200 27,550 110
2010/11/25 27,590 28,000 26,700 27,400 286
2010/11/24 26,600 27,350 26,600 27,200 218
2010/11/22 27,400 28,200 27,100 27,570 228
2010/11/19 27,500 27,500 26,800 27,200 231
2010/11/18 26,800 27,600 26,300 26,800 249
2010/11/17 25,000 26,500 25,000 26,000 91
2010/11/16 26,380 26,390 25,000 26,000 227
2010/11/15 27,500 27,500 26,000 26,120 178
2010/11/12 25,050 27,400 25,050 26,900 354
2010/11/11 24,250 27,620 24,250 26,300 453
2010/11/10 26,000 26,000 23,830 24,250 525
2010/11/09 22,400 26,000 22,400 25,500 691
2010/11/08 21,990 23,000 21,500 22,330 477
2010/11/05 20,520 21,150 20,520 20,990 427
2010/11/04 20,200 21,400 19,800 21,280 1,886
2010/11/02 25,000 25,500 24,200 24,400 158
2010/11/01 24,850 26,000 24,470 25,100 209
2010/10/29 26,500 26,600 26,050 26,300 141
2010/10/28 27,100 27,300 26,850 26,850 97
2010/10/27 27,200 27,500 27,100 27,100 90
2010/10/26 27,400 28,300 27,100 27,700 179
2010/10/25 28,550 28,800 27,180 28,300 332
2010/10/22 31,700 32,950 28,530 29,550 1,327
2010/10/21 27,000 31,000 26,000 31,000 1,185
2010/10/20 24,200 26,000 23,800 26,000 1,341
2010/10/19 23,750 24,500 22,730 24,500 367
2010/10/18 24,800 25,300 24,020 24,050 251
2010/10/15 25,100 25,860 24,900 24,900 352
2010/10/14 26,300 27,200 26,010 26,360 105
2010/10/13 26,990 26,990 25,500 26,300 252
2010/10/12 29,200 29,500 27,000 27,100 323
2010/10/08 29,050 29,200 28,700 29,200 155
2010/10/07 29,090 29,300 29,000 29,260 110
2010/10/06 28,800 29,560 28,800 29,000 129
2010/10/05 28,400 29,300 28,200 28,730 325
2010/10/04 31,250 31,250 30,600 30,600 115
2010/10/01 31,050 31,900 31,000 31,000 126
2010/09/30 31,600 31,700 31,000 31,700 197
2010/09/29 31,600 31,800 31,050 31,550 253
2010/09/28 32,700 32,700 31,100 31,300 304
2010/09/27 33,600 33,600 32,850 32,900 143
2010/09/24 33,350 33,600 33,100 33,600 97
2010/09/22 33,800 34,000 33,650 33,650 92
2010/09/21 34,300 34,300 33,700 34,050 122
2010/09/17 34,300 34,500 33,900 34,500 59
2010/09/16 34,400 34,500 33,900 34,000 60
2010/09/15 34,200 34,400 33,850 34,350 157
2010/09/14 34,800 34,800 34,150 34,200 81
2010/09/13 34,400 34,800 34,050 34,800 175
2010/09/10 34,200 34,500 34,150 34,400 87
2010/09/09 34,750 35,400 34,100 34,150 116
2010/09/08 35,100 35,400 34,000 35,100 106
2010/09/07 36,400 36,700 35,400 35,600 108
2010/09/06 37,000 37,100 35,400 36,000 147
2010/09/03 33,900 37,000 33,250 36,850 156
2010/09/02 33,500 34,300 33,000 33,200 105
2010/09/01 33,000 34,000 33,000 33,750 101
2010/08/31 34,700 34,700 33,800 33,900 165
2010/08/30 34,000 34,900 34,000 34,650 97
2010/08/27 33,150 33,900 32,950 33,900 61
2010/08/26 33,100 34,000 33,000 33,450 158
2010/08/25 33,000 34,200 33,000 33,400 195
2010/08/24 34,350 34,800 33,950 34,300 191
2010/08/23 34,700 34,700 33,300 34,350 62
2010/08/20 33,900 34,700 33,750 34,700 77
2010/08/19 33,500 34,600 33,500 34,500 119
2010/08/18 33,700 34,400 33,550 34,300 125
2010/08/17 33,600 34,850 33,600 34,400 187
2010/08/16 35,100 35,100 33,750 34,850 63
2010/08/13 33,900 34,400 33,100 34,400 174
2010/08/12 34,500 34,950 33,250 34,950 260
2010/08/11 35,300 35,300 34,200 35,200 100
2010/08/10 36,000 36,050 35,200 35,700 88
2010/08/09 35,200 36,300 35,000 36,300 149
2010/08/06 36,600 37,300 36,000 36,500 88
2010/08/05 36,400 36,700 35,700 36,600 59
2010/08/04 35,800 36,700 35,200 36,450 59
2010/08/03 36,600 37,600 36,500 36,500 132
2010/08/02 35,950 37,950 35,500 36,500 225
2010/07/30 38,550 38,550 37,000 37,300 124
2010/07/29 38,500 39,300 38,150 38,650 149
2010/07/28 37,600 39,400 37,550 39,400 174
2010/07/27 36,700 38,000 36,200 37,800 194
2010/07/26 35,300 37,700 35,300 37,100 345
2010/07/23 35,000 35,450 34,100 35,300 362
2010/07/22 34,050 35,350 32,500 34,100 673
2010/07/21 35,900 36,200 34,200 34,250 501
2010/07/20 35,250 36,600 35,150 36,050 717
2010/07/16 38,500 39,000 38,000 38,050 337
2010/07/15 39,900 39,900 38,700 38,750 401
2010/07/14 40,400 41,200 40,400 41,200 77
2010/07/13 41,400 41,400 40,300 40,350 66
2010/07/12 40,350 41,300 40,350 40,800 96
2010/07/09 41,000 41,000 40,000 40,150 171
2010/07/08 41,300 41,700 40,350 40,350 289
2010/07/07 41,500 42,050 40,300 40,800 341
2010/07/06 40,800 42,100 40,300 41,300 424
2010/07/05 39,550 42,000 39,550 41,400 499
2010/07/02 38,150 40,900 38,150 40,700 364
2010/07/01 38,700 39,000 38,000 38,150 542
2010/06/30 38,000 40,500 38,000 40,050 522
2010/06/29 41,200 42,750 39,500 40,000 743
2010/06/28 44,750 44,750 41,300 41,350 777
2010/06/25 44,650 44,800 43,100 44,750 467
2010/06/24 44,800 45,750 44,700 44,950 358
2010/06/23 46,000 46,600 45,000 45,150 308
2010/06/22 46,750 47,000 46,150 46,250 169
2010/06/21 46,800 47,500 46,700 47,000 144
2010/06/18 47,500 48,450 46,800 46,850 442
2010/06/17 49,000 49,950 47,000 47,650 676
2010/06/16 50,500 50,800 48,500 49,500 971
2010/06/15 48,000 50,000 47,250 49,450 1,269
2010/06/14 46,300 47,850 46,000 47,200 448
2010/06/11 46,400 46,950 45,400 45,900 321
2010/06/10 44,600 45,900 44,200 45,650 290
2010/06/09 47,200 47,200 44,150 44,700 858
2010/06/08 45,000 47,400 45,000 46,500 627
2010/06/07 47,000 47,000 45,000 45,600 1,557
2010/06/04 45,200 50,600 45,200 49,000 2,620
2010/06/03 45,500 46,450 44,700 44,800 732
2010/06/02 45,150 46,500 44,100 44,700 546
2010/06/01 47,600 48,050 45,550 46,100 658
2010/05/31 45,300 48,300 45,300 47,850 658
2010/05/28 47,500 47,600 45,200 46,000 921
2010/05/27 43,050 46,500 42,550 46,000 960
2010/05/26 42,250 43,350 41,750 43,050 493
2010/05/25 43,500 45,000 41,500 41,750 1,049
2010/05/24 44,500 44,900 43,050 43,100 857
2010/05/21 41,950 43,750 41,050 43,100 1,143
2010/05/20 45,200 46,450 43,950 44,300 860
2010/05/19 45,000 47,000 42,650 46,600 1,027
2010/05/18 48,850 49,000 44,250 46,850 1,771
2010/05/17 50,400 50,800 42,400 46,050 4,524
2010/05/14 52,000 53,400 49,600 52,400 3,623
2010/05/13 57,600 59,300 56,200 59,000 783
2010/05/12 56,500 57,800 55,100 55,900 714
2010/05/11 59,000 59,700 55,200 55,500 1,672
2010/05/10 60,800 61,500 56,200 56,200 1,957
2010/05/07 64,300 64,300 59,200 61,600 2,957
2010/05/06 66,000 69,400 65,600 68,300 1,327
2010/04/30 70,100 70,600 67,700 68,000 1,313
2010/04/28 69,100 73,000 67,900 68,400 4,209
2010/04/27 69,000 73,000 67,500 71,900 3,096
2010/04/26 68,700 70,600 67,800 68,000 1,694
2010/04/23 68,000 69,700 66,800 67,100 1,877
2010/04/22 66,100 69,800 64,000 69,000 2,256
2010/04/21 66,000 68,800 66,000 68,000 1,763
2010/04/20 73,500 73,500 63,800 66,400 4,208
2010/04/19 67,800 73,500 66,500 71,400 5,610
2010/04/16 70,100 71,000 66,300 68,600 5,891
2010/04/15 62,700 71,600 61,700 66,900 5,010
2010/04/14 64,000 64,000 60,400 62,000 1,710
2010/04/13 62,000 66,000 61,200 63,000 4,768
2010/04/12 58,800 63,100 57,200 60,900 2,638
2010/04/09 56,600 60,500 55,700 57,700 2,701
2010/04/08 54,600 56,400 54,000 55,600 974
2010/04/07 53,600 54,900 53,300 54,300 500
2010/04/06 55,400 55,500 52,700 53,800 702
2010/04/05 56,700 58,400 54,800 55,300 2,119
2010/04/02 55,300 56,500 54,200 55,900 1,297
2010/04/01 51,100 56,600 50,100 55,200 1,818
2010/03/31 53,000 53,200 51,000 51,600 700
2010/03/30 52,800 53,600 50,700 52,100 1,234
2010/03/29 51,600 53,700 51,100 52,400 433
2010/03/26 52,700 53,200 51,200 51,900 508
2010/03/25 53,200 53,300 52,300 52,700 356
2010/03/24 54,700 54,700 52,300 53,500 800
2010/03/23 54,200 55,000 52,400 53,700 1,252
2010/03/19 51,400 54,800 51,400 54,000 1,812
2010/03/18 49,100 52,400 49,050 51,000 3,949
2010/03/17 56,000 56,500 53,800 54,800 2,468
2010/03/16 50,700 55,700 50,500 54,000 2,739
2010/03/15 50,500 52,000 50,100 50,700 841
2010/03/12 48,400 50,000 48,350 49,850 912
2010/03/11 48,800 49,600 48,150 48,400 738
2010/03/10 51,000 51,000 49,050 49,300 1,080
2010/03/09 51,300 53,100 50,500 50,600 1,285
2010/03/08 52,500 52,600 50,500 51,300 1,269
2010/03/05 50,600 52,200 50,000 51,900 1,168
2010/03/04 52,000 52,600 50,200 50,200 1,549
2010/03/03 54,300 54,300 50,500 51,000 2,054
2010/03/02 57,800 59,400 53,400 54,500 2,730
2010/03/01 51,000 58,300 50,500 57,800 3,804
2010/02/26 50,000 51,500 48,650 51,000 1,685
2010/02/25 55,400 55,400 49,850 51,500 4,800
2010/02/24 49,000 54,400 47,700 49,700 7,381
2010/02/23 41,400 47,750 41,200 47,750 3,978
2010/02/22 41,000 41,550 40,200 40,750 903
2010/02/19 40,900 42,000 40,250 40,450 1,393
2010/02/18 41,800 43,400 41,200 42,200 2,019
2010/02/17 41,000 41,700 40,200 40,200 1,022
2010/02/16 42,400 43,000 40,550 40,800 1,017
2010/02/15 41,500 44,900 41,050 43,600 1,458
2010/02/12 40,050 42,250 39,900 40,800 1,667
2010/02/10 44,850 45,000 43,550 43,550 384
2010/02/09 44,500 45,000 42,100 43,950 819
2010/02/08 47,500 48,500 45,000 45,300 413
2010/02/05 47,500 49,400 46,050 47,500 791
2010/02/04 51,600 53,000 49,200 51,500 349
2010/02/03 53,500 54,500 51,000 51,500 418
2010/02/02 50,800 53,300 50,300 52,500 456
2010/02/01 49,500 50,900 48,300 50,100 414
2010/01/29 52,900 52,900 50,000 50,000 827
2010/01/28 54,000 54,500 52,200 53,800 260
2010/01/27 56,200 57,000 54,500 54,500 288
2010/01/26 55,600 58,400 55,400 56,100 870
2010/01/25 56,000 58,600 55,100 55,600 537
2010/01/22 56,000 56,400 55,200 56,400 223
2010/01/21 55,800 57,000 55,300 57,000 360
2010/01/20 58,700 58,900 55,700 56,300 432
2010/01/19 60,000 61,600 56,100 57,200 1,119
2010/01/18 53,900 59,500 53,900 59,500 1,349
2010/01/15 53,300 54,400 52,500 53,700 296
2010/01/14 53,800 55,200 52,100 53,900 586
2010/01/13 53,900 56,400 53,000 54,400 400
2010/01/12 55,400 57,000 53,300 54,100 441
2010/01/08 56,900 58,300 56,100 56,700 327
2010/01/07 56,600 58,400 56,000 56,700 450
2010/01/06 57,200 59,700 55,300 56,900 1,095
2010/01/05 63,100 63,500 59,300 59,600 1,289
2010/01/04 60,700 64,500 58,500 62,800 2,577

このページの先頭へ