日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 182 236 182 209 1,650,800
2020/12/29 178 186 175 186 50,600
2020/12/28 184 184 177 177 164,000
2020/12/25 180 182 179 181 50,500
2020/12/24 182 183 181 182 35,900
2020/12/23 181 184 181 181 49,700
2020/12/22 177 182 177 181 38,400
2020/12/21 182 182 175 180 67,800
2020/12/18 184 185 182 182 35,600
2020/12/17 182 185 181 184 29,400
2020/12/16 188 189 176 183 181,600
2020/12/15 189 191 188 190 48,800
2020/12/14 195 196 187 189 49,300
2020/12/11 200 200 194 194 33,000
2020/12/10 200 201 198 198 38,200
2020/12/09 200 202 200 201 10,400
2020/12/08 202 203 198 202 52,700
2020/12/07 208 208 200 200 35,100
2020/12/04 205 209 204 206 104,800
2020/12/03 210 210 206 207 74,600
2020/12/02 210 217 207 209 97,100
2020/12/01 202 214 201 205 126,300
2020/11/30 204 206 200 202 14,400
2020/11/27 202 205 200 202 30,400
2020/11/26 204 209 204 204 37,200
2020/11/25 208 208 204 207 34,500
2020/11/24 209 209 205 207 34,900
2020/11/20 211 214 207 207 31,500
2020/11/19 213 213 209 210 22,700
2020/11/18 212 216 211 213 18,700
2020/11/17 215 216 211 211 24,500
2020/11/16 217 223 215 216 27,400
2020/11/13 221 223 219 221 9,900
2020/11/12 224 224 221 223 7,900
2020/11/11 225 225 217 222 19,400
2020/11/10 230 230 221 221 33,900
2020/11/09 227 230 226 227 40,600
2020/11/06 222 226 220 226 25,400
2020/11/05 222 222 219 220 9,300
2020/11/04 217 218 214 218 7,900
2020/11/02 210 217 209 214 17,300
2020/10/30 214 214 208 209 25,700
2020/10/29 213 214 210 214 15,900
2020/10/28 218 218 215 215 11,300
2020/10/27 214 217 213 214 24,900
2020/10/26 213 217 213 214 24,900
2020/10/23 215 217 210 213 25,700
2020/10/22 224 224 214 215 68,000
2020/10/21 220 223 220 223 10,800
2020/10/20 220 224 217 221 52,000
2020/10/19 225 225 221 223 9,800
2020/10/16 222 223 219 221 28,300
2020/10/15 225 228 221 221 77,400
2020/10/14 231 231 224 225 70,700
2020/10/13 231 232 224 231 85,200
2020/10/12 230 233 230 233 38,100
2020/10/09 233 235 230 232 40,100
2020/10/08 238 238 233 233 38,700
2020/10/07 234 238 233 235 15,600
2020/10/06 234 237 233 233 25,900
2020/10/05 234 239 234 235 29,200
2020/10/02 241 243 232 233 57,100
2020/09/30 242 246 239 243 82,400
2020/09/29 232 266 232 248 471,600
2020/09/28 233 233 229 231 41,200
2020/09/25 234 235 229 231 33,000
2020/09/24 240 240 227 232 96,400
2020/09/23 233 240 231 238 61,400
2020/09/18 238 239 233 233 63,200
2020/09/17 235 244 232 234 93,500
2020/09/16 234 236 232 235 36,800
2020/09/15 230 234 230 233 33,600
2020/09/14 229 233 228 231 44,800
2020/09/11 229 230 227 229 19,500
2020/09/10 230 230 227 230 34,100
2020/09/09 229 229 226 227 16,000
2020/09/08 230 230 224 229 37,500
2020/09/07 231 232 227 227 57,200
2020/09/04 228 237 227 231 75,900
2020/09/03 231 238 231 233 52,900
2020/09/02 238 238 230 231 38,300
2020/09/01 234 240 232 236 52,800
2020/08/31 230 238 230 234 69,200
2020/08/28 238 240 227 229 104,900
2020/08/27 244 244 236 238 15,500
2020/08/26 239 242 239 240 28,500
2020/08/25 238 241 237 240 29,200
2020/08/24 238 239 234 238 31,900
2020/08/21 239 244 237 240 69,200
2020/08/20 236 239 229 238 58,600
2020/08/19 238 241 231 234 59,700
2020/08/18 235 238 232 235 40,000
2020/08/17 233 242 232 234 41,200
2020/08/14 235 237 231 236 38,300
2020/08/13 235 235 231 235 25,100
2020/08/12 230 233 228 232 34,600
2020/08/11 235 237 222 233 135,800
2020/08/07 231 243 231 243 116,400
2020/08/06 235 236 231 234 33,600
2020/08/05 231 236 230 233 34,700
2020/08/04 227 235 226 230 51,100
2020/08/03 221 227 221 226 29,100
2020/07/31 235 235 214 218 228,300
2020/07/30 235 242 232 238 59,100
2020/07/29 245 247 234 234 149,800
2020/07/28 233 262 233 253 760,000
2020/07/27 230 237 230 233 20,200
2020/07/22 235 237 230 235 25,100
2020/07/21 230 235 229 235 17,100
2020/07/20 233 235 229 233 30,000
2020/07/17 240 240 233 234 38,400
2020/07/16 240 243 236 236 30,800
2020/07/15 235 241 235 239 41,600
2020/07/14 241 241 232 236 46,200
2020/07/13 238 241 233 241 23,500
2020/07/10 243 245 230 230 61,700
2020/07/09 250 253 242 243 83,800
2020/07/08 243 255 243 252 91,100
2020/07/07 245 247 241 245 64,700
2020/07/06 230 249 230 242 107,500
2020/07/03 222 235 222 234 41,700
2020/07/02 240 240 222 224 110,000
2020/07/01 236 242 235 235 39,400
2020/06/30 236 241 231 236 74,700
2020/06/29 242 242 235 236 100,300
2020/06/26 245 247 240 241 46,700
2020/06/25 247 255 243 244 144,600
2020/06/24 245 248 243 247 81,100
2020/06/23 244 244 236 244 80,700
2020/06/22 231 243 231 241 96,100
2020/06/19 240 243 232 234 102,900
2020/06/18 235 235 230 232 46,600
2020/06/17 234 234 229 233 65,400
2020/06/16 230 251 227 231 293,800
2020/06/15 237 244 222 222 159,100
2020/06/12 217 240 217 237 200,900
2020/06/11 237 258 231 240 363,200
2020/06/10 257 257 240 241 298,700
2020/06/09 242 278 240 255 926,000
2020/06/08 232 268 227 238 842,000
2020/06/05 234 242 225 232 518,300
2020/06/04 212 237 212 235 538,600
2020/06/03 215 215 210 212 102,400
2020/06/02 214 214 211 212 78,600
2020/06/01 216 217 210 213 126,800
2020/05/29 210 216 208 213 232,300
2020/05/28 207 210 204 209 73,700
2020/05/27 205 206 199 203 215,900
2020/05/26 220 222 200 204 297,800
2020/05/25 207 220 206 220 238,700
2020/05/22 208 214 205 214 157,400
2020/05/21 206 211 198 209 205,600
2020/05/20 207 208 201 206 102,300
2020/05/19 210 210 205 207 53,900
2020/05/18 208 208 202 207 100,400
2020/05/15 208 229 199 207 911,700
2020/05/14 207 208 200 200 54,600
2020/05/13 211 211 204 206 70,100
2020/05/12 216 217 211 213 67,000
2020/05/11 204 217 202 217 113,000
2020/05/08 205 207 200 204 73,600
2020/05/07 194 205 194 204 104,500
2020/05/01 199 203 195 201 61,600
2020/04/30 202 206 199 201 53,700
2020/04/28 200 203 198 200 34,600
2020/04/27 196 204 196 199 32,100
2020/04/24 201 202 193 196 52,300
2020/04/23 198 204 198 201 23,600
2020/04/22 200 200 187 197 59,800
2020/04/21 209 210 200 203 71,000
2020/04/20 215 215 206 212 49,400
2020/04/17 208 213 206 210 61,000
2020/04/16 206 207 199 207 35,200
2020/04/15 204 209 198 205 46,100
2020/04/14 192 209 190 205 127,400
2020/04/13 191 193 188 192 50,700
2020/04/10 191 191 184 191 52,800
2020/04/09 190 193 186 187 119,800
2020/04/08 185 192 180 188 89,400
2020/04/07 186 196 176 183 149,800
2020/04/06 175 183 172 179 75,500
2020/04/03 196 197 173 174 226,800
2020/04/02 211 212 189 195 202,800
2020/04/01 221 225 203 203 264,200
2020/03/31 223 264 219 226 1,244,800
2020/03/30 224 224 206 216 158,800
2020/03/27 216 232 211 216 211,700
2020/03/26 240 244 207 210 281,800
2020/03/25 253 257 236 241 483,500
2020/03/24 245 272 227 257 1,575,400
2020/03/23 189 244 173 244 1,218,400
2020/03/19 177 195 158 194 596,400
2020/03/18 159 164 155 157 85,200
2020/03/17 131 150 131 148 120,700
2020/03/16 145 152 141 142 92,400
2020/03/13 146 146 132 145 229,000
2020/03/12 158 164 151 154 106,800
2020/03/11 181 181 162 164 147,400
2020/03/10 152 180 139 173 663,500
2020/03/09 203 203 180 182 132,000
2020/03/06 221 221 207 211 64,900
2020/03/05 225 230 222 223 34,400
2020/03/04 224 227 213 223 61,500
2020/03/03 231 235 208 218 160,700
2020/03/02 222 231 218 228 96,400
2020/02/28 224 230 197 213 200,700
2020/02/27 250 253 238 240 103,800
2020/02/26 250 253 244 248 73,700
2020/02/25 250 258 246 255 74,900
2020/02/21 268 270 267 268 23,700
2020/02/20 275 277 266 269 55,300
2020/02/19 268 274 268 273 13,600
2020/02/18 269 272 264 268 68,600
2020/02/17 274 277 268 273 44,200
2020/02/14 285 285 276 277 47,400
2020/02/13 288 288 282 285 58,200
2020/02/12 284 288 283 288 59,200
2020/02/10 273 285 273 285 51,100
2020/02/07 278 279 274 279 34,400
2020/02/06 275 278 273 277 47,700
2020/02/05 273 276 273 273 25,000
2020/02/04 273 276 272 274 30,300
2020/02/03 264 278 264 278 39,000
2020/01/31 269 279 255 272 107,200
2020/01/30 283 283 266 266 138,900
2020/01/29 286 286 283 283 18,300
2020/01/28 280 285 279 285 55,800
2020/01/27 282 282 280 280 54,700
2020/01/24 288 288 284 285 41,100
2020/01/23 290 290 287 288 16,600
2020/01/22 292 293 288 290 38,900
2020/01/21 294 294 290 292 22,700
2020/01/20 289 294 289 294 24,900
2020/01/17 289 291 288 291 30,100
2020/01/16 292 293 288 290 37,100
2020/01/15 294 294 288 291 64,800
2020/01/14 297 298 290 291 68,700
2020/01/10 292 306 291 299 302,200
2020/01/09 290 294 288 293 38,400
2020/01/08 293 293 284 288 127,500
2020/01/07 293 298 293 296 30,700
2020/01/06 288 295 288 293 33,000

このページの先頭へ