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
2012/12/28 7,700 7,800 7,560 7,670 160
2012/12/27 7,760 7,930 7,410 7,730 361
2012/12/26 7,990 7,990 7,740 7,890 128
2012/12/25 7,850 8,000 7,610 8,000 426
2012/12/21 7,570 8,450 7,570 8,100 1,592
2012/12/20 7,610 7,750 7,450 7,530 434
2012/12/19 7,790 7,800 7,600 7,750 167
2012/12/18 7,830 7,880 7,760 7,790 139
2012/12/17 7,960 7,960 7,700 7,910 195
2012/12/14 8,080 8,100 7,830 7,950 379
2012/12/13 7,900 7,940 7,810 7,920 68
2012/12/12 7,900 7,940 7,760 7,940 146
2012/12/11 7,930 7,930 7,790 7,930 21
2012/12/10 7,980 8,000 7,760 7,930 436
2012/12/07 7,840 7,990 7,760 7,980 153
2012/12/06 7,970 8,000 7,800 7,880 124
2012/12/05 7,750 7,980 7,750 7,880 48
2012/12/04 7,960 7,960 7,770 7,780 93
2012/12/03 7,750 8,090 7,730 7,960 292
2012/11/30 7,900 7,990 7,800 7,800 320
2012/11/29 8,010 8,150 7,700 7,910 732
2012/11/28 8,330 8,330 8,020 8,120 154
2012/11/27 8,490 8,500 8,100 8,480 294
2012/11/26 8,230 8,230 8,000 8,190 289
2012/11/22 7,960 8,070 7,880 8,000 246
2012/11/21 8,150 8,150 7,500 7,880 1,149
2012/11/20 8,000 8,410 8,000 8,250 309
2012/11/19 7,920 8,150 7,650 7,930 556
2012/11/16 8,300 8,500 7,750 8,100 730
2012/11/15 8,470 8,740 8,350 8,350 1,505
2012/11/14 9,800 9,980 9,700 9,810 80
2012/11/13 9,660 9,850 9,600 9,820 185
2012/11/12 10,250 10,250 9,350 9,650 258
2012/11/09 10,390 10,420 10,270 10,290 120
2012/11/08 10,360 10,580 10,310 10,330 33
2012/11/07 10,800 10,980 10,410 10,450 98
2012/11/06 10,900 11,290 10,350 10,800 215
2012/11/05 10,310 10,660 10,310 10,540 59
2012/11/02 10,460 10,700 10,210 10,310 183
2012/11/01 10,630 10,840 10,420 10,420 133
2012/10/31 10,410 11,000 10,400 10,620 252
2012/10/30 10,750 10,980 10,420 10,970 67
2012/10/29 10,480 10,600 10,470 10,540 62
2012/10/26 10,500 10,700 10,250 10,470 187
2012/10/25 10,180 10,380 10,010 10,380 59
2012/10/24 10,300 10,390 10,150 10,180 72
2012/10/23 10,170 10,400 10,010 10,390 156
2012/10/22 9,950 10,000 9,900 9,900 40
2012/10/19 10,230 10,250 9,860 9,950 76
2012/10/18 9,970 10,290 9,950 10,150 281
2012/10/17 9,970 10,000 9,800 9,820 134
2012/10/16 9,810 10,130 9,800 9,820 156
2012/10/15 10,280 10,280 9,800 9,820 199
2012/10/12 9,900 10,230 9,900 10,020 321
2012/10/11 10,510 10,510 9,890 9,900 1,048
2012/10/10 11,360 11,360 10,500 10,510 527
2012/10/09 11,900 11,900 11,200 11,200 406
2012/10/05 11,700 11,980 11,600 11,780 205
2012/10/04 11,600 11,730 11,600 11,620 39
2012/10/03 11,550 11,700 11,550 11,590 63
2012/10/02 11,600 11,950 11,520 11,530 120
2012/10/01 12,000 12,000 11,500 11,540 181
2012/09/28 12,120 12,300 11,950 12,000 176
2012/09/27 12,040 12,370 12,030 12,150 65
2012/09/26 12,020 12,140 12,020 12,030 31
2012/09/25 12,200 12,200 12,010 12,020 42
2012/09/24 12,210 12,280 12,000 12,220 72
2012/09/21 12,210 12,300 12,210 12,210 25
2012/09/20 12,420 12,500 12,180 12,300 25
2012/09/19 12,290 12,450 12,290 12,450 48
2012/09/18 12,150 12,300 12,150 12,250 45
2012/09/14 12,120 12,370 12,120 12,220 83
2012/09/13 12,070 12,260 12,050 12,060 233
2012/09/12 12,280 12,300 12,080 12,100 76
2012/09/11 12,060 12,280 12,050 12,280 100
2012/09/10 12,320 12,400 12,210 12,210 67
2012/09/07 12,300 12,350 12,050 12,350 98
2012/09/06 12,390 12,390 12,050 12,050 106
2012/09/05 12,450 12,450 12,150 12,150 269
2012/09/04 12,530 12,690 12,490 12,500 81
2012/09/03 12,630 12,640 12,510 12,510 56
2012/08/31 12,550 12,670 12,460 12,660 145
2012/08/30 12,700 13,200 12,460 12,540 541
2012/08/29 12,700 13,150 12,590 12,590 406
2012/08/28 12,800 14,440 12,420 12,570 1,798
2012/08/27 12,530 12,700 12,450 12,460 62
2012/08/24 12,770 12,880 12,400 12,450 116
2012/08/23 12,700 12,760 12,400 12,470 53
2012/08/22 12,450 12,980 12,450 12,500 91
2012/08/21 12,650 12,690 12,510 12,550 40
2012/08/20 12,380 13,450 12,360 12,800 154
2012/08/17 12,420 12,500 12,370 12,380 78
2012/08/16 12,250 12,500 12,250 12,480 37
2012/08/15 12,380 12,680 12,260 12,500 77
2012/08/14 12,350 12,700 12,300 12,660 62
2012/08/13 12,360 12,750 12,250 12,750 117
2012/08/10 12,500 12,880 12,420 12,750 24
2012/08/09 12,490 12,800 12,430 12,430 68
2012/08/08 13,000 13,000 12,600 12,900 28
2012/08/07 12,330 12,700 12,310 12,700 9
2012/08/06 12,370 12,840 12,300 12,460 24
2012/08/03 12,860 12,860 12,030 12,310 387
2012/08/02 12,550 12,860 12,500 12,850 65
2012/08/01 12,520 12,700 12,500 12,700 15
2012/07/31 12,500 12,780 12,400 12,600 22
2012/07/30 12,560 12,750 12,550 12,750 31
2012/07/27 13,000 13,400 12,510 12,510 102
2012/07/26 12,100 12,590 12,100 12,580 85
2012/07/25 12,030 12,630 12,020 12,020 21
2012/07/24 12,240 12,240 12,010 12,020 85
2012/07/23 13,000 13,130 12,300 12,300 75
2012/07/20 12,770 12,900 12,660 12,660 70
2012/07/19 12,950 13,250 12,780 13,000 196
2012/07/18 13,100 13,450 13,020 13,150 79
2012/07/17 13,320 14,950 13,000 13,000 541
2012/07/13 13,200 13,410 13,200 13,310 117
2012/07/12 13,570 13,580 13,300 13,300 154
2012/07/11 13,800 14,330 13,500 13,990 417
2012/07/10 14,000 14,280 13,510 14,070 158
2012/07/09 14,600 14,600 14,020 14,020 150
2012/07/06 14,300 15,070 14,180 14,410 216
2012/07/05 14,920 15,700 14,120 14,480 683
2012/07/04 16,000 16,850 15,110 15,320 786
2012/07/03 14,050 16,750 13,800 16,750 2,248
2012/07/02 13,570 13,850 13,410 13,750 166
2012/06/29 14,000 14,100 13,380 13,410 241
2012/06/28 13,650 14,300 13,650 14,120 201
2012/06/27 13,400 13,640 13,130 13,640 64
2012/06/26 13,800 13,800 13,100 13,100 182
2012/06/25 13,710 14,270 13,500 13,800 174
2012/06/22 13,080 14,080 13,060 13,600 257
2012/06/21 13,300 13,370 12,960 13,030 226
2012/06/20 13,210 13,430 12,950 13,300 178
2012/06/19 13,300 13,450 12,960 13,100 121
2012/06/18 12,610 13,350 12,610 13,300 157
2012/06/15 12,600 12,830 12,330 12,830 140
2012/06/14 12,990 13,090 12,470 12,600 171
2012/06/13 13,280 13,280 12,650 12,990 176
2012/06/12 13,100 13,160 12,650 12,980 185
2012/06/11 14,000 14,000 12,780 13,170 507
2012/06/08 13,970 14,950 13,380 14,000 666
2012/06/07 13,160 13,980 12,890 13,980 510
2012/06/06 13,630 13,990 12,810 13,150 994
2012/06/05 15,990 17,980 13,600 13,630 3,411
2012/06/04 13,000 15,950 12,110 15,500 4,006
2012/06/01 11,950 14,590 11,720 13,110 1,526
2012/05/31 11,600 11,700 11,330 11,700 97
2012/05/30 11,900 11,950 11,400 11,840 714
2012/05/29 11,710 11,710 11,500 11,610 126
2012/05/28 12,200 12,240 11,660 11,670 524
2012/05/25 11,820 12,330 11,700 11,980 160
2012/05/24 11,950 12,320 11,610 12,000 375
2012/05/23 12,690 13,410 12,530 12,550 103
2012/05/22 12,710 13,200 12,570 12,880 141
2012/05/21 12,500 12,790 12,500 12,530 263
2012/05/18 12,870 13,300 12,600 12,800 296
2012/05/17 12,740 13,600 12,320 13,600 168
2012/05/16 13,040 13,040 12,300 12,770 209
2012/05/15 13,500 13,700 12,100 13,020 596
2012/05/14 15,500 15,500 13,900 14,000 673
2012/05/11 16,080 16,250 16,000 16,200 202
2012/05/10 16,400 16,400 16,010 16,280 248
2012/05/09 16,770 16,980 16,500 16,580 254
2012/05/08 17,000 17,180 16,690 16,830 411
2012/05/07 17,670 17,900 17,010 17,020 327
2012/05/02 17,990 18,150 17,740 18,070 184
2012/05/01 17,810 18,000 17,780 17,990 226
2012/04/27 17,870 18,200 17,700 18,200 162
2012/04/26 18,190 18,190 17,830 18,000 97
2012/04/25 17,880 18,000 17,730 17,910 262
2012/04/24 18,050 18,200 17,840 17,980 196
2012/04/23 18,320 18,380 18,020 18,020 199
2012/04/20 18,150 18,300 17,830 18,300 134
2012/04/19 18,200 18,250 17,950 18,150 70
2012/04/18 18,250 18,300 17,880 18,190 108
2012/04/17 18,000 18,200 17,800 18,200 203
2012/04/16 18,000 19,620 17,950 17,950 621
2012/04/13 17,830 18,000 17,640 18,000 91
2012/04/12 17,700 17,830 17,650 17,830 28
2012/04/11 17,700 17,790 17,600 17,790 60
2012/04/10 17,940 17,990 17,750 17,900 45
2012/04/09 17,920 18,000 17,770 18,000 51
2012/04/06 18,060 18,080 17,950 17,950 122
2012/04/05 17,980 18,020 17,820 18,000 81
2012/04/04 17,750 18,030 17,600 18,030 95
2012/04/03 18,190 18,190 17,800 18,030 149
2012/04/02 18,370 18,370 18,050 18,050 63
2012/03/30 17,760 18,030 17,720 18,030 149
2012/03/29 17,900 17,900 17,730 17,750 54
2012/03/28 17,650 17,850 17,560 17,840 116
2012/03/27 17,830 17,980 17,600 17,780 134
2012/03/26 17,900 18,100 17,820 17,830 164
2012/03/23 18,230 18,250 17,820 18,120 182
2012/03/22 18,250 18,250 18,010 18,230 65
2012/03/21 18,100 18,280 17,920 18,180 91
2012/03/19 18,160 18,300 17,800 18,000 237
2012/03/16 18,550 18,800 17,900 18,390 204
2012/03/15 19,000 19,120 18,400 18,850 317
2012/03/14 17,900 18,900 17,900 18,830 416
2012/03/13 18,010 18,190 17,800 17,900 94
2012/03/12 17,900 18,400 17,580 17,900 272
2012/03/09 17,480 17,900 17,480 17,580 132
2012/03/08 17,300 17,650 17,300 17,470 160
2012/03/07 17,750 17,750 17,050 17,500 158
2012/03/06 18,200 18,350 17,800 18,000 238
2012/03/05 18,350 18,490 18,100 18,280 241
2012/03/02 17,650 17,850 17,400 17,740 113
2012/03/01 17,900 18,500 17,000 17,350 503
2012/02/29 17,700 18,000 17,650 17,900 252
2012/02/28 18,010 18,300 17,600 18,290 226
2012/02/27 19,500 19,500 18,500 18,700 589
2012/02/24 17,650 19,810 17,500 18,880 1,274
2012/02/23 17,400 17,700 17,110 17,460 299
2012/02/22 16,770 17,280 16,770 17,280 149
2012/02/21 16,880 16,920 16,700 16,740 119
2012/02/20 17,000 17,270 16,730 16,870 227
2012/02/17 17,090 17,360 17,000 17,020 146
2012/02/16 16,980 17,150 16,850 17,040 73
2012/02/15 16,840 17,190 16,840 17,030 263
2012/02/14 16,950 16,990 16,850 16,900 86
2012/02/13 16,900 16,990 16,570 16,940 176
2012/02/10 16,780 16,880 16,540 16,840 219
2012/02/09 16,800 17,000 16,500 16,710 394
2012/02/08 17,100 17,100 16,810 16,870 125
2012/02/07 17,010 17,290 16,920 17,100 181
2012/02/06 17,800 17,800 16,900 17,060 204
2012/02/03 16,840 17,950 16,840 17,550 301
2012/02/02 16,850 17,050 16,850 16,910 29
2012/02/01 16,880 17,000 16,690 17,000 143
2012/01/31 16,890 16,900 16,800 16,800 42
2012/01/30 17,080 17,080 16,800 16,900 90
2012/01/27 17,010 17,040 16,800 17,040 86
2012/01/26 16,930 17,240 16,930 17,010 131
2012/01/25 17,190 17,190 16,990 16,990 195
2012/01/24 17,500 17,500 17,050 17,100 128
2012/01/23 17,020 17,250 17,000 17,250 90
2012/01/20 16,900 17,290 16,900 17,000 69
2012/01/19 16,710 17,000 16,710 16,900 69
2012/01/18 16,800 17,150 16,800 16,920 131
2012/01/17 16,980 16,980 16,580 16,730 81
2012/01/16 17,010 17,100 16,700 16,700 48
2012/01/13 16,900 17,100 16,800 17,010 74
2012/01/12 16,860 17,000 16,800 16,900 151
2012/01/11 17,100 17,100 16,990 17,050 75
2012/01/10 17,200 17,500 17,000 17,500 95
2012/01/06 17,350 17,350 17,110 17,110 97
2012/01/05 17,500 17,500 17,140 17,350 66
2012/01/04 17,600 17,710 17,200 17,450 67

このページの先頭へ