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 |
---|---|---|---|---|---|
2019/12/30 | 295 | 296 | 293 | 293 | 35,800 |
2019/12/27 | 299 | 300 | 295 | 295 | 31,400 |
2019/12/26 | 294 | 302 | 288 | 300 | 127,700 |
2019/12/25 | 298 | 299 | 292 | 294 | 104,800 |
2019/12/24 | 299 | 300 | 295 | 299 | 93,100 |
2019/12/23 | 305 | 306 | 298 | 299 | 75,200 |
2019/12/20 | 312 | 312 | 304 | 305 | 112,400 |
2019/12/19 | 305 | 311 | 304 | 311 | 90,700 |
2019/12/18 | 302 | 307 | 301 | 306 | 49,900 |
2019/12/17 | 300 | 303 | 300 | 302 | 34,400 |
2019/12/16 | 300 | 301 | 298 | 300 | 39,800 |
2019/12/13 | 303 | 303 | 300 | 302 | 48,100 |
2019/12/12 | 305 | 305 | 301 | 303 | 53,700 |
2019/12/11 | 308 | 308 | 305 | 305 | 31,300 |
2019/12/10 | 305 | 308 | 303 | 308 | 66,800 |
2019/12/09 | 305 | 308 | 304 | 306 | 79,700 |
2019/12/06 | 300 | 308 | 300 | 306 | 158,200 |
2019/12/05 | 300 | 301 | 298 | 301 | 57,400 |
2019/12/04 | 300 | 302 | 298 | 301 | 70,800 |
2019/12/03 | 310 | 324 | 300 | 302 | 394,500 |
2019/12/02 | 298 | 305 | 298 | 302 | 114,800 |
2019/11/29 | 300 | 303 | 298 | 299 | 65,900 |
2019/11/28 | 309 | 310 | 300 | 301 | 80,100 |
2019/11/27 | 306 | 310 | 305 | 307 | 90,000 |
2019/11/26 | 303 | 313 | 302 | 305 | 193,200 |
2019/11/25 | 305 | 307 | 299 | 305 | 147,500 |
2019/11/22 | 300 | 305 | 296 | 304 | 455,600 |
2019/11/21 | 298 | 350 | 297 | 308 | 4,123,600 |
2019/11/20 | 279 | 282 | 277 | 282 | 38,700 |
2019/11/19 | 282 | 285 | 277 | 279 | 53,000 |
2019/11/18 | 281 | 282 | 277 | 279 | 37,600 |
2019/11/15 | 277 | 280 | 277 | 278 | 31,500 |
2019/11/14 | 285 | 285 | 276 | 279 | 88,400 |
2019/11/13 | 286 | 286 | 280 | 285 | 77,000 |
2019/11/12 | 288 | 288 | 285 | 286 | 41,900 |
2019/11/11 | 287 | 290 | 286 | 286 | 62,000 |
2019/11/08 | 286 | 291 | 286 | 291 | 35,700 |
2019/11/07 | 289 | 289 | 287 | 287 | 15,600 |
2019/11/06 | 290 | 290 | 287 | 287 | 19,400 |
2019/11/05 | 289 | 292 | 289 | 289 | 48,300 |
2019/11/01 | 292 | 292 | 289 | 289 | 20,100 |
2019/10/31 | 293 | 293 | 286 | 289 | 29,500 |
2019/10/30 | 292 | 292 | 286 | 291 | 31,900 |
2019/10/29 | 293 | 294 | 291 | 292 | 28,400 |
2019/10/28 | 290 | 293 | 290 | 292 | 19,400 |
2019/10/25 | 292 | 293 | 290 | 291 | 22,700 |
2019/10/24 | 296 | 296 | 288 | 292 | 29,400 |
2019/10/23 | 293 | 297 | 290 | 293 | 64,800 |
2019/10/21 | 285 | 290 | 283 | 289 | 75,700 |
2019/10/18 | 285 | 287 | 284 | 285 | 50,000 |
2019/10/17 | 288 | 288 | 282 | 287 | 38,600 |
2019/10/16 | 289 | 289 | 284 | 285 | 46,500 |
2019/10/15 | 286 | 287 | 283 | 285 | 23,000 |
2019/10/11 | 286 | 287 | 283 | 286 | 48,200 |
2019/10/10 | 289 | 289 | 283 | 286 | 45,000 |
2019/10/09 | 287 | 290 | 287 | 287 | 20,800 |
2019/10/08 | 284 | 292 | 284 | 288 | 46,000 |
2019/10/07 | 287 | 287 | 283 | 285 | 43,200 |
2019/10/04 | 288 | 290 | 285 | 285 | 21,600 |
2019/10/03 | 287 | 289 | 287 | 289 | 14,800 |
2019/10/02 | 289 | 294 | 285 | 291 | 45,200 |
2019/10/01 | 287 | 292 | 284 | 286 | 53,200 |
2019/09/30 | 283 | 288 | 282 | 285 | 58,200 |
2019/09/27 | 284 | 287 | 283 | 284 | 40,700 |
2019/09/26 | 287 | 292 | 282 | 283 | 81,700 |
2019/09/25 | 289 | 289 | 279 | 286 | 150,500 |
2019/09/24 | 283 | 293 | 283 | 288 | 159,200 |
2019/09/20 | 293 | 298 | 291 | 298 | 52,500 |
2019/09/19 | 294 | 299 | 292 | 293 | 36,900 |
2019/09/18 | 293 | 306 | 291 | 297 | 73,500 |
2019/09/17 | 293 | 296 | 292 | 295 | 21,100 |
2019/09/13 | 298 | 298 | 294 | 294 | 28,200 |
2019/09/12 | 301 | 301 | 297 | 298 | 41,800 |
2019/09/11 | 294 | 299 | 293 | 298 | 50,300 |
2019/09/10 | 291 | 298 | 288 | 297 | 64,900 |
2019/09/09 | 291 | 293 | 288 | 288 | 40,100 |
2019/09/06 | 288 | 291 | 287 | 291 | 63,800 |
2019/09/05 | 290 | 292 | 287 | 289 | 53,900 |
2019/09/04 | 289 | 292 | 288 | 288 | 26,500 |
2019/09/03 | 291 | 293 | 290 | 293 | 56,100 |
2019/09/02 | 298 | 304 | 296 | 296 | 44,400 |
2019/08/30 | 290 | 298 | 288 | 296 | 42,700 |
2019/08/29 | 297 | 297 | 286 | 289 | 66,400 |
2019/08/28 | 297 | 297 | 293 | 294 | 48,800 |
2019/08/27 | 303 | 305 | 298 | 298 | 80,700 |
2019/08/26 | 300 | 306 | 300 | 304 | 35,500 |
2019/08/23 | 301 | 307 | 301 | 305 | 40,600 |
2019/08/22 | 310 | 311 | 303 | 305 | 46,700 |
2019/08/21 | 306 | 312 | 306 | 310 | 34,500 |
2019/08/20 | 305 | 311 | 303 | 311 | 86,400 |
2019/08/19 | 304 | 308 | 301 | 305 | 119,700 |
2019/08/16 | 293 | 302 | 293 | 296 | 32,900 |
2019/08/15 | 291 | 295 | 285 | 295 | 58,600 |
2019/08/14 | 300 | 304 | 295 | 296 | 45,600 |
2019/08/13 | 297 | 300 | 289 | 297 | 62,400 |
2019/08/09 | 295 | 303 | 295 | 298 | 66,100 |
2019/08/08 | 292 | 297 | 291 | 295 | 42,600 |
2019/08/07 | 285 | 292 | 285 | 290 | 58,000 |
2019/08/06 | 280 | 291 | 277 | 286 | 84,100 |
2019/08/05 | 303 | 303 | 291 | 292 | 104,200 |
2019/08/02 | 300 | 308 | 297 | 305 | 91,200 |
2019/08/01 | 302 | 304 | 300 | 303 | 42,400 |
2019/07/31 | 299 | 307 | 297 | 305 | 84,600 |
2019/07/30 | 302 | 302 | 294 | 297 | 87,500 |
2019/07/29 | 305 | 305 | 300 | 302 | 43,300 |
2019/07/26 | 310 | 310 | 300 | 304 | 64,700 |
2019/07/25 | 300 | 312 | 300 | 312 | 109,600 |
2019/07/24 | 305 | 306 | 299 | 303 | 122,600 |
2019/07/23 | 308 | 310 | 301 | 304 | 196,400 |
2019/07/22 | 343 | 346 | 306 | 306 | 1,502,400 |
2019/07/19 | 290 | 299 | 290 | 295 | 59,400 |
2019/07/18 | 296 | 298 | 291 | 291 | 70,200 |
2019/07/17 | 300 | 303 | 297 | 299 | 46,900 |
2019/07/16 | 307 | 307 | 299 | 301 | 73,500 |
2019/07/12 | 306 | 311 | 305 | 307 | 82,600 |
2019/07/11 | 306 | 310 | 303 | 307 | 47,100 |
2019/07/10 | 301 | 313 | 301 | 306 | 70,700 |
2019/07/09 | 300 | 305 | 299 | 305 | 34,900 |
2019/07/08 | 308 | 308 | 298 | 301 | 87,500 |
2019/07/05 | 297 | 307 | 296 | 305 | 84,700 |
2019/07/04 | 292 | 301 | 291 | 298 | 84,000 |
2019/07/03 | 294 | 295 | 289 | 293 | 55,700 |
2019/07/02 | 294 | 296 | 289 | 294 | 70,900 |
2019/07/01 | 291 | 298 | 291 | 294 | 73,600 |
2019/06/28 | 284 | 293 | 284 | 291 | 65,100 |
2019/06/27 | 279 | 289 | 279 | 284 | 83,400 |
2019/06/26 | 280 | 282 | 275 | 278 | 73,700 |
2019/06/25 | 279 | 283 | 276 | 283 | 99,600 |
2019/06/24 | 293 | 293 | 275 | 282 | 186,200 |
2019/06/21 | 294 | 299 | 290 | 296 | 128,000 |
2019/06/20 | 304 | 310 | 300 | 302 | 137,300 |
2019/06/19 | 302 | 304 | 300 | 301 | 60,300 |
2019/06/18 | 301 | 305 | 295 | 300 | 95,500 |
2019/06/17 | 302 | 307 | 298 | 301 | 53,700 |
2019/06/14 | 299 | 305 | 297 | 305 | 87,700 |
2019/06/13 | 295 | 319 | 292 | 301 | 399,600 |
2019/06/12 | 300 | 300 | 291 | 291 | 92,700 |
2019/06/11 | 299 | 303 | 295 | 298 | 110,200 |
2019/06/10 | 306 | 308 | 293 | 295 | 267,200 |
2019/06/07 | 295 | 313 | 295 | 308 | 319,500 |
2019/06/06 | 310 | 342 | 297 | 300 | 2,116,100 |
2019/06/05 | 290 | 295 | 282 | 290 | 381,100 |
2019/06/04 | 331 | 341 | 290 | 296 | 1,833,100 |
2019/06/03 | 333 | 339 | 329 | 339 | 488,100 |
2019/05/31 | 260 | 261 | 258 | 259 | 24,300 |
2019/05/30 | 261 | 265 | 259 | 262 | 28,800 |
2019/05/29 | 265 | 268 | 261 | 262 | 52,400 |
2019/05/28 | 266 | 269 | 262 | 265 | 41,300 |
2019/05/27 | 261 | 264 | 259 | 262 | 28,600 |
2019/05/24 | 262 | 268 | 260 | 262 | 44,000 |
2019/05/23 | 268 | 270 | 263 | 265 | 43,200 |
2019/05/22 | 267 | 274 | 265 | 270 | 56,300 |
2019/05/21 | 269 | 272 | 264 | 265 | 65,800 |
2019/05/20 | 278 | 278 | 269 | 271 | 52,100 |
2019/05/17 | 270 | 274 | 269 | 274 | 39,000 |
2019/05/16 | 271 | 271 | 263 | 266 | 48,300 |
2019/05/15 | 278 | 278 | 269 | 271 | 57,100 |
2019/05/14 | 278 | 283 | 270 | 277 | 153,700 |
2019/05/13 | 298 | 299 | 288 | 290 | 67,300 |
2019/05/10 | 293 | 304 | 291 | 304 | 88,000 |
2019/05/09 | 297 | 304 | 293 | 297 | 117,200 |
2019/05/08 | 306 | 351 | 300 | 304 | 968,700 |
2019/05/07 | 302 | 309 | 298 | 309 | 49,900 |
2019/04/26 | 294 | 295 | 288 | 294 | 35,700 |
2019/04/25 | 297 | 297 | 291 | 293 | 28,300 |
2019/04/24 | 294 | 297 | 292 | 292 | 25,700 |
2019/04/23 | 298 | 298 | 292 | 294 | 34,900 |
2019/04/22 | 298 | 298 | 294 | 298 | 36,100 |
2019/04/19 | 297 | 301 | 297 | 299 | 46,600 |
2019/04/18 | 305 | 314 | 292 | 297 | 135,800 |
2019/04/17 | 306 | 308 | 300 | 305 | 35,100 |
2019/04/16 | 311 | 311 | 306 | 307 | 22,800 |
2019/04/15 | 301 | 310 | 301 | 307 | 31,900 |
2019/04/12 | 309 | 310 | 300 | 300 | 53,300 |
2019/04/11 | 316 | 319 | 305 | 307 | 87,100 |
2019/04/10 | 319 | 319 | 313 | 317 | 31,100 |
2019/04/09 | 325 | 325 | 315 | 317 | 66,800 |
2019/04/08 | 321 | 327 | 318 | 325 | 55,300 |
2019/04/05 | 319 | 324 | 316 | 321 | 33,600 |
2019/04/04 | 321 | 324 | 317 | 320 | 46,700 |
2019/04/03 | 317 | 322 | 312 | 321 | 44,300 |
2019/04/02 | 330 | 330 | 318 | 318 | 84,300 |
2019/04/01 | 329 | 343 | 325 | 326 | 124,000 |
2019/03/29 | 320 | 330 | 320 | 329 | 60,100 |
2019/03/28 | 330 | 335 | 320 | 322 | 76,500 |
2019/03/27 | 320 | 334 | 320 | 334 | 83,100 |
2019/03/26 | 322 | 328 | 318 | 324 | 51,500 |
2019/03/25 | 323 | 326 | 314 | 318 | 169,500 |
2019/03/22 | 329 | 340 | 328 | 336 | 122,300 |
2019/03/20 | 327 | 333 | 318 | 327 | 135,800 |
2019/03/19 | 333 | 336 | 325 | 326 | 90,600 |
2019/03/18 | 326 | 334 | 320 | 334 | 141,900 |
2019/03/15 | 321 | 326 | 317 | 318 | 84,800 |
2019/03/14 | 328 | 332 | 318 | 319 | 103,800 |
2019/03/13 | 314 | 335 | 314 | 328 | 239,300 |
2019/03/12 | 305 | 322 | 302 | 318 | 190,600 |
2019/03/11 | 309 | 310 | 298 | 303 | 157,300 |
2019/03/08 | 319 | 322 | 308 | 309 | 185,900 |
2019/03/07 | 327 | 336 | 322 | 323 | 264,500 |
2019/03/06 | 347 | 353 | 340 | 343 | 241,900 |
2019/03/05 | 326 | 355 | 320 | 355 | 663,900 |
2019/03/04 | 322 | 348 | 322 | 328 | 1,021,500 |
2019/03/01 | 325 | 380 | 305 | 316 | 4,024,000 |
2019/02/28 | 399 | 399 | 328 | 328 | 2,836,400 |
2019/02/27 | 345 | 345 | 345 | 345 | 72,100 |
2019/02/26 | 270 | 270 | 260 | 265 | 32,800 |
2019/02/25 | 265 | 270 | 261 | 269 | 55,100 |
2019/02/22 | 261 | 266 | 260 | 265 | 26,700 |
2019/02/21 | 261 | 265 | 260 | 263 | 31,700 |
2019/02/20 | 258 | 264 | 258 | 264 | 30,800 |
2019/02/19 | 259 | 264 | 257 | 260 | 32,900 |
2019/02/18 | 254 | 259 | 254 | 258 | 29,600 |
2019/02/15 | 261 | 261 | 253 | 253 | 25,500 |
2019/02/14 | 253 | 262 | 253 | 259 | 93,200 |
2019/02/13 | 252 | 254 | 248 | 250 | 39,000 |
2019/02/12 | 250 | 258 | 247 | 258 | 37,500 |
2019/02/08 | 252 | 255 | 249 | 251 | 54,500 |
2019/02/07 | 261 | 261 | 253 | 255 | 60,200 |
2019/02/06 | 261 | 263 | 256 | 259 | 43,600 |
2019/02/05 | 260 | 264 | 257 | 257 | 42,300 |
2019/02/04 | 251 | 260 | 251 | 259 | 53,600 |
2019/02/01 | 250 | 253 | 248 | 252 | 39,700 |
2019/01/31 | 251 | 257 | 250 | 254 | 57,700 |
2019/01/30 | 253 | 256 | 246 | 248 | 137,700 |
2019/01/29 | 260 | 260 | 253 | 258 | 64,700 |
2019/01/28 | 270 | 270 | 259 | 259 | 64,700 |
2019/01/25 | 265 | 274 | 263 | 267 | 105,700 |
2019/01/24 | 257 | 264 | 257 | 263 | 36,000 |
2019/01/23 | 255 | 265 | 255 | 262 | 76,900 |
2019/01/22 | 258 | 262 | 253 | 256 | 64,300 |
2019/01/21 | 264 | 268 | 258 | 258 | 74,200 |
2019/01/18 | 262 | 271 | 262 | 264 | 54,800 |
2019/01/17 | 260 | 263 | 257 | 260 | 69,100 |
2019/01/16 | 261 | 266 | 256 | 256 | 41,300 |
2019/01/15 | 256 | 269 | 253 | 261 | 96,800 |
2019/01/11 | 257 | 263 | 253 | 256 | 93,000 |
2019/01/10 | 252 | 256 | 247 | 253 | 49,400 |
2019/01/09 | 266 | 270 | 255 | 256 | 53,900 |
2019/01/08 | 259 | 264 | 258 | 260 | 45,700 |
2019/01/07 | 256 | 262 | 255 | 258 | 52,300 |
2019/01/04 | 235 | 250 | 235 | 249 | 38,000 |