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 |
|---|---|---|---|---|---|
| 2022/12/30 | 520 | 530 | 506 | 515 | 393,000 |
| 2022/12/29 | 472 | 517 | 462 | 511 | 645,000 |
| 2022/12/28 | 475 | 482 | 460 | 475 | 422,300 |
| 2022/12/27 | 474 | 493 | 473 | 481 | 295,300 |
| 2022/12/26 | 480 | 483 | 467 | 471 | 245,700 |
| 2022/12/23 | 485 | 500 | 476 | 490 | 314,700 |
| 2022/12/22 | 488 | 498 | 485 | 493 | 212,600 |
| 2022/12/21 | 475 | 509 | 473 | 488 | 484,500 |
| 2022/12/20 | 493 | 496 | 466 | 475 | 505,700 |
| 2022/12/19 | 503 | 511 | 496 | 500 | 363,000 |
| 2022/12/16 | 521 | 529 | 514 | 518 | 234,200 |
| 2022/12/15 | 526 | 537 | 521 | 530 | 293,100 |
| 2022/12/14 | 551 | 557 | 531 | 531 | 395,300 |
| 2022/12/13 | 573 | 580 | 551 | 551 | 409,000 |
| 2022/12/12 | 585 | 586 | 569 | 572 | 213,300 |
| 2022/12/09 | 587 | 599 | 586 | 590 | 195,100 |
| 2022/12/08 | 592 | 603 | 580 | 594 | 317,800 |
| 2022/12/07 | 597 | 598 | 580 | 598 | 229,300 |
| 2022/12/06 | 566 | 590 | 560 | 590 | 371,500 |
| 2022/12/05 | 561 | 568 | 559 | 565 | 146,700 |
| 2022/12/02 | 566 | 571 | 559 | 570 | 180,700 |
| 2022/12/01 | 587 | 587 | 566 | 568 | 345,300 |
| 2022/11/30 | 572 | 583 | 563 | 576 | 280,200 |
| 2022/11/29 | 583 | 583 | 561 | 574 | 467,400 |
| 2022/11/28 | 594 | 594 | 573 | 581 | 388,000 |
| 2022/11/25 | 606 | 607 | 594 | 599 | 247,500 |
| 2022/11/24 | 591 | 604 | 588 | 603 | 352,300 |
| 2022/11/22 | 587 | 594 | 576 | 592 | 441,400 |
| 2022/11/21 | 599 | 602 | 585 | 589 | 578,900 |
| 2022/11/18 | 635 | 639 | 607 | 611 | 556,500 |
| 2022/11/17 | 623 | 644 | 623 | 637 | 382,100 |
| 2022/11/16 | 628 | 648 | 614 | 627 | 523,000 |
| 2022/11/15 | 660 | 675 | 624 | 637 | 1,003,100 |
| 2022/11/14 | 726 | 737 | 660 | 665 | 2,179,300 |
| 2022/11/11 | 685 | 696 | 667 | 692 | 758,800 |
| 2022/11/10 | 663 | 678 | 656 | 675 | 292,600 |
| 2022/11/09 | 662 | 669 | 657 | 666 | 196,400 |
| 2022/11/08 | 656 | 670 | 653 | 664 | 342,200 |
| 2022/11/07 | 671 | 684 | 655 | 662 | 519,000 |
| 2022/11/04 | 636 | 678 | 636 | 667 | 550,600 |
| 2022/11/02 | 650 | 670 | 631 | 651 | 635,500 |
| 2022/11/01 | 670 | 695 | 650 | 660 | 1,040,300 |
| 2022/10/31 | 634 | 687 | 627 | 680 | 1,009,500 |
| 2022/10/28 | 605 | 642 | 603 | 631 | 607,900 |
| 2022/10/27 | 606 | 629 | 600 | 611 | 414,700 |
| 2022/10/26 | 605 | 622 | 592 | 606 | 560,600 |
| 2022/10/25 | 626 | 643 | 611 | 612 | 1,680,500 |
| 2022/10/24 | 585 | 605 | 576 | 581 | 598,600 |
| 2022/10/21 | 580 | 653 | 579 | 595 | 3,093,200 |
| 2022/10/20 | 560 | 564 | 552 | 554 | 132,700 |
| 2022/10/19 | 575 | 575 | 555 | 555 | 153,400 |
| 2022/10/18 | 557 | 577 | 557 | 571 | 193,600 |
| 2022/10/17 | 545 | 559 | 539 | 556 | 110,000 |
| 2022/10/14 | 550 | 563 | 542 | 547 | 236,200 |
| 2022/10/13 | 556 | 559 | 540 | 542 | 178,800 |
| 2022/10/12 | 561 | 563 | 555 | 557 | 141,900 |
| 2022/10/11 | 561 | 580 | 561 | 566 | 228,800 |
| 2022/10/07 | 582 | 591 | 570 | 571 | 350,000 |
| 2022/10/06 | 573 | 593 | 572 | 572 | 304,400 |
| 2022/10/05 | 579 | 586 | 565 | 583 | 437,000 |
| 2022/10/04 | 561 | 589 | 552 | 569 | 734,800 |
| 2022/10/03 | 575 | 578 | 541 | 547 | 686,300 |
| 2022/09/30 | 591 | 600 | 588 | 590 | 241,100 |
| 2022/09/29 | 613 | 619 | 600 | 601 | 291,700 |
| 2022/09/28 | 622 | 651 | 601 | 614 | 1,308,600 |
| 2022/09/27 | 590 | 618 | 586 | 592 | 479,800 |
| 2022/09/26 | 591 | 603 | 582 | 586 | 425,300 |
| 2022/09/22 | 581 | 651 | 574 | 608 | 888,200 |
| 2022/09/21 | 599 | 605 | 581 | 585 | 432,400 |
| 2022/09/20 | 620 | 629 | 605 | 605 | 401,800 |
| 2022/09/16 | 646 | 649 | 620 | 621 | 658,300 |
| 2022/09/15 | 668 | 684 | 655 | 657 | 653,800 |
| 2022/09/14 | 648 | 697 | 645 | 666 | 1,110,400 |
| 2022/09/13 | 701 | 718 | 674 | 674 | 2,358,100 |
| 2022/09/12 | 765 | 777 | 709 | 715 | 5,412,500 |
| 2022/09/09 | 599 | 695 | 577 | 695 | 624,700 |
| 2022/09/08 | 620 | 622 | 590 | 595 | 1,045,600 |
| 2022/09/07 | 641 | 641 | 602 | 626 | 983,100 |
| 2022/09/06 | 661 | 668 | 635 | 640 | 1,358,100 |
| 2022/09/05 | 661 | 691 | 648 | 669 | 815,900 |
| 2022/09/02 | 670 | 680 | 638 | 659 | 747,100 |
| 2022/09/01 | 685 | 689 | 668 | 675 | 427,400 |
| 2022/08/31 | 696 | 701 | 684 | 690 | 347,600 |
| 2022/08/30 | 676 | 708 | 672 | 705 | 599,500 |
| 2022/08/29 | 676 | 696 | 673 | 676 | 458,500 |
| 2022/08/26 | 689 | 710 | 679 | 696 | 814,000 |
| 2022/08/25 | 697 | 698 | 676 | 685 | 665,900 |
| 2022/08/24 | 702 | 709 | 698 | 700 | 446,000 |
| 2022/08/23 | 707 | 720 | 697 | 705 | 858,300 |
| 2022/08/22 | 704 | 745 | 690 | 717 | 1,201,400 |
| 2022/08/19 | 777 | 784 | 727 | 734 | 2,839,700 |
| 2022/08/18 | 724 | 764 | 701 | 716 | 2,826,700 |
| 2022/08/17 | 802 | 883 | 711 | 729 | 6,747,600 |
| 2022/08/16 | 811 | 825 | 748 | 788 | 5,232,600 |
| 2022/08/15 | 750 | 796 | 750 | 796 | 2,921,700 |
| 2022/08/12 | 693 | 707 | 680 | 696 | 1,395,400 |
| 2022/08/10 | 672 | 688 | 665 | 684 | 613,600 |
| 2022/08/09 | 682 | 688 | 668 | 680 | 948,200 |
| 2022/08/08 | 678 | 709 | 678 | 685 | 1,450,200 |
| 2022/08/05 | 701 | 729 | 680 | 684 | 3,208,000 |
| 2022/08/04 | 670 | 689 | 655 | 661 | 1,021,600 |
| 2022/08/03 | 694 | 711 | 662 | 680 | 1,869,100 |
| 2022/08/02 | 698 | 705 | 675 | 692 | 1,690,400 |
| 2022/08/01 | 672 | 715 | 663 | 705 | 2,747,400 |
| 2022/07/29 | 683 | 710 | 668 | 675 | 1,948,700 |
| 2022/07/28 | 654 | 695 | 635 | 691 | 2,527,600 |
| 2022/07/27 | 674 | 684 | 644 | 654 | 1,275,800 |
| 2022/07/26 | 646 | 699 | 631 | 684 | 2,109,900 |
| 2022/07/25 | 685 | 695 | 643 | 655 | 1,774,000 |
| 2022/07/22 | 703 | 731 | 702 | 710 | 1,309,500 |
| 2022/07/21 | 716 | 759 | 697 | 724 | 2,146,000 |
| 2022/07/20 | 797 | 823 | 688 | 717 | 7,093,500 |
| 2022/07/19 | 740 | 754 | 734 | 754 | 945,900 |
| 2022/07/15 | 619 | 676 | 601 | 654 | 6,636,100 |
| 2022/07/14 | 600 | 640 | 564 | 579 | 4,996,100 |
| 2022/07/13 | 510 | 610 | 503 | 610 | 3,956,000 |
| 2022/07/12 | 519 | 524 | 496 | 510 | 1,305,400 |
| 2022/07/11 | 544 | 586 | 519 | 528 | 3,442,800 |
| 2022/07/08 | 485 | 559 | 478 | 559 | 4,321,900 |
| 2022/07/07 | 471 | 500 | 470 | 479 | 1,283,200 |
| 2022/07/06 | 490 | 500 | 470 | 480 | 2,210,800 |
| 2022/07/05 | 527 | 540 | 483 | 485 | 2,403,700 |
| 2022/07/04 | 566 | 567 | 489 | 507 | 2,635,000 |
| 2022/07/01 | 628 | 630 | 560 | 569 | 2,197,600 |
| 2022/06/30 | 646 | 681 | 610 | 619 | 2,629,900 |
| 2022/06/29 | 650 | 707 | 626 | 653 | 3,840,200 |
| 2022/06/28 | 615 | 678 | 614 | 666 | 4,649,100 |
| 2022/06/27 | 649 | 672 | 597 | 608 | 3,123,800 |
| 2022/06/24 | 702 | 718 | 666 | 679 | 3,172,900 |
| 2022/06/23 | 671 | 720 | 626 | 665 | 4,291,000 |
| 2022/06/22 | 743 | 749 | 666 | 681 | 4,938,700 |
| 2022/06/21 | 815 | 860 | 731 | 758 | 10,570,600 |
| 2022/06/20 | 777 | 853 | 737 | 800 | 9,060,800 |
| 2022/06/17 | 603 | 717 | 579 | 717 | 8,785,600 |
| 2022/06/16 | 633 | 695 | 573 | 617 | 8,180,000 |
| 2022/06/15 | 722 | 758 | 673 | 673 | 1,658,800 |
| 2022/06/14 | 886 | 919 | 814 | 823 | 8,137,600 |
| 2022/06/13 | 791 | 885 | 701 | 856 | 8,849,500 |
| 2022/06/10 | 795 | 926 | 766 | 826 | 10,866,800 |
| 2022/06/09 | 805 | 894 | 700 | 840 | 18,018,200 |
| 2022/06/08 | 745 | 745 | 745 | 745 | 74,500 |
| 2022/06/07 | 570 | 645 | 565 | 645 | 4,247,500 |
| 2022/06/06 | 525 | 545 | 506 | 545 | 5,895,000 |
| 2022/06/03 | 470 | 482 | 434 | 465 | 7,783,500 |
| 2022/06/02 | 430 | 502 | 422 | 482 | 17,670,800 |
| 2022/06/01 | 422 | 422 | 422 | 422 | 197,000 |
| 2022/05/31 | 357 | 397 | 326 | 342 | 6,434,200 |
| 2022/05/30 | 295 | 377 | 293 | 364 | 9,185,600 |
| 2022/05/27 | 302 | 321 | 281 | 303 | 4,153,300 |
| 2022/05/26 | 314 | 339 | 302 | 306 | 8,594,000 |
| 2022/05/25 | 262 | 298 | 249 | 278 | 3,677,200 |
| 2022/05/24 | 306 | 313 | 260 | 264 | 3,049,200 |
| 2022/05/23 | 328 | 334 | 287 | 322 | 7,364,700 |
| 2022/05/20 | 251 | 320 | 245 | 320 | 10,598,800 |
| 2022/05/19 | 198 | 277 | 195 | 243 | 4,200,700 |
| 2022/05/18 | 194 | 205 | 194 | 201 | 279,700 |
| 2022/05/17 | 194 | 198 | 187 | 194 | 330,900 |
| 2022/05/16 | 199 | 215 | 192 | 200 | 1,327,800 |
| 2022/05/13 | 185 | 193 | 184 | 189 | 52,200 |
| 2022/05/12 | 190 | 190 | 184 | 184 | 37,000 |
| 2022/05/11 | 191 | 192 | 186 | 189 | 28,000 |
| 2022/05/10 | 189 | 191 | 187 | 187 | 42,000 |
| 2022/05/09 | 193 | 194 | 188 | 194 | 29,300 |
| 2022/05/06 | 192 | 193 | 185 | 191 | 43,600 |
| 2022/05/02 | 195 | 196 | 191 | 192 | 38,600 |
| 2022/04/28 | 189 | 195 | 188 | 195 | 36,700 |
| 2022/04/27 | 189 | 193 | 188 | 192 | 41,100 |
| 2022/04/26 | 190 | 191 | 187 | 191 | 51,400 |
| 2022/04/25 | 186 | 190 | 186 | 189 | 19,200 |
| 2022/04/22 | 190 | 193 | 189 | 191 | 23,500 |
| 2022/04/21 | 190 | 193 | 190 | 192 | 19,300 |
| 2022/04/20 | 195 | 195 | 191 | 192 | 44,500 |
| 2022/04/19 | 189 | 197 | 189 | 194 | 18,600 |
| 2022/04/18 | 188 | 191 | 187 | 190 | 22,300 |
| 2022/04/15 | 189 | 191 | 189 | 189 | 24,400 |
| 2022/04/14 | 192 | 192 | 188 | 190 | 40,500 |
| 2022/04/13 | 192 | 194 | 191 | 191 | 32,700 |
| 2022/04/12 | 188 | 192 | 185 | 188 | 39,600 |
| 2022/04/11 | 192 | 193 | 188 | 188 | 49,400 |
| 2022/04/08 | 192 | 196 | 191 | 193 | 44,500 |
| 2022/04/07 | 196 | 196 | 191 | 193 | 62,600 |
| 2022/04/06 | 199 | 199 | 196 | 198 | 35,200 |
| 2022/04/05 | 198 | 200 | 196 | 200 | 73,900 |
| 2022/04/04 | 199 | 201 | 195 | 198 | 48,300 |
| 2022/04/01 | 201 | 201 | 197 | 200 | 42,100 |
| 2022/03/31 | 197 | 201 | 197 | 201 | 41,100 |
| 2022/03/30 | 197 | 198 | 196 | 197 | 29,300 |
| 2022/03/29 | 197 | 199 | 196 | 198 | 18,600 |
| 2022/03/28 | 198 | 199 | 196 | 196 | 33,600 |
| 2022/03/25 | 201 | 201 | 197 | 198 | 39,900 |
| 2022/03/24 | 200 | 201 | 196 | 201 | 37,900 |
| 2022/03/23 | 197 | 200 | 195 | 198 | 40,100 |
| 2022/03/22 | 195 | 196 | 192 | 194 | 46,400 |
| 2022/03/18 | 195 | 198 | 194 | 195 | 39,700 |
| 2022/03/17 | 191 | 198 | 191 | 198 | 78,700 |
| 2022/03/16 | 189 | 193 | 185 | 189 | 50,500 |
| 2022/03/15 | 181 | 188 | 181 | 186 | 39,800 |
| 2022/03/14 | 187 | 189 | 181 | 184 | 52,000 |
| 2022/03/11 | 188 | 188 | 181 | 184 | 46,800 |
| 2022/03/10 | 185 | 190 | 184 | 184 | 104,700 |
| 2022/03/09 | 180 | 185 | 178 | 181 | 70,000 |
| 2022/03/08 | 176 | 189 | 176 | 180 | 76,100 |
| 2022/03/07 | 185 | 187 | 176 | 180 | 140,500 |
| 2022/03/04 | 191 | 192 | 176 | 187 | 204,600 |
| 2022/03/03 | 198 | 199 | 193 | 193 | 32,700 |
| 2022/03/02 | 199 | 200 | 196 | 197 | 37,600 |
| 2022/03/01 | 196 | 201 | 196 | 200 | 64,600 |
| 2022/02/28 | 186 | 197 | 186 | 197 | 46,700 |
| 2022/02/25 | 177 | 194 | 177 | 191 | 115,900 |
| 2022/02/24 | 188 | 189 | 177 | 177 | 108,500 |
| 2022/02/22 | 189 | 193 | 187 | 188 | 60,400 |
| 2022/02/21 | 194 | 195 | 190 | 192 | 68,900 |
| 2022/02/18 | 188 | 198 | 185 | 195 | 166,700 |
| 2022/02/17 | 201 | 201 | 195 | 197 | 50,900 |
| 2022/02/16 | 197 | 201 | 197 | 197 | 48,700 |
| 2022/02/15 | 197 | 201 | 195 | 195 | 46,700 |
| 2022/02/14 | 198 | 198 | 192 | 197 | 81,300 |
| 2022/02/10 | 203 | 204 | 199 | 200 | 67,300 |
| 2022/02/09 | 199 | 203 | 198 | 202 | 55,500 |
| 2022/02/08 | 204 | 204 | 198 | 198 | 38,300 |
| 2022/02/07 | 200 | 203 | 198 | 202 | 68,800 |
| 2022/02/04 | 201 | 205 | 197 | 202 | 76,300 |
| 2022/02/03 | 205 | 205 | 197 | 200 | 59,300 |
| 2022/02/02 | 195 | 204 | 195 | 203 | 94,500 |
| 2022/02/01 | 194 | 201 | 193 | 195 | 95,900 |
| 2022/01/31 | 185 | 195 | 185 | 194 | 76,800 |
| 2022/01/28 | 190 | 191 | 184 | 186 | 98,500 |
| 2022/01/27 | 200 | 201 | 187 | 190 | 176,000 |
| 2022/01/26 | 200 | 203 | 198 | 200 | 52,200 |
| 2022/01/25 | 201 | 205 | 196 | 201 | 113,700 |
| 2022/01/24 | 203 | 205 | 199 | 205 | 75,700 |
| 2022/01/21 | 201 | 208 | 199 | 208 | 88,400 |
| 2022/01/20 | 197 | 205 | 197 | 205 | 62,500 |
| 2022/01/19 | 202 | 204 | 197 | 197 | 129,500 |
| 2022/01/18 | 202 | 208 | 201 | 204 | 83,300 |
| 2022/01/17 | 208 | 210 | 203 | 203 | 143,800 |
| 2022/01/14 | 207 | 213 | 205 | 208 | 132,400 |
| 2022/01/13 | 218 | 218 | 205 | 208 | 207,100 |
| 2022/01/12 | 217 | 222 | 216 | 218 | 107,100 |
| 2022/01/11 | 213 | 216 | 210 | 214 | 92,900 |
| 2022/01/07 | 217 | 222 | 212 | 213 | 173,000 |
| 2022/01/06 | 222 | 222 | 215 | 219 | 205,600 |
| 2022/01/05 | 235 | 236 | 223 | 223 | 129,000 |
| 2022/01/04 | 224 | 232 | 224 | 232 | 109,600 |