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 |
---|---|---|---|---|---|
2021/12/30 | 231 | 231 | 221 | 221 | 265,300 |
2021/12/29 | 230 | 233 | 222 | 227 | 196,600 |
2021/12/28 | 230 | 233 | 226 | 232 | 216,100 |
2021/12/27 | 237 | 240 | 227 | 228 | 144,100 |
2021/12/24 | 241 | 245 | 236 | 236 | 93,900 |
2021/12/23 | 247 | 249 | 241 | 241 | 63,600 |
2021/12/22 | 245 | 253 | 240 | 248 | 219,100 |
2021/12/21 | 237 | 247 | 234 | 239 | 116,400 |
2021/12/20 | 243 | 250 | 235 | 236 | 179,300 |
2021/12/17 | 254 | 255 | 239 | 241 | 156,600 |
2021/12/16 | 252 | 260 | 251 | 260 | 97,200 |
2021/12/15 | 250 | 257 | 248 | 250 | 93,500 |
2021/12/14 | 262 | 262 | 253 | 254 | 83,100 |
2021/12/13 | 270 | 270 | 257 | 257 | 166,000 |
2021/12/10 | 283 | 283 | 264 | 266 | 236,400 |
2021/12/09 | 281 | 291 | 277 | 282 | 169,200 |
2021/12/08 | 284 | 284 | 276 | 279 | 118,800 |
2021/12/07 | 268 | 281 | 266 | 277 | 166,700 |
2021/12/06 | 267 | 272 | 262 | 264 | 112,400 |
2021/12/03 | 266 | 276 | 261 | 272 | 192,200 |
2021/12/02 | 290 | 310 | 266 | 270 | 588,500 |
2021/12/01 | 292 | 292 | 277 | 282 | 302,100 |
2021/11/30 | 304 | 313 | 288 | 293 | 238,700 |
2021/11/29 | 280 | 317 | 280 | 298 | 334,200 |
2021/11/26 | 290 | 301 | 288 | 291 | 216,100 |
2021/11/25 | 306 | 311 | 293 | 294 | 316,400 |
2021/11/24 | 313 | 315 | 302 | 310 | 325,800 |
2021/11/22 | 293 | 320 | 288 | 312 | 636,000 |
2021/11/19 | 309 | 322 | 294 | 297 | 503,000 |
2021/11/18 | 330 | 345 | 300 | 311 | 1,897,300 |
2021/11/17 | 266 | 344 | 265 | 314 | 3,829,800 |
2021/11/16 | 259 | 273 | 257 | 267 | 207,600 |
2021/11/15 | 249 | 269 | 235 | 264 | 446,600 |
2021/11/12 | 256 | 273 | 255 | 263 | 325,800 |
2021/11/11 | 264 | 265 | 252 | 252 | 247,400 |
2021/11/10 | 270 | 274 | 261 | 268 | 245,300 |
2021/11/09 | 269 | 274 | 264 | 268 | 272,200 |
2021/11/08 | 281 | 282 | 262 | 272 | 596,000 |
2021/11/05 | 275 | 291 | 270 | 286 | 812,900 |
2021/11/04 | 304 | 304 | 270 | 271 | 1,133,100 |
2021/11/02 | 308 | 320 | 287 | 300 | 1,801,500 |
2021/11/01 | 307 | 334 | 299 | 310 | 2,899,900 |
2021/10/29 | 291 | 308 | 275 | 294 | 3,753,800 |
2021/10/28 | 265 | 300 | 263 | 299 | 6,441,000 |
2021/10/27 | 223 | 290 | 218 | 250 | 4,731,000 |
2021/10/26 | 221 | 224 | 211 | 215 | 142,000 |
2021/10/25 | 211 | 232 | 208 | 220 | 326,700 |
2021/10/22 | 212 | 214 | 208 | 211 | 41,500 |
2021/10/21 | 214 | 214 | 212 | 214 | 18,100 |
2021/10/20 | 213 | 214 | 211 | 214 | 22,000 |
2021/10/19 | 212 | 212 | 210 | 211 | 8,400 |
2021/10/18 | 210 | 212 | 209 | 210 | 29,200 |
2021/10/15 | 209 | 212 | 208 | 209 | 44,800 |
2021/10/14 | 209 | 212 | 209 | 211 | 29,300 |
2021/10/13 | 213 | 213 | 207 | 211 | 60,700 |
2021/10/12 | 214 | 214 | 211 | 213 | 36,300 |
2021/10/11 | 215 | 217 | 212 | 216 | 29,200 |
2021/10/08 | 208 | 214 | 208 | 213 | 56,700 |
2021/10/07 | 210 | 213 | 209 | 212 | 35,500 |
2021/10/06 | 210 | 213 | 208 | 208 | 52,400 |
2021/10/05 | 210 | 212 | 206 | 209 | 62,600 |
2021/10/04 | 221 | 221 | 210 | 214 | 65,600 |
2021/10/01 | 222 | 223 | 216 | 220 | 73,400 |
2021/09/30 | 220 | 228 | 220 | 225 | 42,000 |
2021/09/29 | 222 | 222 | 217 | 220 | 21,600 |
2021/09/28 | 221 | 223 | 220 | 220 | 21,300 |
2021/09/27 | 220 | 226 | 219 | 222 | 57,700 |
2021/09/24 | 217 | 220 | 215 | 220 | 39,900 |
2021/09/22 | 216 | 217 | 214 | 215 | 56,800 |
2021/09/21 | 218 | 221 | 216 | 219 | 47,500 |
2021/09/17 | 223 | 226 | 223 | 225 | 31,600 |
2021/09/16 | 230 | 232 | 222 | 226 | 82,100 |
2021/09/15 | 233 | 233 | 226 | 230 | 71,300 |
2021/09/14 | 230 | 240 | 228 | 232 | 187,500 |
2021/09/13 | 226 | 229 | 225 | 229 | 18,900 |
2021/09/10 | 225 | 227 | 224 | 226 | 21,100 |
2021/09/09 | 225 | 227 | 224 | 224 | 23,100 |
2021/09/08 | 226 | 229 | 224 | 225 | 43,300 |
2021/09/07 | 228 | 230 | 226 | 229 | 22,500 |
2021/09/06 | 225 | 230 | 225 | 228 | 35,200 |
2021/09/03 | 223 | 229 | 223 | 227 | 39,400 |
2021/09/02 | 225 | 225 | 221 | 222 | 51,400 |
2021/09/01 | 228 | 228 | 224 | 226 | 31,700 |
2021/08/31 | 231 | 231 | 222 | 228 | 65,500 |
2021/08/30 | 223 | 231 | 223 | 229 | 67,000 |
2021/08/27 | 220 | 229 | 217 | 225 | 150,900 |
2021/08/26 | 230 | 255 | 219 | 222 | 1,739,900 |
2021/08/25 | 215 | 218 | 210 | 214 | 66,900 |
2021/08/24 | 210 | 215 | 208 | 215 | 20,200 |
2021/08/23 | 210 | 211 | 205 | 209 | 56,400 |
2021/08/20 | 212 | 216 | 210 | 210 | 75,400 |
2021/08/19 | 210 | 214 | 210 | 211 | 43,300 |
2021/08/18 | 214 | 215 | 211 | 214 | 24,500 |
2021/08/17 | 219 | 219 | 210 | 212 | 52,900 |
2021/08/16 | 218 | 221 | 215 | 218 | 110,400 |
2021/08/13 | 228 | 231 | 223 | 230 | 96,800 |
2021/08/12 | 229 | 229 | 225 | 225 | 35,700 |
2021/08/11 | 231 | 233 | 228 | 230 | 25,600 |
2021/08/10 | 228 | 231 | 226 | 228 | 55,800 |
2021/08/06 | 219 | 231 | 217 | 227 | 139,200 |
2021/08/05 | 220 | 253 | 218 | 222 | 744,300 |
2021/08/04 | 223 | 225 | 220 | 222 | 51,200 |
2021/08/03 | 226 | 230 | 223 | 225 | 46,900 |
2021/08/02 | 225 | 228 | 224 | 226 | 21,400 |
2021/07/30 | 230 | 230 | 225 | 225 | 30,000 |
2021/07/29 | 233 | 236 | 230 | 230 | 35,500 |
2021/07/28 | 237 | 237 | 228 | 228 | 87,400 |
2021/07/27 | 237 | 245 | 231 | 236 | 223,100 |
2021/07/26 | 231 | 274 | 227 | 240 | 1,021,500 |
2021/07/21 | 232 | 235 | 227 | 229 | 34,900 |
2021/07/20 | 229 | 232 | 227 | 227 | 52,900 |
2021/07/19 | 231 | 233 | 228 | 230 | 35,900 |
2021/07/16 | 232 | 236 | 230 | 236 | 28,100 |
2021/07/15 | 239 | 239 | 234 | 234 | 30,400 |
2021/07/14 | 236 | 241 | 235 | 239 | 47,400 |
2021/07/13 | 237 | 241 | 235 | 239 | 46,200 |
2021/07/12 | 232 | 237 | 230 | 235 | 53,200 |
2021/07/09 | 222 | 232 | 222 | 231 | 107,100 |
2021/07/08 | 234 | 234 | 225 | 225 | 104,600 |
2021/07/07 | 240 | 241 | 234 | 234 | 60,800 |
2021/07/06 | 243 | 245 | 240 | 240 | 53,000 |
2021/07/05 | 243 | 245 | 240 | 244 | 28,900 |
2021/07/02 | 240 | 244 | 239 | 243 | 57,000 |
2021/07/01 | 245 | 245 | 239 | 241 | 50,000 |
2021/06/30 | 248 | 250 | 243 | 245 | 38,200 |
2021/06/29 | 249 | 251 | 241 | 246 | 78,300 |
2021/06/28 | 239 | 249 | 239 | 249 | 85,900 |
2021/06/25 | 243 | 243 | 239 | 240 | 41,600 |
2021/06/24 | 245 | 246 | 239 | 239 | 66,900 |
2021/06/23 | 244 | 247 | 235 | 244 | 166,900 |
2021/06/22 | 248 | 250 | 243 | 244 | 102,900 |
2021/06/21 | 245 | 252 | 242 | 242 | 143,900 |
2021/06/18 | 256 | 262 | 250 | 250 | 137,000 |
2021/06/17 | 256 | 260 | 254 | 258 | 83,000 |
2021/06/16 | 251 | 257 | 251 | 257 | 92,300 |
2021/06/15 | 257 | 261 | 252 | 254 | 174,000 |
2021/06/14 | 257 | 263 | 257 | 260 | 99,900 |
2021/06/11 | 274 | 275 | 256 | 257 | 287,400 |
2021/06/10 | 267 | 274 | 266 | 272 | 102,400 |
2021/06/09 | 265 | 268 | 262 | 266 | 83,100 |
2021/06/08 | 260 | 265 | 260 | 263 | 77,700 |
2021/06/07 | 261 | 267 | 259 | 260 | 68,500 |
2021/06/04 | 265 | 270 | 259 | 261 | 162,600 |
2021/06/03 | 276 | 278 | 262 | 264 | 285,000 |
2021/06/02 | 274 | 281 | 272 | 276 | 178,600 |
2021/06/01 | 264 | 278 | 264 | 276 | 157,900 |
2021/05/31 | 265 | 270 | 257 | 264 | 198,000 |
2021/05/28 | 279 | 286 | 263 | 266 | 427,500 |
2021/05/27 | 283 | 297 | 278 | 278 | 646,200 |
2021/05/26 | 280 | 288 | 277 | 282 | 279,400 |
2021/05/25 | 271 | 294 | 267 | 285 | 604,000 |
2021/05/24 | 275 | 277 | 265 | 265 | 220,500 |
2021/05/21 | 267 | 293 | 265 | 278 | 1,014,600 |
2021/05/20 | 262 | 268 | 260 | 264 | 110,700 |
2021/05/19 | 254 | 266 | 253 | 261 | 177,400 |
2021/05/18 | 264 | 271 | 254 | 254 | 582,900 |
2021/05/17 | 253 | 278 | 247 | 269 | 559,400 |
2021/05/14 | 252 | 268 | 247 | 258 | 324,800 |
2021/05/13 | 246 | 256 | 243 | 244 | 237,000 |
2021/05/12 | 251 | 262 | 246 | 254 | 185,100 |
2021/05/11 | 261 | 264 | 251 | 251 | 149,200 |
2021/05/10 | 262 | 265 | 258 | 260 | 93,700 |
2021/05/07 | 271 | 273 | 257 | 261 | 231,500 |
2021/05/06 | 259 | 284 | 259 | 266 | 526,800 |
2021/04/30 | 263 | 265 | 258 | 259 | 192,600 |
2021/04/28 | 264 | 271 | 261 | 264 | 206,600 |
2021/04/27 | 282 | 282 | 267 | 270 | 160,100 |
2021/04/26 | 280 | 296 | 267 | 276 | 420,000 |
2021/04/23 | 280 | 287 | 275 | 275 | 181,700 |
2021/04/22 | 286 | 288 | 280 | 284 | 243,800 |
2021/04/21 | 288 | 288 | 273 | 278 | 729,200 |
2021/04/20 | 304 | 312 | 289 | 292 | 893,800 |
2021/04/19 | 307 | 307 | 296 | 300 | 230,300 |
2021/04/16 | 313 | 313 | 301 | 303 | 380,100 |
2021/04/15 | 314 | 335 | 307 | 309 | 958,000 |
2021/04/14 | 311 | 314 | 302 | 307 | 442,200 |
2021/04/13 | 322 | 328 | 313 | 317 | 489,900 |
2021/04/12 | 335 | 337 | 317 | 327 | 811,000 |
2021/04/09 | 329 | 348 | 326 | 333 | 1,276,000 |
2021/04/08 | 338 | 385 | 325 | 326 | 7,110,300 |
2021/04/07 | 321 | 334 | 316 | 322 | 622,100 |
2021/04/06 | 335 | 364 | 322 | 329 | 2,743,200 |
2021/04/05 | 345 | 352 | 319 | 321 | 1,100,700 |
2021/04/02 | 353 | 364 | 334 | 353 | 1,901,500 |
2021/04/01 | 399 | 401 | 368 | 375 | 1,958,000 |
2021/03/31 | 359 | 435 | 353 | 404 | 4,723,600 |
2021/03/30 | 306 | 365 | 301 | 362 | 1,857,900 |
2021/03/29 | 294 | 353 | 291 | 320 | 4,195,100 |
2021/03/26 | 261 | 295 | 255 | 293 | 1,021,100 |
2021/03/25 | 266 | 269 | 255 | 261 | 498,900 |
2021/03/24 | 236 | 273 | 235 | 271 | 1,677,800 |
2021/03/23 | 252 | 261 | 238 | 239 | 622,900 |
2021/03/22 | 258 | 283 | 255 | 257 | 1,378,800 |
2021/03/19 | 240 | 281 | 229 | 267 | 3,967,700 |
2021/03/18 | 250 | 300 | 238 | 239 | 8,562,300 |
2021/03/17 | 216 | 225 | 215 | 222 | 68,700 |
2021/03/16 | 216 | 217 | 215 | 217 | 20,700 |
2021/03/15 | 212 | 215 | 212 | 214 | 25,500 |
2021/03/12 | 211 | 214 | 211 | 212 | 12,500 |
2021/03/11 | 211 | 213 | 210 | 212 | 9,900 |
2021/03/10 | 211 | 214 | 211 | 212 | 6,000 |
2021/03/09 | 211 | 214 | 210 | 212 | 15,800 |
2021/03/08 | 210 | 215 | 210 | 211 | 19,600 |
2021/03/05 | 210 | 211 | 207 | 209 | 24,600 |
2021/03/04 | 211 | 213 | 209 | 213 | 26,500 |
2021/03/03 | 215 | 216 | 213 | 213 | 11,000 |
2021/03/02 | 217 | 218 | 213 | 214 | 34,700 |
2021/03/01 | 218 | 219 | 217 | 217 | 15,800 |
2021/02/26 | 222 | 222 | 217 | 217 | 67,900 |
2021/02/25 | 222 | 224 | 220 | 223 | 36,700 |
2021/02/24 | 225 | 225 | 220 | 220 | 30,300 |
2021/02/22 | 218 | 225 | 217 | 222 | 38,600 |
2021/02/19 | 222 | 224 | 218 | 218 | 47,900 |
2021/02/18 | 222 | 230 | 222 | 224 | 67,500 |
2021/02/17 | 219 | 221 | 217 | 221 | 39,100 |
2021/02/16 | 224 | 224 | 220 | 220 | 40,400 |
2021/02/15 | 224 | 224 | 221 | 222 | 24,500 |
2021/02/12 | 235 | 236 | 221 | 222 | 178,200 |
2021/02/10 | 224 | 226 | 222 | 222 | 39,200 |
2021/02/09 | 225 | 225 | 222 | 223 | 23,500 |
2021/02/08 | 226 | 230 | 224 | 225 | 48,600 |
2021/02/05 | 221 | 225 | 219 | 225 | 51,300 |
2021/02/04 | 219 | 221 | 217 | 220 | 23,400 |
2021/02/03 | 219 | 220 | 217 | 217 | 20,600 |
2021/02/02 | 218 | 220 | 214 | 216 | 37,700 |
2021/02/01 | 212 | 222 | 212 | 219 | 36,300 |
2021/01/29 | 217 | 219 | 215 | 216 | 35,100 |
2021/01/28 | 218 | 218 | 215 | 216 | 34,200 |
2021/01/27 | 222 | 222 | 218 | 220 | 29,200 |
2021/01/26 | 226 | 226 | 218 | 220 | 73,600 |
2021/01/25 | 221 | 227 | 221 | 223 | 103,200 |
2021/01/22 | 230 | 265 | 227 | 229 | 1,280,900 |
2021/01/21 | 226 | 230 | 220 | 230 | 67,900 |
2021/01/20 | 222 | 226 | 219 | 226 | 59,300 |
2021/01/19 | 234 | 248 | 217 | 223 | 494,200 |
2021/01/18 | 214 | 220 | 211 | 219 | 45,100 |
2021/01/15 | 219 | 219 | 213 | 218 | 39,300 |
2021/01/14 | 218 | 220 | 216 | 218 | 55,200 |
2021/01/13 | 221 | 221 | 217 | 218 | 48,400 |
2021/01/12 | 214 | 220 | 213 | 219 | 106,000 |
2021/01/08 | 210 | 214 | 207 | 214 | 55,500 |
2021/01/07 | 214 | 215 | 210 | 211 | 55,500 |
2021/01/06 | 219 | 219 | 211 | 217 | 68,000 |
2021/01/05 | 223 | 227 | 209 | 218 | 279,300 |
2021/01/04 | 209 | 240 | 206 | 223 | 1,122,600 |