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 |
---|---|---|---|---|---|
2016/12/30 | 310 | 315 | 310 | 315 | 85,100 |
2016/12/29 | 311 | 317 | 309 | 311 | 140,400 |
2016/12/28 | 312 | 314 | 309 | 311 | 80,300 |
2016/12/27 | 311 | 312 | 307 | 309 | 123,400 |
2016/12/26 | 309 | 313 | 308 | 311 | 119,800 |
2016/12/22 | 319 | 323 | 311 | 312 | 140,000 |
2016/12/21 | 330 | 331 | 319 | 319 | 106,400 |
2016/12/20 | 322 | 327 | 319 | 319 | 76,000 |
2016/12/19 | 321 | 328 | 317 | 327 | 157,400 |
2016/12/16 | 348 | 348 | 324 | 327 | 352,800 |
2016/12/15 | 317 | 352 | 317 | 337 | 1,286,700 |
2016/12/14 | 318 | 324 | 316 | 316 | 135,400 |
2016/12/13 | 317 | 324 | 316 | 320 | 189,200 |
2016/12/12 | 314 | 319 | 310 | 316 | 135,600 |
2016/12/09 | 306 | 314 | 306 | 314 | 169,600 |
2016/12/08 | 311 | 311 | 306 | 306 | 112,400 |
2016/12/07 | 308 | 311 | 307 | 308 | 92,000 |
2016/12/06 | 312 | 313 | 307 | 310 | 146,700 |
2016/12/05 | 316 | 316 | 311 | 312 | 63,900 |
2016/12/02 | 313 | 316 | 312 | 313 | 99,800 |
2016/12/01 | 315 | 317 | 313 | 313 | 112,600 |
2016/11/30 | 315 | 316 | 311 | 313 | 95,800 |
2016/11/29 | 320 | 322 | 314 | 315 | 123,000 |
2016/11/28 | 317 | 321 | 316 | 320 | 77,400 |
2016/11/25 | 318 | 326 | 315 | 321 | 261,800 |
2016/11/24 | 319 | 326 | 315 | 325 | 182,700 |
2016/11/22 | 325 | 327 | 319 | 321 | 109,500 |
2016/11/21 | 335 | 335 | 325 | 325 | 92,700 |
2016/11/18 | 325 | 338 | 324 | 328 | 180,300 |
2016/11/17 | 320 | 326 | 316 | 326 | 97,300 |
2016/11/16 | 312 | 321 | 311 | 318 | 139,100 |
2016/11/15 | 312 | 317 | 309 | 310 | 87,400 |
2016/11/14 | 307 | 319 | 307 | 310 | 116,300 |
2016/11/11 | 315 | 315 | 306 | 310 | 115,200 |
2016/11/10 | 315 | 316 | 301 | 310 | 143,700 |
2016/11/09 | 313 | 316 | 285 | 293 | 327,600 |
2016/11/08 | 316 | 317 | 312 | 313 | 80,700 |
2016/11/07 | 312 | 320 | 312 | 313 | 104,400 |
2016/11/04 | 324 | 324 | 310 | 313 | 202,900 |
2016/11/02 | 336 | 336 | 319 | 322 | 160,600 |
2016/11/01 | 343 | 343 | 331 | 333 | 151,100 |
2016/10/31 | 343 | 343 | 337 | 338 | 90,200 |
2016/10/28 | 337 | 341 | 335 | 336 | 114,100 |
2016/10/27 | 334 | 343 | 333 | 336 | 128,500 |
2016/10/26 | 345 | 346 | 338 | 339 | 190,000 |
2016/10/25 | 349 | 352 | 340 | 342 | 206,600 |
2016/10/24 | 360 | 362 | 346 | 348 | 270,900 |
2016/10/21 | 352 | 380 | 351 | 354 | 2,143,800 |
2016/10/20 | 343 | 349 | 342 | 344 | 231,300 |
2016/10/19 | 344 | 348 | 340 | 343 | 201,300 |
2016/10/18 | 349 | 349 | 339 | 348 | 342,700 |
2016/10/17 | 356 | 359 | 346 | 353 | 393,800 |
2016/10/14 | 354 | 388 | 353 | 365 | 2,157,700 |
2016/10/13 | 380 | 383 | 343 | 346 | 747,300 |
2016/10/12 | 364 | 399 | 362 | 374 | 1,401,300 |
2016/10/11 | 363 | 433 | 361 | 366 | 4,300,000 |
2016/10/07 | 324 | 403 | 320 | 387 | 7,571,100 |
2016/10/06 | 325 | 367 | 320 | 324 | 2,571,000 |
2016/10/05 | 323 | 336 | 320 | 328 | 413,200 |
2016/10/04 | 315 | 327 | 312 | 318 | 317,600 |
2016/10/03 | 313 | 318 | 310 | 311 | 65,600 |
2016/09/30 | 312 | 314 | 309 | 310 | 96,300 |
2016/09/29 | 319 | 324 | 313 | 314 | 149,700 |
2016/09/28 | 320 | 320 | 310 | 317 | 141,300 |
2016/09/27 | 310 | 332 | 307 | 317 | 324,400 |
2016/09/26 | 310 | 314 | 308 | 310 | 95,200 |
2016/09/23 | 310 | 319 | 309 | 310 | 149,200 |
2016/09/21 | 310 | 316 | 305 | 310 | 147,700 |
2016/09/20 | 326 | 327 | 307 | 315 | 307,300 |
2016/09/16 | 340 | 340 | 325 | 325 | 165,900 |
2016/09/15 | 330 | 346 | 330 | 332 | 245,400 |
2016/09/14 | 332 | 353 | 320 | 330 | 635,800 |
2016/09/13 | 322 | 369 | 319 | 340 | 2,977,900 |
2016/09/12 | 323 | 335 | 316 | 320 | 457,300 |
2016/09/09 | 310 | 353 | 308 | 335 | 2,436,000 |
2016/09/08 | 309 | 314 | 307 | 309 | 167,600 |
2016/09/07 | 309 | 315 | 308 | 312 | 153,500 |
2016/09/06 | 316 | 319 | 308 | 315 | 247,400 |
2016/09/05 | 311 | 317 | 306 | 313 | 245,500 |
2016/09/02 | 315 | 319 | 308 | 311 | 278,100 |
2016/09/01 | 330 | 330 | 311 | 319 | 355,100 |
2016/08/31 | 345 | 347 | 327 | 330 | 693,000 |
2016/08/30 | 313 | 346 | 304 | 333 | 1,758,700 |
2016/08/29 | 296 | 358 | 288 | 317 | 3,929,300 |
2016/08/26 | 306 | 306 | 288 | 288 | 615,000 |
2016/08/25 | 342 | 343 | 302 | 310 | 1,590,000 |
2016/08/24 | 350 | 372 | 322 | 331 | 5,883,000 |
2016/08/23 | 293 | 351 | 289 | 351 | 4,906,900 |
2016/08/22 | 272 | 274 | 270 | 271 | 75,400 |
2016/08/19 | 275 | 280 | 270 | 274 | 67,700 |
2016/08/18 | 273 | 275 | 267 | 273 | 118,600 |
2016/08/17 | 278 | 282 | 273 | 274 | 184,700 |
2016/08/16 | 285 | 288 | 280 | 284 | 187,000 |
2016/08/15 | 286 | 294 | 284 | 286 | 116,200 |
2016/08/12 | 283 | 287 | 280 | 285 | 139,900 |
2016/08/10 | 284 | 290 | 282 | 282 | 166,500 |
2016/08/09 | 314 | 319 | 280 | 285 | 1,144,400 |
2016/08/08 | 285 | 358 | 281 | 319 | 1,595,900 |
2016/08/05 | 297 | 302 | 282 | 287 | 168,400 |
2016/08/04 | 290 | 303 | 286 | 300 | 141,100 |
2016/08/03 | 295 | 296 | 284 | 289 | 118,100 |
2016/08/02 | 282 | 298 | 279 | 295 | 188,300 |
2016/08/01 | 288 | 293 | 282 | 285 | 97,100 |
2016/07/29 | 294 | 295 | 281 | 290 | 276,300 |
2016/07/28 | 302 | 304 | 296 | 296 | 129,400 |
2016/07/27 | 302 | 305 | 300 | 304 | 106,700 |
2016/07/26 | 307 | 309 | 299 | 303 | 140,200 |
2016/07/25 | 309 | 310 | 301 | 305 | 177,800 |
2016/07/22 | 313 | 319 | 305 | 314 | 151,000 |
2016/07/21 | 312 | 314 | 303 | 313 | 144,300 |
2016/07/20 | 320 | 320 | 301 | 307 | 174,500 |
2016/07/19 | 312 | 336 | 306 | 312 | 366,600 |
2016/07/15 | 327 | 328 | 306 | 308 | 425,500 |
2016/07/14 | 339 | 340 | 324 | 329 | 208,400 |
2016/07/13 | 350 | 355 | 338 | 338 | 228,000 |
2016/07/12 | 345 | 359 | 343 | 346 | 309,500 |
2016/07/11 | 346 | 352 | 335 | 336 | 206,000 |
2016/07/08 | 330 | 352 | 313 | 330 | 480,200 |
2016/07/07 | 339 | 353 | 305 | 319 | 454,300 |
2016/07/06 | 350 | 355 | 332 | 345 | 505,000 |
2016/07/05 | 395 | 396 | 358 | 366 | 444,500 |
2016/07/04 | 373 | 399 | 371 | 384 | 1,155,700 |
2016/07/01 | 338 | 405 | 335 | 405 | 3,085,200 |
2016/06/30 | 314 | 338 | 311 | 325 | 1,193,500 |
2016/06/29 | 281 | 324 | 280 | 309 | 4,444,200 |
2016/06/28 | 345 | 345 | 345 | 345 | 63,700 |
2016/06/27 | 435 | 447 | 421 | 425 | 227,200 |
2016/06/24 | 485 | 485 | 390 | 429 | 406,700 |
2016/06/23 | 463 | 473 | 460 | 469 | 100,100 |
2016/06/22 | 493 | 495 | 465 | 465 | 167,400 |
2016/06/21 | 482 | 493 | 475 | 488 | 158,100 |
2016/06/20 | 457 | 483 | 457 | 474 | 150,900 |
2016/06/17 | 455 | 467 | 450 | 454 | 131,200 |
2016/06/16 | 490 | 495 | 444 | 444 | 282,500 |
2016/06/15 | 479 | 499 | 474 | 490 | 166,400 |
2016/06/14 | 510 | 516 | 485 | 487 | 496,500 |
2016/06/13 | 538 | 538 | 519 | 525 | 406,800 |
2016/06/10 | 595 | 615 | 563 | 565 | 1,405,300 |
2016/06/09 | 525 | 558 | 525 | 535 | 762,800 |
2016/06/08 | 523 | 531 | 515 | 520 | 287,300 |
2016/06/07 | 528 | 539 | 514 | 516 | 487,600 |
2016/06/06 | 528 | 536 | 525 | 531 | 348,200 |
2016/06/03 | 560 | 574 | 550 | 550 | 523,400 |
2016/06/02 | 599 | 603 | 562 | 565 | 773,900 |
2016/06/01 | 629 | 635 | 601 | 605 | 1,323,400 |
2016/05/31 | 666 | 687 | 631 | 649 | 2,687,400 |
2016/05/30 | 621 | 710 | 592 | 648 | 4,361,600 |
2016/05/27 | 710 | 770 | 632 | 659 | 4,213,700 |
2016/05/26 | 739 | 755 | 700 | 755 | 4,645,300 |
2016/05/25 | 663 | 669 | 623 | 655 | 2,269,200 |
2016/05/24 | 567 | 622 | 553 | 573 | 1,842,700 |
2016/05/23 | 509 | 558 | 501 | 537 | 784,500 |
2016/05/20 | 481 | 504 | 481 | 504 | 165,300 |
2016/05/19 | 485 | 499 | 479 | 479 | 298,400 |
2016/05/18 | 485 | 565 | 452 | 493 | 1,642,600 |
2016/05/17 | 461 | 485 | 461 | 485 | 121,600 |
2016/05/16 | 464 | 487 | 456 | 464 | 393,400 |
2016/05/13 | 520 | 520 | 510 | 516 | 138,800 |
2016/05/12 | 529 | 529 | 512 | 512 | 129,100 |
2016/05/11 | 519 | 539 | 515 | 520 | 253,200 |
2016/05/10 | 524 | 526 | 500 | 516 | 267,000 |
2016/05/09 | 525 | 534 | 513 | 526 | 251,600 |
2016/05/06 | 526 | 538 | 521 | 529 | 306,100 |
2016/05/02 | 589 | 595 | 540 | 544 | 1,508,900 |
2016/04/28 | 534 | 629 | 517 | 629 | 1,560,700 |
2016/04/27 | 512 | 531 | 511 | 529 | 81,100 |
2016/04/26 | 531 | 537 | 500 | 517 | 198,500 |
2016/04/25 | 558 | 574 | 533 | 538 | 348,200 |
2016/04/22 | 509 | 549 | 509 | 538 | 255,700 |
2016/04/21 | 509 | 530 | 507 | 516 | 171,900 |
2016/04/20 | 509 | 515 | 504 | 509 | 166,400 |
2016/04/19 | 507 | 522 | 507 | 512 | 149,800 |
2016/04/18 | 521 | 523 | 497 | 506 | 215,200 |
2016/04/15 | 530 | 540 | 520 | 526 | 195,800 |
2016/04/14 | 521 | 558 | 519 | 540 | 715,000 |
2016/04/13 | 498 | 507 | 498 | 501 | 62,500 |
2016/04/12 | 492 | 505 | 491 | 498 | 77,600 |
2016/04/11 | 489 | 497 | 481 | 497 | 67,000 |
2016/04/08 | 461 | 493 | 461 | 485 | 88,100 |
2016/04/07 | 450 | 473 | 450 | 469 | 80,000 |
2016/04/06 | 450 | 469 | 450 | 455 | 77,900 |
2016/04/05 | 495 | 495 | 458 | 460 | 173,500 |
2016/04/04 | 501 | 515 | 491 | 497 | 100,400 |
2016/04/01 | 521 | 522 | 501 | 507 | 143,400 |
2016/03/31 | 520 | 525 | 513 | 523 | 107,800 |
2016/03/30 | 533 | 539 | 515 | 520 | 140,000 |
2016/03/29 | 502 | 529 | 501 | 526 | 168,100 |
2016/03/28 | 503 | 516 | 501 | 502 | 90,700 |
2016/03/25 | 515 | 518 | 505 | 507 | 122,600 |
2016/03/24 | 513 | 515 | 503 | 509 | 101,400 |
2016/03/23 | 524 | 524 | 512 | 512 | 77,200 |
2016/03/22 | 529 | 529 | 514 | 519 | 62,200 |
2016/03/18 | 519 | 525 | 503 | 519 | 136,400 |
2016/03/17 | 523 | 552 | 519 | 529 | 341,100 |
2016/03/16 | 510 | 526 | 510 | 519 | 174,400 |
2016/03/15 | 514 | 518 | 501 | 514 | 127,000 |
2016/03/14 | 511 | 526 | 506 | 511 | 165,300 |
2016/03/11 | 494 | 511 | 489 | 501 | 145,600 |
2016/03/10 | 495 | 510 | 493 | 502 | 119,600 |
2016/03/09 | 492 | 496 | 479 | 493 | 100,100 |
2016/03/08 | 515 | 522 | 479 | 494 | 331,900 |
2016/03/07 | 553 | 564 | 512 | 515 | 632,000 |
2016/03/04 | 488 | 537 | 488 | 519 | 963,100 |
2016/03/03 | 447 | 477 | 447 | 473 | 183,500 |
2016/03/02 | 446 | 464 | 446 | 451 | 189,900 |
2016/03/01 | 439 | 453 | 434 | 443 | 117,800 |
2016/02/29 | 439 | 455 | 431 | 443 | 249,000 |
2016/02/26 | 424 | 461 | 419 | 428 | 780,100 |
2016/02/25 | 423 | 428 | 416 | 423 | 197,500 |
2016/02/24 | 457 | 485 | 425 | 431 | 868,700 |
2016/02/23 | 432 | 440 | 408 | 417 | 150,900 |
2016/02/22 | 421 | 442 | 420 | 430 | 118,600 |
2016/02/19 | 403 | 430 | 402 | 430 | 142,000 |
2016/02/18 | 408 | 421 | 400 | 416 | 221,900 |
2016/02/17 | 406 | 424 | 393 | 398 | 278,900 |
2016/02/16 | 400 | 447 | 386 | 417 | 512,100 |
2016/02/15 | 392 | 409 | 368 | 394 | 408,700 |
2016/02/12 | 348 | 376 | 343 | 352 | 550,800 |
2016/02/10 | 450 | 457 | 402 | 404 | 298,700 |
2016/02/09 | 457 | 461 | 435 | 455 | 305,400 |
2016/02/08 | 442 | 486 | 441 | 477 | 365,300 |
2016/02/05 | 507 | 509 | 483 | 489 | 239,900 |
2016/02/04 | 511 | 515 | 505 | 506 | 138,700 |
2016/02/03 | 520 | 520 | 507 | 515 | 165,100 |
2016/02/02 | 534 | 560 | 523 | 529 | 367,500 |
2016/02/01 | 510 | 563 | 509 | 546 | 726,900 |
2016/01/29 | 509 | 515 | 500 | 508 | 337,600 |
2016/01/28 | 515 | 528 | 509 | 510 | 297,400 |
2016/01/27 | 520 | 523 | 511 | 515 | 237,600 |
2016/01/26 | 509 | 537 | 498 | 514 | 518,600 |
2016/01/25 | 517 | 534 | 511 | 517 | 387,000 |
2016/01/22 | 525 | 539 | 505 | 522 | 664,000 |
2016/01/21 | 550 | 553 | 504 | 506 | 1,506,100 |
2016/01/20 | 745 | 779 | 552 | 557 | 6,146,400 |
2016/01/19 | 701 | 701 | 701 | 701 | 585,900 |
2016/01/18 | 541 | 601 | 541 | 601 | 1,681,500 |
2016/01/15 | 521 | 590 | 501 | 501 | 484,600 |
2016/01/14 | 525 | 525 | 497 | 516 | 212,500 |
2016/01/13 | 530 | 544 | 530 | 539 | 162,800 |
2016/01/12 | 557 | 563 | 518 | 520 | 241,400 |
2016/01/08 | 565 | 582 | 556 | 569 | 186,600 |
2016/01/07 | 570 | 594 | 569 | 572 | 179,800 |
2016/01/06 | 603 | 607 | 572 | 583 | 238,200 |
2016/01/05 | 608 | 628 | 600 | 606 | 196,900 |
2016/01/04 | 610 | 637 | 610 | 618 | 206,600 |