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 |
---|---|---|---|---|---|
2018/12/28 | 253 | 257 | 247 | 251 | 76,900 |
2018/12/27 | 251 | 264 | 250 | 258 | 165,400 |
2018/12/26 | 236 | 249 | 236 | 244 | 82,800 |
2018/12/25 | 247 | 250 | 220 | 234 | 336,800 |
2018/12/21 | 270 | 278 | 256 | 267 | 158,800 |
2018/12/20 | 300 | 300 | 274 | 283 | 177,200 |
2018/12/19 | 301 | 308 | 300 | 302 | 49,300 |
2018/12/18 | 295 | 304 | 288 | 303 | 149,500 |
2018/12/17 | 305 | 306 | 299 | 299 | 101,500 |
2018/12/14 | 313 | 313 | 305 | 305 | 97,000 |
2018/12/13 | 317 | 318 | 312 | 315 | 62,400 |
2018/12/12 | 308 | 314 | 307 | 313 | 87,100 |
2018/12/11 | 321 | 323 | 302 | 304 | 206,200 |
2018/12/10 | 343 | 344 | 317 | 319 | 379,600 |
2018/12/07 | 373 | 403 | 347 | 351 | 832,500 |
2018/12/06 | 364 | 393 | 345 | 365 | 785,300 |
2018/12/05 | 353 | 401 | 353 | 364 | 975,100 |
2018/12/04 | 351 | 361 | 350 | 361 | 128,900 |
2018/12/03 | 350 | 355 | 344 | 355 | 118,000 |
2018/11/30 | 343 | 352 | 332 | 345 | 99,200 |
2018/11/29 | 347 | 348 | 337 | 343 | 69,700 |
2018/11/28 | 338 | 347 | 337 | 347 | 150,100 |
2018/11/27 | 339 | 348 | 334 | 340 | 73,500 |
2018/11/26 | 327 | 338 | 327 | 338 | 96,100 |
2018/11/22 | 324 | 327 | 322 | 325 | 29,600 |
2018/11/21 | 318 | 338 | 318 | 325 | 110,400 |
2018/11/20 | 337 | 337 | 319 | 321 | 119,900 |
2018/11/19 | 325 | 344 | 320 | 336 | 339,600 |
2018/11/16 | 318 | 320 | 315 | 319 | 60,200 |
2018/11/15 | 319 | 320 | 313 | 318 | 49,100 |
2018/11/14 | 317 | 319 | 313 | 317 | 47,300 |
2018/11/13 | 315 | 327 | 313 | 319 | 67,800 |
2018/11/12 | 326 | 326 | 317 | 320 | 54,100 |
2018/11/09 | 332 | 332 | 322 | 323 | 59,600 |
2018/11/08 | 332 | 337 | 328 | 334 | 78,500 |
2018/11/07 | 321 | 332 | 316 | 328 | 75,700 |
2018/11/06 | 325 | 328 | 319 | 322 | 47,700 |
2018/11/05 | 316 | 326 | 314 | 323 | 40,700 |
2018/11/02 | 319 | 323 | 318 | 321 | 36,900 |
2018/11/01 | 318 | 329 | 314 | 318 | 111,100 |
2018/10/31 | 312 | 323 | 307 | 323 | 100,800 |
2018/10/30 | 300 | 316 | 296 | 310 | 89,800 |
2018/10/29 | 309 | 312 | 298 | 298 | 107,300 |
2018/10/26 | 321 | 324 | 306 | 313 | 131,700 |
2018/10/25 | 330 | 335 | 316 | 317 | 186,100 |
2018/10/24 | 335 | 343 | 335 | 338 | 56,200 |
2018/10/23 | 342 | 343 | 333 | 335 | 99,300 |
2018/10/22 | 347 | 363 | 340 | 343 | 244,300 |
2018/10/19 | 378 | 378 | 353 | 362 | 391,700 |
2018/10/18 | 355 | 398 | 353 | 378 | 2,449,800 |
2018/10/17 | 316 | 333 | 313 | 333 | 77,600 |
2018/10/16 | 314 | 316 | 311 | 314 | 23,300 |
2018/10/15 | 322 | 322 | 313 | 315 | 42,100 |
2018/10/12 | 304 | 341 | 303 | 322 | 241,400 |
2018/10/11 | 311 | 315 | 304 | 315 | 98,000 |
2018/10/10 | 326 | 326 | 318 | 318 | 56,800 |
2018/10/09 | 329 | 330 | 318 | 325 | 82,000 |
2018/10/05 | 331 | 331 | 325 | 327 | 32,200 |
2018/10/04 | 335 | 336 | 327 | 331 | 81,100 |
2018/10/03 | 340 | 340 | 335 | 335 | 49,600 |
2018/10/02 | 337 | 340 | 335 | 339 | 53,900 |
2018/10/01 | 342 | 342 | 335 | 336 | 54,000 |
2018/09/28 | 335 | 339 | 333 | 339 | 74,600 |
2018/09/27 | 340 | 342 | 335 | 335 | 61,200 |
2018/09/26 | 337 | 345 | 337 | 341 | 68,000 |
2018/09/25 | 336 | 345 | 332 | 335 | 106,400 |
2018/09/21 | 340 | 342 | 334 | 335 | 71,700 |
2018/09/20 | 340 | 341 | 332 | 335 | 116,500 |
2018/09/19 | 358 | 358 | 339 | 340 | 104,100 |
2018/09/18 | 356 | 363 | 342 | 346 | 326,900 |
2018/09/14 | 339 | 387 | 339 | 362 | 1,509,700 |
2018/09/13 | 330 | 331 | 326 | 327 | 34,800 |
2018/09/12 | 335 | 338 | 326 | 328 | 26,700 |
2018/09/11 | 325 | 340 | 325 | 332 | 68,100 |
2018/09/10 | 325 | 330 | 321 | 324 | 33,500 |
2018/09/07 | 325 | 330 | 322 | 330 | 47,300 |
2018/09/06 | 332 | 332 | 328 | 331 | 30,800 |
2018/09/05 | 335 | 338 | 329 | 336 | 62,200 |
2018/09/04 | 335 | 339 | 330 | 336 | 34,300 |
2018/09/03 | 347 | 347 | 333 | 333 | 43,000 |
2018/08/31 | 345 | 347 | 338 | 347 | 56,400 |
2018/08/30 | 339 | 351 | 333 | 350 | 98,500 |
2018/08/29 | 331 | 339 | 331 | 337 | 46,000 |
2018/08/28 | 337 | 337 | 330 | 332 | 37,000 |
2018/08/27 | 332 | 337 | 330 | 334 | 52,700 |
2018/08/24 | 326 | 335 | 326 | 334 | 54,000 |
2018/08/23 | 322 | 330 | 321 | 326 | 45,700 |
2018/08/22 | 324 | 326 | 320 | 325 | 22,200 |
2018/08/21 | 324 | 327 | 320 | 321 | 64,200 |
2018/08/20 | 328 | 333 | 327 | 327 | 29,300 |
2018/08/17 | 333 | 335 | 327 | 328 | 58,200 |
2018/08/16 | 333 | 333 | 326 | 327 | 35,100 |
2018/08/15 | 333 | 340 | 326 | 331 | 59,000 |
2018/08/14 | 328 | 334 | 326 | 331 | 30,500 |
2018/08/13 | 346 | 347 | 325 | 325 | 75,200 |
2018/08/10 | 329 | 340 | 326 | 331 | 40,700 |
2018/08/09 | 323 | 337 | 323 | 332 | 74,400 |
2018/08/08 | 326 | 335 | 323 | 329 | 38,800 |
2018/08/07 | 325 | 328 | 323 | 325 | 23,100 |
2018/08/06 | 334 | 338 | 325 | 327 | 85,600 |
2018/08/03 | 339 | 344 | 333 | 335 | 29,600 |
2018/08/02 | 343 | 350 | 339 | 339 | 83,500 |
2018/08/01 | 358 | 359 | 345 | 351 | 58,600 |
2018/07/31 | 355 | 362 | 353 | 356 | 49,300 |
2018/07/30 | 358 | 362 | 355 | 356 | 62,600 |
2018/07/27 | 362 | 376 | 358 | 364 | 131,800 |
2018/07/26 | 349 | 366 | 343 | 359 | 112,700 |
2018/07/25 | 351 | 356 | 347 | 350 | 75,700 |
2018/07/24 | 342 | 373 | 342 | 358 | 283,200 |
2018/07/23 | 336 | 359 | 329 | 343 | 198,300 |
2018/07/20 | 328 | 338 | 327 | 334 | 87,700 |
2018/07/19 | 330 | 333 | 326 | 329 | 41,200 |
2018/07/18 | 327 | 335 | 327 | 334 | 54,100 |
2018/07/17 | 331 | 334 | 327 | 328 | 76,900 |
2018/07/13 | 330 | 334 | 330 | 334 | 28,600 |
2018/07/12 | 330 | 338 | 330 | 334 | 41,300 |
2018/07/11 | 333 | 336 | 325 | 335 | 67,200 |
2018/07/10 | 336 | 347 | 336 | 338 | 68,600 |
2018/07/09 | 333 | 344 | 333 | 344 | 63,500 |
2018/07/06 | 318 | 336 | 317 | 335 | 111,800 |
2018/07/05 | 330 | 333 | 311 | 315 | 145,300 |
2018/07/04 | 336 | 340 | 331 | 332 | 66,200 |
2018/07/03 | 352 | 354 | 337 | 338 | 87,600 |
2018/07/02 | 352 | 357 | 350 | 350 | 39,700 |
2018/06/29 | 354 | 360 | 351 | 356 | 37,300 |
2018/06/28 | 366 | 366 | 352 | 352 | 110,400 |
2018/06/27 | 354 | 370 | 353 | 364 | 51,900 |
2018/06/26 | 356 | 361 | 345 | 357 | 75,800 |
2018/06/25 | 385 | 385 | 359 | 360 | 80,300 |
2018/06/22 | 385 | 385 | 373 | 377 | 132,200 |
2018/06/21 | 349 | 410 | 349 | 391 | 839,200 |
2018/06/20 | 355 | 359 | 346 | 351 | 110,400 |
2018/06/19 | 364 | 368 | 356 | 357 | 94,000 |
2018/06/18 | 381 | 381 | 368 | 368 | 51,300 |
2018/06/15 | 380 | 383 | 377 | 378 | 30,000 |
2018/06/14 | 383 | 385 | 380 | 380 | 29,800 |
2018/06/13 | 383 | 387 | 381 | 383 | 66,500 |
2018/06/12 | 378 | 390 | 376 | 388 | 72,200 |
2018/06/11 | 384 | 385 | 374 | 375 | 107,800 |
2018/06/08 | 393 | 394 | 386 | 386 | 64,000 |
2018/06/07 | 388 | 393 | 388 | 392 | 35,300 |
2018/06/06 | 398 | 398 | 390 | 390 | 61,200 |
2018/06/05 | 409 | 409 | 390 | 394 | 132,300 |
2018/06/04 | 406 | 408 | 398 | 405 | 57,100 |
2018/06/01 | 401 | 406 | 401 | 403 | 33,500 |
2018/05/31 | 404 | 404 | 400 | 402 | 41,600 |
2018/05/30 | 404 | 406 | 401 | 403 | 52,200 |
2018/05/29 | 412 | 412 | 404 | 406 | 72,800 |
2018/05/28 | 404 | 409 | 404 | 408 | 46,000 |
2018/05/25 | 404 | 407 | 403 | 405 | 33,900 |
2018/05/24 | 410 | 411 | 405 | 405 | 78,400 |
2018/05/23 | 425 | 426 | 410 | 414 | 177,000 |
2018/05/22 | 415 | 421 | 415 | 418 | 68,500 |
2018/05/21 | 411 | 418 | 408 | 414 | 64,500 |
2018/05/18 | 414 | 414 | 408 | 412 | 26,900 |
2018/05/17 | 400 | 414 | 400 | 409 | 48,200 |
2018/05/16 | 399 | 403 | 399 | 403 | 42,000 |
2018/05/15 | 410 | 410 | 402 | 402 | 72,700 |
2018/05/14 | 413 | 414 | 405 | 409 | 52,200 |
2018/05/11 | 419 | 422 | 413 | 413 | 71,300 |
2018/05/10 | 426 | 427 | 418 | 418 | 43,200 |
2018/05/09 | 430 | 430 | 421 | 426 | 63,900 |
2018/05/08 | 427 | 431 | 423 | 429 | 53,500 |
2018/05/07 | 425 | 431 | 422 | 429 | 67,800 |
2018/05/02 | 418 | 425 | 413 | 423 | 42,000 |
2018/05/01 | 417 | 419 | 411 | 412 | 35,800 |
2018/04/27 | 421 | 424 | 416 | 418 | 34,900 |
2018/04/26 | 426 | 427 | 420 | 420 | 30,500 |
2018/04/25 | 425 | 429 | 421 | 423 | 36,500 |
2018/04/24 | 432 | 433 | 427 | 428 | 49,600 |
2018/04/23 | 431 | 435 | 427 | 431 | 61,600 |
2018/04/20 | 419 | 434 | 416 | 427 | 200,800 |
2018/04/19 | 420 | 424 | 415 | 420 | 92,700 |
2018/04/18 | 404 | 419 | 399 | 418 | 112,700 |
2018/04/17 | 403 | 409 | 400 | 401 | 74,700 |
2018/04/16 | 414 | 416 | 405 | 407 | 51,300 |
2018/04/13 | 402 | 410 | 396 | 409 | 99,500 |
2018/04/12 | 405 | 410 | 400 | 402 | 43,500 |
2018/04/11 | 408 | 410 | 402 | 403 | 55,900 |
2018/04/10 | 412 | 414 | 406 | 406 | 32,500 |
2018/04/09 | 410 | 415 | 404 | 411 | 25,700 |
2018/04/06 | 419 | 419 | 411 | 411 | 30,200 |
2018/04/05 | 417 | 421 | 412 | 416 | 29,600 |
2018/04/04 | 427 | 427 | 413 | 416 | 70,400 |
2018/04/03 | 415 | 428 | 414 | 426 | 77,000 |
2018/04/02 | 440 | 441 | 420 | 422 | 145,300 |
2018/03/30 | 415 | 427 | 413 | 426 | 153,700 |
2018/03/29 | 433 | 445 | 408 | 413 | 541,600 |
2018/03/28 | 395 | 408 | 395 | 403 | 73,000 |
2018/03/27 | 398 | 403 | 395 | 395 | 34,900 |
2018/03/26 | 394 | 395 | 377 | 394 | 68,300 |
2018/03/23 | 383 | 403 | 383 | 395 | 127,100 |
2018/03/22 | 407 | 410 | 403 | 407 | 30,000 |
2018/03/20 | 405 | 410 | 404 | 407 | 35,400 |
2018/03/19 | 429 | 429 | 404 | 413 | 83,800 |
2018/03/16 | 426 | 426 | 421 | 421 | 53,400 |
2018/03/15 | 423 | 429 | 420 | 426 | 88,000 |
2018/03/14 | 421 | 427 | 420 | 427 | 60,500 |
2018/03/13 | 415 | 426 | 415 | 425 | 110,500 |
2018/03/12 | 417 | 429 | 412 | 417 | 196,500 |
2018/03/09 | 413 | 423 | 407 | 414 | 141,600 |
2018/03/08 | 403 | 416 | 401 | 411 | 107,300 |
2018/03/07 | 406 | 407 | 397 | 400 | 92,600 |
2018/03/06 | 397 | 411 | 397 | 404 | 86,900 |
2018/03/05 | 417 | 419 | 392 | 395 | 110,800 |
2018/03/02 | 410 | 419 | 406 | 414 | 109,000 |
2018/03/01 | 416 | 422 | 413 | 421 | 69,200 |
2018/02/28 | 409 | 426 | 409 | 423 | 111,900 |
2018/02/27 | 427 | 429 | 409 | 415 | 182,900 |
2018/02/26 | 408 | 438 | 408 | 424 | 368,500 |
2018/02/23 | 420 | 428 | 405 | 407 | 200,100 |
2018/02/22 | 405 | 410 | 399 | 409 | 92,600 |
2018/02/21 | 405 | 409 | 400 | 407 | 91,700 |
2018/02/20 | 396 | 405 | 395 | 400 | 116,900 |
2018/02/19 | 383 | 397 | 381 | 394 | 115,900 |
2018/02/16 | 380 | 382 | 372 | 380 | 89,100 |
2018/02/15 | 371 | 380 | 363 | 375 | 84,400 |
2018/02/14 | 376 | 384 | 358 | 371 | 169,900 |
2018/02/13 | 398 | 398 | 376 | 378 | 124,800 |
2018/02/09 | 351 | 388 | 351 | 388 | 187,500 |
2018/02/08 | 372 | 387 | 372 | 385 | 115,900 |
2018/02/07 | 391 | 400 | 373 | 373 | 181,100 |
2018/02/06 | 370 | 384 | 341 | 369 | 541,700 |
2018/02/05 | 407 | 413 | 400 | 407 | 333,600 |
2018/02/02 | 436 | 466 | 418 | 419 | 2,193,100 |
2018/02/01 | 411 | 412 | 404 | 412 | 79,000 |
2018/01/31 | 400 | 409 | 400 | 406 | 63,300 |
2018/01/30 | 415 | 417 | 400 | 404 | 129,100 |
2018/01/29 | 420 | 420 | 412 | 415 | 107,500 |
2018/01/26 | 420 | 429 | 420 | 420 | 99,800 |
2018/01/25 | 418 | 432 | 410 | 424 | 212,500 |
2018/01/24 | 417 | 422 | 413 | 419 | 125,500 |
2018/01/23 | 424 | 425 | 415 | 418 | 124,800 |
2018/01/22 | 407 | 420 | 404 | 418 | 201,800 |
2018/01/19 | 419 | 424 | 407 | 408 | 240,600 |
2018/01/18 | 417 | 426 | 417 | 419 | 189,100 |
2018/01/17 | 430 | 431 | 422 | 422 | 132,700 |
2018/01/16 | 431 | 436 | 426 | 432 | 157,800 |
2018/01/15 | 431 | 434 | 423 | 429 | 152,000 |
2018/01/12 | 437 | 442 | 431 | 433 | 195,900 |
2018/01/11 | 438 | 446 | 436 | 438 | 233,100 |
2018/01/10 | 444 | 458 | 433 | 446 | 507,100 |
2018/01/09 | 413 | 467 | 409 | 447 | 1,025,400 |
2018/01/05 | 416 | 416 | 407 | 408 | 246,200 |
2018/01/04 | 415 | 421 | 410 | 413 | 327,400 |