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 |
---|---|---|---|---|---|
2014/12/30 | 795 | 855 | 666 | 855 | 2,681,100 |
2014/12/29 | 705 | 705 | 705 | 705 | 81,600 |
2014/12/26 | 605 | 605 | 605 | 605 | 169,600 |
2014/12/25 | 505 | 505 | 505 | 505 | 870,400 |
2014/12/24 | 369 | 425 | 360 | 425 | 13,042,400 |
2014/12/22 | 289 | 345 | 280 | 345 | 9,263,600 |
2014/12/19 | 229 | 305 | 225 | 265 | 7,981,800 |
2014/12/18 | 241 | 243 | 225 | 225 | 1,292,300 |
2014/12/17 | 234 | 243 | 222 | 231 | 1,670,400 |
2014/12/16 | 255 | 256 | 235 | 238 | 1,817,100 |
2014/12/15 | 283 | 285 | 255 | 262 | 2,368,100 |
2014/12/12 | 290 | 305 | 256 | 268 | 4,111,800 |
2014/12/11 | 320 | 345 | 290 | 300 | 6,975,700 |
2014/12/10 | 303 | 394 | 287 | 296 | 11,421,800 |
2014/12/09 | 367 | 367 | 353 | 367 | 2,841,400 |
2014/12/08 | 225 | 287 | 212 | 287 | 4,198,900 |
2014/12/05 | 201 | 208 | 199 | 207 | 282,300 |
2014/12/04 | 203 | 204 | 198 | 199 | 212,500 |
2014/12/03 | 213 | 213 | 202 | 204 | 373,900 |
2014/12/02 | 210 | 215 | 206 | 212 | 217,700 |
2014/12/01 | 207 | 215 | 203 | 211 | 413,500 |
2014/11/28 | 215 | 215 | 205 | 210 | 259,800 |
2014/11/27 | 223 | 223 | 211 | 214 | 401,200 |
2014/11/26 | 199 | 229 | 199 | 219 | 1,428,700 |
2014/11/25 | 197 | 202 | 196 | 201 | 191,900 |
2014/11/21 | 199 | 199 | 194 | 196 | 164,100 |
2014/11/20 | 196 | 198 | 193 | 194 | 159,100 |
2014/11/19 | 200 | 206 | 195 | 196 | 287,900 |
2014/11/18 | 193 | 203 | 192 | 201 | 320,500 |
2014/11/17 | 198 | 199 | 191 | 194 | 380,700 |
2014/11/14 | 212 | 218 | 199 | 199 | 1,015,400 |
2014/11/13 | 219 | 219 | 201 | 201 | 1,198,000 |
2014/11/12 | 235 | 255 | 212 | 223 | 3,544,100 |
2014/11/11 | 201 | 247 | 197 | 247 | 6,404,800 |
2014/11/10 | 198 | 211 | 193 | 197 | 626,500 |
2014/11/07 | 189 | 220 | 184 | 206 | 2,856,800 |
2014/11/06 | 181 | 195 | 179 | 181 | 578,200 |
2014/11/05 | 175 | 181 | 175 | 177 | 209,500 |
2014/11/04 | 177 | 178 | 173 | 173 | 175,300 |
2014/10/31 | 176 | 176 | 168 | 173 | 221,200 |
2014/10/30 | 179 | 182 | 173 | 174 | 206,000 |
2014/10/29 | 186 | 187 | 179 | 181 | 149,300 |
2014/10/28 | 173 | 186 | 172 | 178 | 184,600 |
2014/10/27 | 178 | 180 | 175 | 176 | 46,500 |
2014/10/24 | 179 | 183 | 177 | 177 | 108,200 |
2014/10/23 | 179 | 181 | 175 | 177 | 78,800 |
2014/10/22 | 181 | 182 | 177 | 180 | 137,000 |
2014/10/21 | 182 | 193 | 175 | 179 | 513,500 |
2014/10/20 | 170 | 181 | 170 | 177 | 180,000 |
2014/10/17 | 173 | 176 | 165 | 169 | 277,500 |
2014/10/16 | 173 | 176 | 169 | 171 | 203,300 |
2014/10/15 | 176 | 183 | 172 | 182 | 153,100 |
2014/10/14 | 175 | 179 | 173 | 176 | 113,100 |
2014/10/10 | 181 | 185 | 175 | 179 | 297,000 |
2014/10/09 | 194 | 194 | 186 | 189 | 136,700 |
2014/10/08 | 193 | 196 | 191 | 194 | 93,900 |
2014/10/07 | 198 | 200 | 195 | 196 | 123,200 |
2014/10/06 | 200 | 203 | 195 | 201 | 179,400 |
2014/10/03 | 192 | 197 | 191 | 197 | 132,200 |
2014/10/02 | 190 | 200 | 189 | 191 | 333,300 |
2014/10/01 | 210 | 210 | 197 | 198 | 416,100 |
2014/09/30 | 216 | 217 | 208 | 212 | 383,200 |
2014/09/29 | 220 | 222 | 216 | 219 | 370,600 |
2014/09/26 | 216 | 236 | 212 | 225 | 1,521,000 |
2014/09/25 | 214 | 215 | 208 | 208 | 373,600 |
2014/09/24 | 213 | 216 | 212 | 214 | 344,200 |
2014/09/22 | 225 | 225 | 215 | 220 | 629,400 |
2014/09/19 | 245 | 247 | 223 | 227 | 1,311,400 |
2014/09/18 | 228 | 235 | 222 | 222 | 572,900 |
2014/09/17 | 223 | 247 | 218 | 228 | 2,562,800 |
2014/09/16 | 233 | 233 | 218 | 224 | 1,173,800 |
2014/09/12 | 262 | 263 | 229 | 236 | 1,393,900 |
2014/09/11 | 266 | 270 | 255 | 258 | 1,413,000 |
2014/09/10 | 274 | 285 | 246 | 253 | 1,996,300 |
2014/09/09 | 279 | 289 | 256 | 260 | 1,722,900 |
2014/09/08 | 368 | 375 | 264 | 274 | 6,303,800 |
2014/09/05 | 320 | 328 | 273 | 328 | 8,491,000 |
2014/09/04 | 240 | 248 | 231 | 248 | 784,400 |
2014/09/03 | 207 | 209 | 195 | 198 | 638,900 |
2014/09/02 | 208 | 238 | 203 | 205 | 2,410,500 |
2014/09/01 | 201 | 207 | 196 | 202 | 703,000 |
2014/08/29 | 182 | 201 | 180 | 196 | 737,400 |
2014/08/28 | 187 | 188 | 178 | 181 | 252,800 |
2014/08/27 | 185 | 186 | 182 | 185 | 93,100 |
2014/08/26 | 185 | 188 | 180 | 183 | 141,300 |
2014/08/25 | 178 | 194 | 175 | 184 | 472,200 |
2014/08/22 | 177 | 177 | 174 | 176 | 110,000 |
2014/08/21 | 174 | 177 | 173 | 174 | 90,000 |
2014/08/20 | 172 | 175 | 172 | 174 | 92,200 |
2014/08/19 | 173 | 175 | 172 | 174 | 63,300 |
2014/08/18 | 176 | 176 | 172 | 173 | 183,000 |
2014/08/15 | 179 | 179 | 174 | 176 | 134,100 |
2014/08/14 | 181 | 181 | 175 | 180 | 188,800 |
2014/08/13 | 181 | 182 | 178 | 179 | 99,100 |
2014/08/12 | 183 | 184 | 177 | 180 | 185,400 |
2014/08/11 | 182 | 186 | 179 | 183 | 187,600 |
2014/08/08 | 180 | 182 | 173 | 178 | 247,000 |
2014/08/07 | 181 | 188 | 180 | 182 | 164,100 |
2014/08/06 | 183 | 183 | 177 | 180 | 99,800 |
2014/08/05 | 182 | 185 | 180 | 183 | 126,700 |
2014/08/04 | 186 | 187 | 182 | 184 | 164,600 |
2014/08/01 | 177 | 183 | 175 | 181 | 227,000 |
2014/07/31 | 178 | 187 | 177 | 178 | 224,000 |
2014/07/30 | 179 | 181 | 178 | 178 | 138,400 |
2014/07/29 | 180 | 182 | 178 | 179 | 130,600 |
2014/07/28 | 181 | 183 | 178 | 182 | 147,100 |
2014/07/25 | 183 | 186 | 178 | 180 | 194,900 |
2014/07/24 | 179 | 188 | 177 | 183 | 328,300 |
2014/07/23 | 190 | 190 | 180 | 180 | 494,300 |
2014/07/22 | 201 | 205 | 185 | 193 | 586,400 |
2014/07/18 | 188 | 220 | 183 | 199 | 1,548,500 |
2014/07/17 | 178 | 223 | 174 | 199 | 4,035,700 |
2014/07/16 | 177 | 180 | 173 | 173 | 212,600 |
2014/07/15 | 181 | 185 | 175 | 180 | 193,500 |
2014/07/14 | 174 | 185 | 174 | 181 | 223,300 |
2014/07/11 | 173 | 178 | 168 | 173 | 359,400 |
2014/07/10 | 200 | 201 | 180 | 180 | 1,090,700 |
2014/07/09 | 184 | 189 | 182 | 183 | 355,700 |
2014/07/08 | 195 | 198 | 185 | 190 | 837,400 |
2014/07/07 | 200 | 200 | 188 | 191 | 798,000 |
2014/07/04 | 228 | 228 | 201 | 202 | 1,093,900 |
2014/07/03 | 222 | 233 | 215 | 225 | 581,700 |
2014/07/02 | 233 | 243 | 222 | 227 | 1,974,700 |
2014/07/01 | 202 | 219 | 196 | 217 | 1,204,200 |
2014/06/30 | 188 | 209 | 175 | 201 | 763,600 |
2014/06/27 | 194 | 196 | 182 | 188 | 294,700 |
2014/06/26 | 180 | 215 | 177 | 199 | 1,835,000 |
2014/06/25 | 176 | 180 | 173 | 176 | 119,800 |
2014/06/24 | 172 | 183 | 169 | 180 | 309,400 |
2014/06/23 | 169 | 173 | 163 | 169 | 111,300 |
2014/06/20 | 176 | 184 | 168 | 168 | 231,200 |
2014/06/19 | 180 | 182 | 172 | 176 | 160,100 |
2014/06/18 | 169 | 185 | 167 | 182 | 599,500 |
2014/06/17 | 163 | 167 | 161 | 167 | 63,100 |
2014/06/16 | 161 | 165 | 161 | 163 | 60,500 |
2014/06/13 | 164 | 167 | 163 | 164 | 59,000 |
2014/06/12 | 161 | 164 | 160 | 164 | 45,500 |
2014/06/11 | 162 | 163 | 160 | 161 | 35,600 |
2014/06/10 | 166 | 168 | 161 | 163 | 39,500 |
2014/06/09 | 168 | 169 | 165 | 168 | 46,700 |
2014/06/06 | 166 | 166 | 162 | 165 | 30,800 |
2014/06/05 | 165 | 166 | 159 | 162 | 45,100 |
2014/06/04 | 168 | 168 | 162 | 164 | 65,800 |
2014/06/03 | 173 | 173 | 168 | 169 | 35,800 |
2014/06/02 | 162 | 173 | 162 | 170 | 101,100 |
2014/05/30 | 163 | 171 | 159 | 162 | 100,900 |
2014/05/29 | 160 | 163 | 157 | 161 | 59,700 |
2014/05/28 | 158 | 160 | 153 | 159 | 41,800 |
2014/05/27 | 154 | 161 | 152 | 159 | 66,700 |
2014/05/26 | 153 | 157 | 150 | 154 | 44,900 |
2014/05/23 | 143 | 150 | 140 | 148 | 74,300 |
2014/05/22 | 142 | 147 | 136 | 142 | 50,500 |
2014/05/21 | 138 | 145 | 136 | 142 | 72,700 |
2014/05/20 | 137 | 145 | 134 | 145 | 123,600 |
2014/05/19 | 151 | 151 | 142 | 143 | 77,700 |
2014/05/16 | 156 | 157 | 151 | 152 | 46,000 |
2014/05/15 | 152 | 159 | 152 | 159 | 32,000 |
2014/05/14 | 153 | 157 | 152 | 155 | 25,700 |
2014/05/13 | 151 | 157 | 151 | 155 | 36,100 |
2014/05/12 | 161 | 162 | 152 | 153 | 70,200 |
2014/05/09 | 164 | 164 | 160 | 161 | 37,600 |
2014/05/08 | 163 | 166 | 161 | 162 | 34,600 |
2014/05/07 | 164 | 164 | 162 | 163 | 14,300 |
2014/05/02 | 166 | 166 | 164 | 166 | 45,400 |
2014/05/01 | 162 | 166 | 162 | 165 | 28,500 |
2014/04/30 | 165 | 166 | 162 | 162 | 22,300 |
2014/04/28 | 165 | 171 | 162 | 164 | 44,400 |
2014/04/25 | 167 | 170 | 166 | 167 | 16,400 |
2014/04/24 | 173 | 173 | 165 | 168 | 36,400 |
2014/04/23 | 171 | 174 | 169 | 171 | 26,300 |
2014/04/22 | 171 | 174 | 170 | 172 | 23,100 |
2014/04/21 | 176 | 176 | 169 | 173 | 25,500 |
2014/04/18 | 176 | 177 | 169 | 174 | 36,100 |
2014/04/17 | 173 | 185 | 172 | 174 | 80,600 |
2014/04/16 | 171 | 174 | 170 | 172 | 10,500 |
2014/04/15 | 168 | 174 | 168 | 172 | 19,600 |
2014/04/14 | 165 | 169 | 164 | 166 | 13,500 |
2014/04/11 | 165 | 173 | 163 | 167 | 44,500 |
2014/04/10 | 175 | 176 | 168 | 170 | 55,300 |
2014/04/09 | 173 | 178 | 171 | 173 | 36,300 |
2014/04/08 | 176 | 177 | 174 | 177 | 23,700 |
2014/04/07 | 180 | 182 | 178 | 180 | 18,600 |
2014/04/04 | 183 | 189 | 178 | 183 | 36,500 |
2014/04/03 | 188 | 188 | 181 | 184 | 52,900 |
2014/04/02 | 185 | 189 | 183 | 189 | 49,000 |
2014/04/01 | 190 | 190 | 181 | 184 | 49,700 |
2014/03/31 | 175 | 182 | 175 | 180 | 36,000 |
2014/03/28 | 170 | 180 | 169 | 178 | 68,900 |
2014/03/27 | 166 | 176 | 161 | 175 | 48,500 |
2014/03/26 | 164 | 167 | 162 | 164 | 64,600 |
2014/03/25 | 174 | 174 | 161 | 161 | 117,500 |
2014/03/24 | 169 | 174 | 168 | 171 | 69,500 |
2014/03/20 | 181 | 182 | 167 | 172 | 193,300 |
2014/03/19 | 183 | 193 | 182 | 185 | 99,800 |
2014/03/18 | 187 | 192 | 179 | 185 | 179,800 |
2014/03/17 | 189 | 194 | 182 | 183 | 273,500 |
2014/03/14 | 205 | 224 | 189 | 194 | 1,686,600 |
2014/03/13 | 186 | 187 | 181 | 185 | 109,600 |
2014/03/12 | 196 | 198 | 186 | 188 | 205,000 |
2014/03/11 | 209 | 209 | 195 | 195 | 272,500 |
2014/03/10 | 212 | 223 | 205 | 207 | 499,200 |
2014/03/07 | 203 | 250 | 202 | 204 | 2,214,000 |
2014/03/06 | 213 | 234 | 196 | 206 | 1,777,800 |
2014/03/05 | 177 | 221 | 172 | 221 | 812,400 |
2014/03/04 | 164 | 175 | 162 | 171 | 89,800 |
2014/03/03 | 170 | 170 | 166 | 167 | 59,800 |
2014/02/28 | 173 | 175 | 169 | 171 | 64,300 |
2014/02/27 | 178 | 178 | 174 | 174 | 45,800 |
2014/02/26 | 180 | 181 | 176 | 178 | 54,800 |
2014/02/25 | 182 | 184 | 178 | 181 | 100,600 |
2014/02/24 | 172 | 179 | 172 | 173 | 84,800 |
2014/02/21 | 170 | 175 | 168 | 172 | 51,900 |
2014/02/20 | 172 | 173 | 166 | 170 | 91,500 |
2014/02/19 | 176 | 179 | 171 | 174 | 81,500 |
2014/02/18 | 170 | 178 | 167 | 174 | 114,100 |
2014/02/17 | 166 | 171 | 160 | 168 | 157,300 |
2014/02/14 | 189 | 189 | 168 | 173 | 145,000 |
2014/02/13 | 188 | 188 | 178 | 182 | 156,100 |
2014/02/12 | 197 | 197 | 192 | 194 | 73,100 |
2014/02/10 | 198 | 198 | 191 | 193 | 81,600 |
2014/02/07 | 185 | 190 | 181 | 185 | 94,600 |
2014/02/06 | 178 | 186 | 175 | 182 | 113,000 |
2014/02/05 | 192 | 195 | 160 | 176 | 391,700 |
2014/02/04 | 160 | 176 | 157 | 167 | 330,400 |
2014/02/03 | 206 | 210 | 187 | 195 | 164,400 |
2014/01/31 | 211 | 220 | 203 | 208 | 180,800 |
2014/01/30 | 217 | 220 | 203 | 208 | 177,100 |
2014/01/29 | 218 | 222 | 216 | 219 | 64,200 |
2014/01/28 | 222 | 225 | 215 | 219 | 156,600 |
2014/01/27 | 216 | 223 | 216 | 223 | 120,300 |
2014/01/24 | 229 | 229 | 225 | 226 | 96,000 |
2014/01/23 | 229 | 235 | 226 | 226 | 197,800 |
2014/01/22 | 234 | 234 | 225 | 227 | 138,600 |
2014/01/21 | 240 | 242 | 224 | 229 | 220,600 |
2014/01/20 | 230 | 245 | 228 | 239 | 376,200 |
2014/01/17 | 218 | 230 | 216 | 220 | 210,300 |
2014/01/16 | 233 | 234 | 220 | 224 | 176,900 |
2014/01/15 | 234 | 234 | 222 | 229 | 190,300 |
2014/01/14 | 238 | 239 | 216 | 221 | 270,400 |
2014/01/10 | 242 | 242 | 226 | 230 | 360,300 |
2014/01/09 | 240 | 245 | 240 | 240 | 188,100 |
2014/01/08 | 245 | 253 | 242 | 248 | 257,500 |
2014/01/07 | 260 | 260 | 237 | 240 | 300,600 |
2014/01/06 | 252 | 261 | 243 | 248 | 300,200 |