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 |
---|---|---|---|---|---|
2017/12/29 | 425 | 435 | 415 | 416 | 339,900 |
2017/12/28 | 426 | 438 | 425 | 425 | 377,700 |
2017/12/27 | 425 | 435 | 422 | 427 | 367,600 |
2017/12/26 | 444 | 469 | 420 | 422 | 1,406,400 |
2017/12/25 | 448 | 452 | 429 | 432 | 664,100 |
2017/12/22 | 460 | 469 | 444 | 448 | 675,400 |
2017/12/21 | 483 | 499 | 456 | 462 | 1,439,600 |
2017/12/20 | 515 | 541 | 475 | 487 | 5,597,100 |
2017/12/19 | 438 | 516 | 428 | 516 | 3,440,300 |
2017/12/18 | 470 | 497 | 432 | 436 | 1,584,800 |
2017/12/15 | 455 | 520 | 450 | 472 | 3,505,300 |
2017/12/14 | 499 | 500 | 451 | 460 | 2,751,400 |
2017/12/13 | 533 | 568 | 491 | 522 | 7,982,600 |
2017/12/12 | 427 | 499 | 404 | 499 | 7,415,600 |
2017/12/11 | 346 | 419 | 345 | 419 | 2,317,600 |
2017/12/08 | 319 | 344 | 319 | 339 | 229,500 |
2017/12/07 | 322 | 326 | 321 | 321 | 66,900 |
2017/12/06 | 324 | 329 | 321 | 324 | 112,800 |
2017/12/05 | 330 | 334 | 326 | 328 | 98,200 |
2017/12/04 | 340 | 341 | 332 | 333 | 120,200 |
2017/12/01 | 327 | 342 | 326 | 338 | 155,000 |
2017/11/30 | 329 | 330 | 322 | 328 | 85,600 |
2017/11/29 | 328 | 333 | 326 | 330 | 62,800 |
2017/11/28 | 336 | 336 | 328 | 329 | 79,000 |
2017/11/27 | 335 | 337 | 332 | 332 | 70,200 |
2017/11/24 | 338 | 339 | 333 | 337 | 62,100 |
2017/11/22 | 339 | 343 | 338 | 338 | 54,500 |
2017/11/21 | 344 | 345 | 339 | 339 | 36,000 |
2017/11/20 | 339 | 347 | 338 | 344 | 41,800 |
2017/11/17 | 338 | 346 | 338 | 339 | 55,300 |
2017/11/16 | 338 | 346 | 338 | 341 | 57,600 |
2017/11/15 | 346 | 351 | 331 | 338 | 130,500 |
2017/11/14 | 362 | 362 | 348 | 354 | 145,000 |
2017/11/13 | 385 | 385 | 361 | 363 | 174,900 |
2017/11/10 | 380 | 386 | 379 | 386 | 45,600 |
2017/11/09 | 388 | 389 | 378 | 379 | 59,600 |
2017/11/08 | 383 | 387 | 380 | 385 | 56,800 |
2017/11/07 | 390 | 390 | 382 | 383 | 47,300 |
2017/11/06 | 393 | 394 | 389 | 390 | 46,200 |
2017/11/02 | 392 | 393 | 388 | 393 | 68,000 |
2017/11/01 | 386 | 391 | 385 | 390 | 62,400 |
2017/10/31 | 380 | 385 | 380 | 385 | 46,500 |
2017/10/30 | 382 | 387 | 379 | 380 | 57,100 |
2017/10/27 | 384 | 386 | 379 | 382 | 64,600 |
2017/10/26 | 385 | 385 | 377 | 381 | 23,800 |
2017/10/25 | 391 | 391 | 380 | 381 | 55,000 |
2017/10/24 | 394 | 394 | 385 | 387 | 57,200 |
2017/10/23 | 377 | 390 | 371 | 389 | 102,800 |
2017/10/20 | 382 | 382 | 377 | 377 | 68,100 |
2017/10/19 | 384 | 387 | 382 | 383 | 30,500 |
2017/10/18 | 387 | 389 | 383 | 385 | 29,100 |
2017/10/17 | 385 | 391 | 385 | 385 | 45,600 |
2017/10/16 | 393 | 393 | 381 | 388 | 62,000 |
2017/10/13 | 394 | 396 | 390 | 392 | 56,000 |
2017/10/12 | 394 | 398 | 393 | 393 | 46,500 |
2017/10/11 | 397 | 398 | 391 | 393 | 44,900 |
2017/10/10 | 395 | 399 | 394 | 396 | 39,100 |
2017/10/06 | 397 | 400 | 396 | 397 | 51,900 |
2017/10/05 | 401 | 403 | 396 | 400 | 65,700 |
2017/10/04 | 402 | 405 | 400 | 402 | 47,800 |
2017/10/03 | 406 | 407 | 403 | 403 | 66,200 |
2017/10/02 | 410 | 414 | 405 | 406 | 39,400 |
2017/09/29 | 405 | 410 | 405 | 407 | 65,400 |
2017/09/28 | 410 | 410 | 403 | 406 | 54,400 |
2017/09/27 | 403 | 411 | 403 | 405 | 53,500 |
2017/09/26 | 403 | 405 | 401 | 402 | 49,100 |
2017/09/25 | 404 | 412 | 404 | 405 | 77,000 |
2017/09/22 | 425 | 425 | 404 | 406 | 166,100 |
2017/09/21 | 412 | 437 | 409 | 425 | 319,700 |
2017/09/20 | 411 | 415 | 406 | 408 | 46,700 |
2017/09/19 | 410 | 421 | 408 | 414 | 98,300 |
2017/09/15 | 402 | 414 | 395 | 411 | 94,100 |
2017/09/14 | 427 | 427 | 406 | 408 | 115,200 |
2017/09/13 | 417 | 429 | 412 | 425 | 131,500 |
2017/09/12 | 409 | 440 | 402 | 415 | 543,800 |
2017/09/11 | 397 | 408 | 397 | 407 | 75,500 |
2017/09/08 | 391 | 404 | 391 | 391 | 79,300 |
2017/09/07 | 401 | 406 | 398 | 399 | 54,500 |
2017/09/06 | 389 | 404 | 372 | 404 | 133,600 |
2017/09/05 | 431 | 431 | 397 | 397 | 223,000 |
2017/09/04 | 422 | 425 | 410 | 424 | 111,600 |
2017/09/01 | 430 | 436 | 421 | 426 | 83,000 |
2017/08/31 | 437 | 437 | 424 | 431 | 54,300 |
2017/08/30 | 440 | 443 | 423 | 429 | 93,200 |
2017/08/29 | 435 | 438 | 428 | 438 | 115,900 |
2017/08/28 | 438 | 443 | 435 | 438 | 85,600 |
2017/08/25 | 448 | 449 | 439 | 440 | 86,400 |
2017/08/24 | 440 | 452 | 434 | 443 | 208,500 |
2017/08/23 | 425 | 439 | 421 | 437 | 153,200 |
2017/08/22 | 414 | 426 | 414 | 421 | 66,900 |
2017/08/21 | 445 | 445 | 415 | 419 | 244,200 |
2017/08/18 | 424 | 431 | 415 | 423 | 187,200 |
2017/08/17 | 446 | 449 | 428 | 428 | 244,100 |
2017/08/16 | 418 | 441 | 418 | 440 | 246,800 |
2017/08/15 | 415 | 420 | 411 | 420 | 77,300 |
2017/08/14 | 399 | 424 | 399 | 412 | 97,300 |
2017/08/10 | 408 | 415 | 403 | 409 | 106,800 |
2017/08/09 | 415 | 415 | 398 | 409 | 172,800 |
2017/08/08 | 402 | 425 | 402 | 417 | 213,800 |
2017/08/07 | 401 | 408 | 401 | 406 | 83,700 |
2017/08/04 | 399 | 409 | 396 | 404 | 81,600 |
2017/08/03 | 409 | 412 | 391 | 405 | 140,700 |
2017/08/02 | 406 | 416 | 402 | 415 | 139,900 |
2017/08/01 | 419 | 419 | 391 | 399 | 226,000 |
2017/07/31 | 408 | 429 | 408 | 416 | 250,200 |
2017/07/28 | 448 | 454 | 432 | 432 | 179,000 |
2017/07/27 | 440 | 462 | 438 | 448 | 271,400 |
2017/07/26 | 451 | 454 | 440 | 443 | 259,200 |
2017/07/25 | 446 | 458 | 445 | 451 | 175,000 |
2017/07/24 | 456 | 456 | 444 | 449 | 210,500 |
2017/07/21 | 469 | 470 | 450 | 457 | 243,100 |
2017/07/20 | 477 | 478 | 463 | 464 | 241,700 |
2017/07/19 | 485 | 486 | 476 | 477 | 256,000 |
2017/07/18 | 501 | 507 | 491 | 491 | 427,400 |
2017/07/14 | 519 | 580 | 497 | 498 | 4,306,500 |
2017/07/13 | 503 | 528 | 503 | 523 | 736,300 |
2017/07/12 | 500 | 506 | 491 | 496 | 172,700 |
2017/07/11 | 515 | 517 | 499 | 499 | 239,200 |
2017/07/10 | 498 | 524 | 493 | 517 | 316,000 |
2017/07/07 | 485 | 497 | 478 | 497 | 180,000 |
2017/07/06 | 478 | 495 | 477 | 492 | 187,400 |
2017/07/05 | 474 | 484 | 470 | 475 | 157,300 |
2017/07/04 | 504 | 505 | 470 | 473 | 458,100 |
2017/07/03 | 516 | 516 | 502 | 503 | 242,400 |
2017/06/30 | 490 | 510 | 487 | 507 | 291,700 |
2017/06/29 | 499 | 529 | 493 | 505 | 672,600 |
2017/06/28 | 506 | 519 | 494 | 500 | 959,000 |
2017/06/27 | 550 | 567 | 536 | 536 | 1,374,700 |
2017/06/26 | 533 | 618 | 510 | 568 | 4,757,400 |
2017/06/23 | 560 | 570 | 495 | 530 | 2,280,800 |
2017/06/22 | 500 | 539 | 496 | 531 | 1,919,600 |
2017/06/21 | 466 | 496 | 465 | 486 | 1,159,400 |
2017/06/20 | 453 | 483 | 450 | 463 | 709,400 |
2017/06/19 | 442 | 453 | 438 | 448 | 403,100 |
2017/06/16 | 437 | 491 | 430 | 442 | 1,935,200 |
2017/06/15 | 445 | 458 | 430 | 437 | 540,800 |
2017/06/14 | 465 | 473 | 438 | 442 | 682,200 |
2017/06/13 | 462 | 489 | 452 | 460 | 1,583,900 |
2017/06/12 | 502 | 505 | 460 | 463 | 1,219,500 |
2017/06/09 | 527 | 560 | 503 | 506 | 2,150,500 |
2017/06/08 | 575 | 628 | 520 | 540 | 4,241,800 |
2017/06/07 | 486 | 591 | 458 | 580 | 11,547,800 |
2017/06/06 | 644 | 644 | 504 | 504 | 5,818,700 |
2017/06/05 | 598 | 604 | 579 | 604 | 2,683,800 |
2017/06/02 | 504 | 504 | 504 | 504 | 272,400 |
2017/06/01 | 348 | 424 | 345 | 424 | 1,875,100 |
2017/05/31 | 323 | 351 | 322 | 344 | 779,600 |
2017/05/30 | 323 | 326 | 318 | 320 | 99,600 |
2017/05/29 | 320 | 330 | 320 | 324 | 105,700 |
2017/05/26 | 318 | 328 | 317 | 323 | 130,000 |
2017/05/25 | 326 | 326 | 313 | 318 | 136,200 |
2017/05/24 | 316 | 326 | 315 | 325 | 226,700 |
2017/05/23 | 313 | 316 | 311 | 316 | 61,500 |
2017/05/22 | 315 | 318 | 313 | 314 | 96,200 |
2017/05/19 | 309 | 326 | 308 | 309 | 271,000 |
2017/05/18 | 296 | 311 | 294 | 309 | 264,200 |
2017/05/17 | 300 | 330 | 292 | 302 | 928,100 |
2017/05/16 | 306 | 306 | 300 | 301 | 72,300 |
2017/05/15 | 318 | 318 | 299 | 305 | 163,200 |
2017/05/12 | 315 | 317 | 313 | 315 | 126,000 |
2017/05/11 | 308 | 317 | 307 | 314 | 209,800 |
2017/05/10 | 305 | 310 | 303 | 309 | 122,100 |
2017/05/09 | 300 | 307 | 299 | 303 | 83,700 |
2017/05/08 | 294 | 303 | 294 | 301 | 114,100 |
2017/05/02 | 291 | 296 | 289 | 293 | 59,800 |
2017/05/01 | 290 | 298 | 289 | 291 | 79,900 |
2017/04/28 | 298 | 298 | 290 | 290 | 78,700 |
2017/04/27 | 288 | 297 | 287 | 297 | 79,800 |
2017/04/26 | 283 | 293 | 283 | 289 | 91,800 |
2017/04/25 | 276 | 285 | 276 | 283 | 48,400 |
2017/04/24 | 279 | 282 | 277 | 277 | 39,300 |
2017/04/21 | 280 | 281 | 279 | 279 | 61,200 |
2017/04/20 | 282 | 285 | 279 | 283 | 54,100 |
2017/04/19 | 278 | 285 | 274 | 283 | 98,000 |
2017/04/18 | 282 | 284 | 263 | 280 | 200,000 |
2017/04/17 | 275 | 285 | 275 | 282 | 64,200 |
2017/04/14 | 284 | 286 | 279 | 279 | 35,200 |
2017/04/13 | 279 | 286 | 278 | 284 | 89,400 |
2017/04/12 | 294 | 295 | 263 | 287 | 260,600 |
2017/04/11 | 289 | 300 | 273 | 294 | 210,400 |
2017/04/10 | 299 | 299 | 292 | 293 | 159,900 |
2017/04/07 | 298 | 303 | 294 | 295 | 263,100 |
2017/04/06 | 308 | 310 | 299 | 301 | 147,600 |
2017/04/05 | 308 | 325 | 304 | 310 | 214,900 |
2017/04/04 | 329 | 335 | 305 | 307 | 1,307,500 |
2017/04/03 | 302 | 302 | 297 | 298 | 68,000 |
2017/03/31 | 296 | 304 | 295 | 302 | 113,500 |
2017/03/30 | 296 | 298 | 295 | 296 | 45,100 |
2017/03/29 | 300 | 300 | 295 | 297 | 72,900 |
2017/03/28 | 298 | 300 | 295 | 295 | 113,100 |
2017/03/27 | 301 | 304 | 297 | 299 | 112,400 |
2017/03/24 | 306 | 308 | 304 | 304 | 54,500 |
2017/03/23 | 301 | 310 | 301 | 310 | 75,200 |
2017/03/22 | 305 | 305 | 299 | 301 | 224,700 |
2017/03/21 | 308 | 308 | 302 | 305 | 141,900 |
2017/03/17 | 312 | 314 | 309 | 310 | 183,400 |
2017/03/16 | 316 | 317 | 311 | 312 | 171,300 |
2017/03/15 | 318 | 321 | 315 | 316 | 166,700 |
2017/03/14 | 322 | 326 | 320 | 320 | 144,800 |
2017/03/13 | 324 | 328 | 323 | 326 | 71,800 |
2017/03/10 | 324 | 330 | 324 | 325 | 81,600 |
2017/03/09 | 333 | 336 | 323 | 323 | 111,700 |
2017/03/08 | 338 | 340 | 326 | 328 | 253,400 |
2017/03/07 | 325 | 350 | 322 | 342 | 1,118,300 |
2017/03/06 | 324 | 324 | 319 | 324 | 113,200 |
2017/03/03 | 322 | 328 | 318 | 319 | 193,300 |
2017/03/02 | 319 | 324 | 317 | 319 | 123,500 |
2017/03/01 | 318 | 323 | 316 | 318 | 59,900 |
2017/02/28 | 318 | 324 | 315 | 316 | 105,800 |
2017/02/27 | 327 | 327 | 318 | 318 | 90,000 |
2017/02/24 | 324 | 332 | 321 | 325 | 149,800 |
2017/02/23 | 318 | 322 | 317 | 322 | 85,800 |
2017/02/22 | 318 | 320 | 317 | 318 | 48,600 |
2017/02/21 | 319 | 321 | 316 | 320 | 113,400 |
2017/02/20 | 323 | 324 | 318 | 320 | 95,500 |
2017/02/17 | 324 | 335 | 323 | 324 | 231,000 |
2017/02/16 | 319 | 328 | 315 | 328 | 174,400 |
2017/02/15 | 319 | 319 | 315 | 316 | 84,600 |
2017/02/14 | 326 | 326 | 314 | 316 | 248,900 |
2017/02/13 | 325 | 350 | 323 | 328 | 751,600 |
2017/02/10 | 308 | 363 | 304 | 318 | 2,634,900 |
2017/02/09 | 310 | 310 | 304 | 304 | 77,800 |
2017/02/08 | 306 | 309 | 305 | 309 | 65,900 |
2017/02/07 | 312 | 312 | 306 | 306 | 58,600 |
2017/02/06 | 308 | 310 | 306 | 309 | 41,600 |
2017/02/03 | 310 | 310 | 305 | 308 | 49,100 |
2017/02/02 | 307 | 310 | 305 | 310 | 62,600 |
2017/02/01 | 309 | 311 | 305 | 307 | 115,600 |
2017/01/31 | 311 | 313 | 310 | 310 | 64,900 |
2017/01/30 | 312 | 315 | 310 | 311 | 74,900 |
2017/01/27 | 311 | 313 | 310 | 313 | 66,600 |
2017/01/26 | 315 | 315 | 311 | 311 | 59,700 |
2017/01/25 | 314 | 316 | 312 | 314 | 54,800 |
2017/01/24 | 315 | 316 | 314 | 314 | 32,400 |
2017/01/23 | 312 | 317 | 309 | 313 | 73,800 |
2017/01/20 | 311 | 314 | 308 | 310 | 69,400 |
2017/01/19 | 311 | 315 | 311 | 311 | 91,800 |
2017/01/18 | 314 | 315 | 310 | 311 | 58,200 |
2017/01/17 | 316 | 318 | 312 | 314 | 74,200 |
2017/01/16 | 314 | 322 | 313 | 316 | 92,300 |
2017/01/13 | 314 | 317 | 312 | 312 | 48,800 |
2017/01/12 | 312 | 319 | 310 | 311 | 156,200 |
2017/01/11 | 317 | 320 | 315 | 315 | 62,700 |
2017/01/10 | 318 | 325 | 316 | 317 | 86,500 |
2017/01/06 | 324 | 325 | 320 | 321 | 110,900 |
2017/01/05 | 317 | 324 | 316 | 322 | 136,800 |
2017/01/04 | 315 | 321 | 314 | 317 | 92,900 |