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
2013/12/30 252 270 251 256 302,000
2013/12/27 259 287 256 259 710,500
2013/12/26 258 260 242 259 634,700
2013/12/25 256 263 252 260 476,900
2013/12/24 280 282 255 268 590,400
2013/12/20 271 292 265 270 928,300
2013/12/19 295 320 270 279 2,113,400
2013/12/18 270 331 265 300 6,043,900
2013/12/17 249 296 240 278 5,124,000
2013/12/16 248 250 215 216 897,300
2013/12/13 273 280 248 248 1,034,600
2013/12/12 288 314 251 274 2,126,700
2013/12/11 243 318 240 315 5,197,000
2013/12/10 246 255 232 238 839,500
2013/12/09 244 269 231 254 1,696,100
2013/12/06 276 319 251 259 3,606,700
2013/12/05 241 306 231 278 4,842,400
2013/12/04 181 240 178 230 3,760,900
2013/12/03 194 204 180 190 871,500
2013/12/02 157 207 157 207 1,901,500
2013/11/29 156 160 152 157 100,300
2013/11/28 151 156 151 155 46,000
2013/11/27 154 155 150 151 91,000
2013/11/26 155 157 153 155 30,400
2013/11/25 161 162 155 157 60,100
2013/11/22 164 166 156 157 88,800
2013/11/21 161 164 161 163 29,300
2013/11/20 168 168 163 165 40,400
2013/11/19 168 170 163 167 78,600
2013/11/18 169 178 163 166 183,300
2013/11/15 157 160 152 160 154,200
2013/11/14 153 160 152 159 60,000
2013/11/13 155 156 152 154 18,500
2013/11/12 150 156 150 155 30,700
2013/11/11 151 154 150 151 25,000
2013/11/08 152 155 150 154 44,100
2013/11/07 151 153 151 153 45,900
2013/11/06 153 154 151 152 29,500
2013/11/05 155 155 150 153 40,100
2013/11/01 154 158 153 153 51,300
2013/10/31 160 162 151 161 68,200
2013/10/30 161 164 159 160 78,500
2013/10/29 161 166 160 162 31,300
2013/10/28 162 164 161 161 43,000
2013/10/25 163 165 161 161 40,600
2013/10/24 167 167 161 164 33,900
2013/10/23 168 168 160 163 93,400
2013/10/22 168 168 164 166 40,400
2013/10/21 163 168 162 165 50,400
2013/10/18 164 168 160 164 93,000
2013/10/17 160 163 159 160 42,100
2013/10/16 162 163 157 160 76,100
2013/10/15 165 167 161 164 115,600
2013/10/11 165 166 160 162 103,800
2013/10/10 157 180 156 161 410,900
2013/10/09 147 155 145 153 112,600
2013/10/08 148 157 144 151 128,600
2013/10/07 166 167 147 149 230,100
2013/10/04 170 171 166 168 75,500
2013/10/03 172 175 169 169 81,300
2013/10/02 178 182 168 171 179,800
2013/10/01 170 175 165 175 160,900
2013/09/30 173 173 168 169 117,400
2013/09/27 181 183 169 177 314,300
2013/09/26 183 204 180 181 177,900
2013/09/26 1 -> 100.00 分割
2013/09/25 22,000 22,300 18,200 18,750 5,940
2013/09/24 17,350 21,400 17,210 21,400 8,068
2013/09/20 17,830 17,830 17,350 17,400 663
2013/09/19 17,600 17,950 17,300 17,430 1,395
2013/09/18 18,040 18,040 17,060 17,500 929
2013/09/17 17,000 18,100 16,850 17,010 1,297
2013/09/13 16,670 17,300 16,650 17,150 544
2013/09/12 17,000 17,250 16,900 17,030 504
2013/09/11 17,000 17,300 16,490 16,920 754
2013/09/10 17,030 17,500 16,650 17,310 1,078
2013/09/09 17,000 17,260 16,780 16,930 530
2013/09/06 17,500 17,890 16,500 16,500 997
2013/09/05 17,940 18,200 16,900 17,500 619
2013/09/04 17,800 18,500 17,510 17,520 651
2013/09/03 17,800 18,140 17,260 17,650 896
2013/09/02 16,560 17,100 16,400 17,000 546
2013/08/30 16,500 16,770 16,000 16,410 526
2013/08/29 16,610 17,280 16,000 16,100 942
2013/08/28 17,600 17,600 16,500 16,500 1,091
2013/08/27 17,300 19,790 16,900 18,290 3,000
2013/08/26 16,880 16,990 16,500 16,870 426
2013/08/23 17,000 17,000 16,310 16,350 610
2013/08/22 17,900 17,980 16,650 17,000 466
2013/08/21 17,100 18,500 16,650 17,500 1,968
2013/08/20 15,300 17,900 15,250 17,200 1,662
2013/08/19 15,150 15,790 15,150 15,520 213
2013/08/16 15,100 15,550 15,030 15,390 415
2013/08/15 14,700 16,000 14,700 15,900 470
2013/08/14 15,550 16,500 15,510 16,000 459
2013/08/13 15,070 15,650 14,200 15,510 840
2013/08/12 16,200 16,200 15,010 15,060 771
2013/08/09 16,300 16,980 16,000 16,200 421
2013/08/08 17,000 17,250 16,010 16,700 680
2013/08/07 17,610 17,620 17,100 17,330 347
2013/08/06 18,100 18,200 17,590 17,920 376
2013/08/05 18,100 18,490 17,190 17,800 818
2013/08/02 16,800 18,900 16,800 17,300 1,091
2013/08/01 17,420 17,420 15,200 16,500 955
2013/07/31 18,640 18,880 17,400 17,410 777
2013/07/30 16,850 18,600 16,100 18,600 1,045
2013/07/29 18,200 18,980 16,800 17,110 1,528
2013/07/26 18,800 19,190 18,700 19,000 584
2013/07/25 18,910 19,900 18,700 19,000 852
2013/07/24 18,900 19,900 18,730 18,900 953
2013/07/23 19,800 19,860 18,560 18,900 1,463
2013/07/22 21,500 21,880 18,800 19,860 2,379
2013/07/19 22,050 23,000 20,000 20,520 2,885
2013/07/18 21,300 23,940 20,760 21,820 7,644
2013/07/17 19,400 23,800 19,100 23,800 9,152
2013/07/16 20,930 21,000 19,110 19,800 3,925
2013/07/12 18,550 21,990 18,550 21,930 9,132
2013/07/11 16,570 18,330 16,460 18,330 1,221
2013/07/10 17,460 17,600 16,500 17,050 1,169
2013/07/09 18,760 18,930 17,210 17,790 3,196
2013/07/08 15,840 19,160 15,600 19,160 6,834
2013/07/05 14,180 15,220 14,060 15,160 1,247
2013/07/04 15,000 15,250 14,000 14,050 1,777
2013/07/03 15,840 15,840 15,030 15,250 731
2013/07/02 15,950 16,400 14,850 15,460 2,274
2013/07/01 12,750 15,000 12,520 14,850 2,789
2013/06/28 11,600 12,500 11,250 12,430 1,128
2013/06/27 11,990 11,990 10,730 11,250 1,653
2013/06/26 13,500 13,600 11,500 11,800 1,406
2013/06/25 14,200 14,390 13,500 13,520 655
2013/06/24 14,650 15,000 14,350 14,500 721
2013/06/21 15,150 15,150 14,300 14,650 518
2013/06/20 14,850 15,150 14,600 15,150 474
2013/06/19 15,400 15,500 14,620 14,710 742
2013/06/18 14,900 15,310 14,900 15,010 465
2013/06/17 15,930 15,940 15,030 15,370 895
2013/06/14 16,050 16,500 15,270 15,600 682
2013/06/13 15,650 16,100 15,440 15,800 582
2013/06/12 15,500 16,520 15,010 16,450 763
2013/06/11 16,360 16,790 15,810 15,990 655
2013/06/10 17,010 17,350 15,900 16,360 2,366
2013/06/07 15,990 15,990 13,570 15,800 2,064
2013/06/06 18,200 18,500 15,050 15,990 1,852
2013/06/05 18,420 19,800 18,420 18,630 1,104
2013/06/04 18,100 19,370 18,100 19,000 651
2013/06/03 18,100 19,800 18,050 18,710 839
2013/05/31 19,100 19,980 18,310 18,600 1,687
2013/05/30 18,870 19,000 18,000 18,120 1,047
2013/05/29 20,150 21,000 19,060 19,560 2,555
2013/05/28 18,000 19,950 18,000 19,950 2,383
2013/05/27 18,600 19,700 18,100 18,250 2,781
2013/05/24 17,800 20,500 17,110 19,800 5,389
2013/05/23 19,500 20,190 17,000 17,000 5,025
2013/05/22 20,240 22,300 18,620 20,900 5,593
2013/05/21 23,800 23,800 20,230 20,240 4,646
2013/05/20 24,000 24,400 22,230 23,130 6,777
2013/05/17 20,850 23,550 20,850 23,400 22,698
2013/05/16 25,850 25,850 25,850 25,850 321
2013/05/15 38,500 39,100 32,850 32,850 9,112
2013/05/14 39,000 39,850 33,600 39,850 14,634
2013/05/13 28,980 32,850 28,600 32,850 9,134
2013/05/10 29,000 29,000 26,500 27,820 6,149
2013/05/09 31,500 32,900 28,100 29,300 16,802
2013/05/08 28,100 28,100 28,100 28,100 1,384
2013/05/07 22,800 23,100 21,000 23,100 6,829
2013/05/02 19,960 19,960 18,510 19,100 4,362
2013/05/01 17,730 20,200 17,300 20,100 10,902
2013/04/30 16,100 17,000 15,560 16,530 1,742
2013/04/26 17,480 17,480 16,020 16,400 1,699
2013/04/25 17,000 17,490 16,400 17,130 2,328
2013/04/24 17,500 19,200 16,700 17,210 8,509
2013/04/23 15,770 16,800 15,770 16,150 1,374
2013/04/22 16,010 16,300 15,070 15,770 1,448
2013/04/19 15,710 16,360 15,710 15,970 822
2013/04/18 17,350 17,350 15,950 16,020 3,480
2013/04/17 17,000 17,300 15,910 17,180 4,081
2013/04/16 18,200 18,200 16,130 16,700 6,832
2013/04/15 15,000 19,000 14,820 18,000 10,880
2013/04/12 14,300 16,620 14,130 15,150 7,064
2013/04/11 15,080 15,490 13,980 14,040 1,328
2013/04/10 13,320 16,560 13,320 14,780 3,689
2013/04/09 13,550 13,990 13,210 13,620 786
2013/04/08 13,950 14,400 13,310 13,520 955
2013/04/05 14,450 14,460 13,570 13,950 1,480
2013/04/04 14,400 14,970 13,520 14,000 1,595
2013/04/03 13,790 15,350 13,600 15,100 2,249
2013/04/02 13,100 13,490 12,500 13,490 702
2013/04/01 14,200 14,270 12,900 12,910 1,724
2013/03/29 14,010 14,780 13,920 14,740 1,038
2013/03/28 14,000 14,250 13,720 14,250 1,480
2013/03/27 14,510 14,740 13,810 13,810 2,024
2013/03/26 15,180 15,210 14,490 14,510 1,810
2013/03/25 15,170 15,930 14,700 15,150 2,601
2013/03/22 16,200 16,200 14,050 14,580 5,059
2013/03/21 17,200 17,200 16,020 16,420 2,286
2013/03/19 16,350 16,600 15,500 16,000 1,915
2013/03/18 17,010 17,140 16,000 16,710 2,027
2013/03/15 18,800 19,020 16,700 16,700 4,092
2013/03/14 18,510 19,450 18,000 18,800 2,393
2013/03/13 18,510 19,900 17,740 18,000 4,237
2013/03/12 19,510 20,800 16,110 17,340 9,331
2013/03/11 21,500 24,500 21,000 21,000 14,780
2013/03/08 28,480 28,480 25,800 27,500 7,631
2013/03/07 20,000 23,480 20,000 23,480 11,789
2013/03/06 18,500 19,480 15,600 19,480 12,964
2013/03/05 13,000 15,480 12,560 15,480 8,020
2013/03/04 12,200 12,800 11,400 12,480 2,825
2013/03/01 10,550 12,150 10,230 11,420 2,495
2013/02/28 10,010 10,300 9,890 10,270 820
2013/02/27 9,620 10,080 9,510 9,800 583
2013/02/26 9,850 9,850 9,330 9,750 867
2013/02/25 10,620 10,940 9,930 10,100 1,193
2013/02/22 11,700 12,000 10,600 10,610 3,819
2013/02/21 9,000 10,500 9,000 10,500 3,220
2013/02/20 8,800 9,200 8,800 9,000 204
2013/02/19 8,890 8,890 8,510 8,800 159
2013/02/18 8,600 9,040 8,200 8,800 159
2013/02/15 8,790 8,790 8,280 8,500 460
2013/02/14 8,520 8,790 8,500 8,790 91
2013/02/13 8,900 8,900 8,500 8,760 428
2013/02/12 8,990 9,200 8,850 8,940 132
2013/02/08 9,200 9,210 8,830 8,830 1,036
2013/02/07 9,180 9,450 9,160 9,210 115
2013/02/06 9,350 9,490 9,110 9,150 364
2013/02/05 9,400 9,690 9,200 9,290 420
2013/02/04 9,980 10,030 9,400 9,570 1,115
2013/02/01 8,990 10,430 8,990 9,230 3,037
2013/01/31 8,800 9,270 8,610 9,000 486
2013/01/30 8,580 8,990 8,400 8,990 164
2013/01/29 8,800 8,800 8,400 8,430 300
2013/01/28 8,950 8,950 8,500 8,800 377
2013/01/25 9,100 9,180 8,520 8,850 450
2013/01/24 8,380 9,480 8,250 8,990 658
2013/01/23 8,340 8,530 8,130 8,380 492
2013/01/22 8,550 8,550 8,260 8,550 255
2013/01/21 8,950 8,950 8,110 8,550 1,222
2013/01/18 9,650 9,750 8,410 8,860 4,203
2013/01/17 7,730 9,270 7,730 9,270 1,888
2013/01/16 7,680 7,770 7,600 7,770 396
2013/01/15 7,700 7,700 7,610 7,690 303
2013/01/11 7,620 7,740 7,570 7,600 164
2013/01/10 7,510 7,770 7,510 7,620 171
2013/01/09 7,700 7,770 7,630 7,630 63
2013/01/08 7,770 7,850 7,550 7,770 299
2013/01/07 7,610 7,880 7,550 7,790 233
2013/01/04 7,450 7,690 7,400 7,610 390

このページの先頭へ