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 |
---|---|---|---|---|---|
2023/12/29 | 283 | 288 | 281 | 286 | 60,700 |
2023/12/28 | 278 | 286 | 274 | 284 | 51,300 |
2023/12/27 | 275 | 282 | 272 | 278 | 137,000 |
2023/12/26 | 279 | 282 | 273 | 275 | 138,100 |
2023/12/25 | 294 | 296 | 280 | 282 | 142,100 |
2023/12/22 | 296 | 299 | 292 | 294 | 65,400 |
2023/12/21 | 295 | 300 | 292 | 294 | 49,600 |
2023/12/20 | 296 | 307 | 294 | 299 | 90,800 |
2023/12/19 | 289 | 296 | 289 | 294 | 56,300 |
2023/12/18 | 294 | 295 | 288 | 289 | 40,300 |
2023/12/15 | 291 | 297 | 291 | 292 | 50,000 |
2023/12/14 | 296 | 302 | 291 | 291 | 50,100 |
2023/12/13 | 294 | 297 | 293 | 296 | 43,400 |
2023/12/12 | 300 | 303 | 294 | 295 | 45,600 |
2023/12/11 | 293 | 306 | 293 | 301 | 52,200 |
2023/12/08 | 297 | 302 | 293 | 295 | 55,000 |
2023/12/07 | 302 | 302 | 297 | 299 | 48,600 |
2023/12/06 | 302 | 307 | 302 | 304 | 38,400 |
2023/12/05 | 308 | 310 | 303 | 304 | 84,800 |
2023/12/04 | 300 | 314 | 300 | 312 | 82,900 |
2023/12/01 | 310 | 313 | 301 | 301 | 130,800 |
2023/11/30 | 315 | 317 | 310 | 312 | 52,200 |
2023/11/29 | 314 | 324 | 314 | 314 | 48,100 |
2023/11/28 | 321 | 323 | 315 | 315 | 35,000 |
2023/11/27 | 319 | 326 | 316 | 320 | 93,300 |
2023/11/24 | 328 | 329 | 319 | 319 | 86,300 |
2023/11/22 | 337 | 337 | 330 | 330 | 81,600 |
2023/11/21 | 329 | 340 | 329 | 339 | 157,000 |
2023/11/20 | 323 | 334 | 323 | 329 | 177,000 |
2023/11/17 | 326 | 329 | 323 | 325 | 56,000 |
2023/11/16 | 322 | 334 | 322 | 329 | 107,500 |
2023/11/15 | 326 | 327 | 320 | 324 | 75,300 |
2023/11/14 | 330 | 335 | 322 | 322 | 125,400 |
2023/11/13 | 307 | 329 | 305 | 328 | 163,200 |
2023/11/10 | 324 | 324 | 311 | 313 | 178,000 |
2023/11/09 | 322 | 325 | 316 | 324 | 155,700 |
2023/11/08 | 323 | 332 | 317 | 322 | 503,800 |
2023/11/07 | 335 | 379 | 327 | 331 | 3,815,500 |
2023/11/06 | 292 | 305 | 292 | 300 | 156,100 |
2023/11/02 | 285 | 293 | 285 | 292 | 90,400 |
2023/11/01 | 288 | 291 | 282 | 287 | 83,500 |
2023/10/31 | 284 | 292 | 281 | 290 | 62,400 |
2023/10/30 | 287 | 288 | 283 | 284 | 26,000 |
2023/10/27 | 275 | 288 | 275 | 287 | 46,300 |
2023/10/26 | 285 | 285 | 277 | 277 | 58,400 |
2023/10/25 | 282 | 289 | 281 | 285 | 56,700 |
2023/10/24 | 274 | 283 | 269 | 279 | 119,700 |
2023/10/23 | 285 | 286 | 275 | 276 | 78,300 |
2023/10/20 | 281 | 288 | 276 | 287 | 97,100 |
2023/10/19 | 283 | 288 | 281 | 284 | 73,500 |
2023/10/18 | 289 | 293 | 287 | 287 | 49,900 |
2023/10/17 | 285 | 294 | 285 | 290 | 93,500 |
2023/10/16 | 290 | 292 | 283 | 283 | 96,900 |
2023/10/13 | 296 | 299 | 288 | 291 | 126,400 |
2023/10/12 | 298 | 303 | 293 | 301 | 93,500 |
2023/10/11 | 309 | 309 | 298 | 299 | 67,800 |
2023/10/10 | 296 | 309 | 296 | 308 | 119,600 |
2023/10/06 | 287 | 296 | 285 | 294 | 101,700 |
2023/10/05 | 289 | 296 | 286 | 289 | 158,900 |
2023/10/04 | 295 | 299 | 289 | 290 | 182,700 |
2023/10/03 | 300 | 305 | 295 | 296 | 212,100 |
2023/10/02 | 323 | 323 | 303 | 303 | 282,500 |
2023/09/29 | 335 | 337 | 323 | 325 | 284,400 |
2023/09/28 | 337 | 344 | 330 | 332 | 354,800 |
2023/09/27 | 345 | 353 | 345 | 353 | 52,600 |
2023/09/26 | 357 | 357 | 348 | 348 | 59,800 |
2023/09/25 | 350 | 357 | 346 | 356 | 151,000 |
2023/09/22 | 342 | 351 | 340 | 346 | 69,100 |
2023/09/21 | 347 | 348 | 339 | 342 | 112,300 |
2023/09/20 | 347 | 351 | 345 | 347 | 57,600 |
2023/09/19 | 355 | 356 | 346 | 349 | 70,800 |
2023/09/15 | 351 | 356 | 350 | 355 | 68,400 |
2023/09/14 | 349 | 354 | 348 | 351 | 55,400 |
2023/09/13 | 345 | 353 | 345 | 349 | 48,800 |
2023/09/12 | 366 | 373 | 348 | 348 | 316,600 |
2023/09/11 | 358 | 359 | 350 | 350 | 74,600 |
2023/09/08 | 353 | 361 | 353 | 359 | 120,600 |
2023/09/07 | 353 | 361 | 352 | 361 | 102,500 |
2023/09/06 | 352 | 359 | 351 | 355 | 86,500 |
2023/09/05 | 345 | 354 | 345 | 354 | 100,400 |
2023/09/04 | 346 | 349 | 343 | 345 | 93,300 |
2023/09/01 | 344 | 347 | 342 | 343 | 62,800 |
2023/08/31 | 349 | 353 | 346 | 346 | 70,100 |
2023/08/30 | 355 | 355 | 347 | 348 | 56,000 |
2023/08/29 | 346 | 356 | 346 | 351 | 96,700 |
2023/08/28 | 344 | 351 | 344 | 346 | 72,700 |
2023/08/25 | 341 | 349 | 341 | 344 | 75,100 |
2023/08/24 | 341 | 348 | 340 | 346 | 90,700 |
2023/08/23 | 331 | 342 | 325 | 339 | 164,100 |
2023/08/22 | 347 | 358 | 335 | 335 | 477,100 |
2023/08/21 | 358 | 363 | 355 | 363 | 151,500 |
2023/08/18 | 348 | 360 | 343 | 350 | 204,300 |
2023/08/17 | 328 | 352 | 326 | 348 | 303,100 |
2023/08/16 | 333 | 336 | 326 | 328 | 219,100 |
2023/08/15 | 344 | 346 | 338 | 338 | 157,300 |
2023/08/14 | 339 | 357 | 335 | 343 | 483,300 |
2023/08/10 | 386 | 389 | 379 | 387 | 115,700 |
2023/08/09 | 390 | 390 | 380 | 383 | 107,400 |
2023/08/08 | 390 | 393 | 385 | 385 | 47,700 |
2023/08/07 | 384 | 394 | 381 | 390 | 82,700 |
2023/08/04 | 385 | 390 | 382 | 385 | 62,100 |
2023/08/03 | 395 | 395 | 387 | 387 | 101,000 |
2023/08/02 | 398 | 404 | 394 | 396 | 85,000 |
2023/08/01 | 400 | 405 | 397 | 398 | 91,400 |
2023/07/31 | 398 | 403 | 396 | 399 | 115,400 |
2023/07/28 | 402 | 405 | 392 | 396 | 123,000 |
2023/07/27 | 399 | 405 | 399 | 401 | 69,200 |
2023/07/26 | 403 | 404 | 396 | 402 | 131,500 |
2023/07/25 | 416 | 416 | 407 | 407 | 95,800 |
2023/07/24 | 414 | 418 | 413 | 416 | 61,800 |
2023/07/21 | 424 | 424 | 414 | 414 | 162,600 |
2023/07/20 | 427 | 428 | 420 | 422 | 114,500 |
2023/07/19 | 424 | 427 | 419 | 425 | 110,600 |
2023/07/18 | 421 | 430 | 419 | 424 | 171,300 |
2023/07/14 | 420 | 428 | 416 | 418 | 130,600 |
2023/07/13 | 422 | 424 | 410 | 421 | 162,900 |
2023/07/12 | 421 | 426 | 418 | 418 | 140,600 |
2023/07/11 | 412 | 426 | 412 | 421 | 200,400 |
2023/07/10 | 433 | 433 | 411 | 412 | 415,900 |
2023/07/07 | 405 | 420 | 404 | 419 | 220,500 |
2023/07/06 | 420 | 423 | 406 | 413 | 463,300 |
2023/07/05 | 437 | 451 | 420 | 425 | 1,495,700 |
2023/07/04 | 389 | 468 | 388 | 441 | 4,880,900 |
2023/07/03 | 393 | 396 | 386 | 388 | 128,500 |
2023/06/30 | 387 | 393 | 382 | 393 | 86,800 |
2023/06/29 | 387 | 391 | 383 | 386 | 74,000 |
2023/06/28 | 377 | 387 | 377 | 386 | 73,400 |
2023/06/27 | 377 | 382 | 374 | 376 | 116,000 |
2023/06/26 | 388 | 388 | 376 | 377 | 176,500 |
2023/06/23 | 396 | 396 | 382 | 390 | 138,600 |
2023/06/22 | 401 | 401 | 391 | 392 | 184,400 |
2023/06/21 | 406 | 406 | 399 | 401 | 84,300 |
2023/06/20 | 406 | 407 | 399 | 407 | 79,500 |
2023/06/19 | 403 | 412 | 403 | 405 | 135,600 |
2023/06/16 | 396 | 408 | 396 | 401 | 159,900 |
2023/06/15 | 400 | 404 | 394 | 398 | 126,500 |
2023/06/14 | 401 | 404 | 395 | 401 | 125,200 |
2023/06/13 | 414 | 414 | 402 | 404 | 119,300 |
2023/06/12 | 402 | 416 | 398 | 411 | 269,500 |
2023/06/09 | 396 | 406 | 396 | 398 | 110,600 |
2023/06/08 | 413 | 413 | 391 | 396 | 207,800 |
2023/06/07 | 400 | 414 | 399 | 410 | 303,700 |
2023/06/06 | 395 | 403 | 392 | 397 | 180,700 |
2023/06/05 | 389 | 396 | 385 | 394 | 175,900 |
2023/06/02 | 385 | 388 | 379 | 388 | 129,300 |
2023/06/01 | 388 | 393 | 384 | 385 | 123,000 |
2023/05/31 | 375 | 390 | 375 | 386 | 201,800 |
2023/05/30 | 372 | 381 | 367 | 378 | 127,700 |
2023/05/29 | 369 | 375 | 367 | 375 | 130,100 |
2023/05/26 | 380 | 385 | 367 | 367 | 172,700 |
2023/05/25 | 385 | 386 | 378 | 382 | 122,200 |
2023/05/24 | 386 | 390 | 382 | 388 | 93,400 |
2023/05/23 | 393 | 397 | 382 | 384 | 128,400 |
2023/05/22 | 395 | 399 | 390 | 390 | 121,900 |
2023/05/19 | 391 | 397 | 386 | 393 | 124,200 |
2023/05/18 | 398 | 398 | 386 | 388 | 227,500 |
2023/05/17 | 397 | 405 | 395 | 398 | 122,600 |
2023/05/16 | 410 | 416 | 397 | 398 | 264,400 |
2023/05/15 | 390 | 414 | 384 | 410 | 570,600 |
2023/05/12 | 389 | 395 | 383 | 395 | 236,400 |
2023/05/11 | 388 | 398 | 386 | 394 | 131,100 |
2023/05/10 | 399 | 399 | 391 | 392 | 125,900 |
2023/05/09 | 396 | 402 | 394 | 398 | 160,500 |
2023/05/08 | 391 | 395 | 388 | 391 | 82,000 |
2023/05/02 | 385 | 395 | 378 | 391 | 245,300 |
2023/05/01 | 386 | 393 | 385 | 386 | 75,000 |
2023/04/28 | 394 | 394 | 385 | 386 | 136,900 |
2023/04/27 | 388 | 393 | 384 | 389 | 130,800 |
2023/04/26 | 378 | 387 | 376 | 384 | 153,200 |
2023/04/25 | 388 | 398 | 382 | 382 | 204,700 |
2023/04/24 | 390 | 400 | 384 | 389 | 204,200 |
2023/04/21 | 402 | 402 | 392 | 392 | 285,900 |
2023/04/20 | 410 | 410 | 399 | 402 | 245,400 |
2023/04/19 | 415 | 415 | 407 | 410 | 184,200 |
2023/04/18 | 414 | 424 | 413 | 417 | 186,900 |
2023/04/17 | 414 | 418 | 407 | 418 | 162,100 |
2023/04/14 | 415 | 420 | 410 | 416 | 100,700 |
2023/04/13 | 415 | 416 | 407 | 411 | 118,800 |
2023/04/12 | 424 | 425 | 415 | 416 | 150,800 |
2023/04/11 | 421 | 432 | 421 | 424 | 206,100 |
2023/04/10 | 418 | 432 | 416 | 420 | 238,000 |
2023/04/07 | 447 | 447 | 419 | 423 | 512,800 |
2023/04/06 | 444 | 473 | 436 | 439 | 1,232,700 |
2023/04/05 | 444 | 473 | 434 | 436 | 855,000 |
2023/04/04 | 429 | 490 | 427 | 436 | 1,852,100 |
2023/04/03 | 415 | 427 | 413 | 423 | 165,500 |
2023/03/31 | 410 | 415 | 405 | 410 | 142,700 |
2023/03/30 | 410 | 417 | 404 | 408 | 130,300 |
2023/03/29 | 405 | 411 | 402 | 410 | 119,600 |
2023/03/28 | 421 | 425 | 404 | 405 | 297,000 |
2023/03/27 | 439 | 442 | 419 | 419 | 443,400 |
2023/03/24 | 445 | 449 | 434 | 447 | 215,500 |
2023/03/23 | 459 | 461 | 443 | 446 | 355,000 |
2023/03/22 | 463 | 471 | 460 | 464 | 147,800 |
2023/03/20 | 477 | 481 | 457 | 457 | 178,500 |
2023/03/17 | 462 | 482 | 462 | 477 | 157,800 |
2023/03/16 | 455 | 464 | 450 | 460 | 184,100 |
2023/03/15 | 465 | 476 | 463 | 468 | 157,300 |
2023/03/14 | 470 | 483 | 461 | 462 | 235,800 |
2023/03/13 | 471 | 480 | 469 | 476 | 174,800 |
2023/03/10 | 491 | 494 | 482 | 483 | 292,800 |
2023/03/09 | 505 | 505 | 494 | 497 | 201,900 |
2023/03/08 | 505 | 515 | 502 | 506 | 325,700 |
2023/03/07 | 492 | 503 | 490 | 502 | 162,400 |
2023/03/06 | 494 | 515 | 492 | 494 | 372,800 |
2023/03/03 | 511 | 511 | 488 | 499 | 335,400 |
2023/03/02 | 497 | 514 | 482 | 505 | 445,300 |
2023/03/01 | 478 | 499 | 476 | 496 | 381,100 |
2023/02/28 | 467 | 481 | 459 | 478 | 452,300 |
2023/02/27 | 478 | 489 | 458 | 460 | 606,900 |
2023/02/24 | 561 | 569 | 490 | 494 | 3,219,700 |
2023/02/22 | 517 | 517 | 514 | 517 | 435,400 |
2023/02/21 | 449 | 450 | 437 | 437 | 143,100 |
2023/02/20 | 439 | 452 | 438 | 448 | 202,800 |
2023/02/17 | 435 | 443 | 434 | 438 | 207,300 |
2023/02/16 | 433 | 447 | 433 | 441 | 273,600 |
2023/02/15 | 456 | 460 | 435 | 435 | 292,800 |
2023/02/14 | 449 | 468 | 449 | 461 | 179,100 |
2023/02/13 | 461 | 461 | 444 | 450 | 306,400 |
2023/02/10 | 475 | 483 | 469 | 469 | 171,000 |
2023/02/09 | 488 | 488 | 473 | 477 | 98,300 |
2023/02/08 | 497 | 497 | 475 | 481 | 232,000 |
2023/02/07 | 490 | 500 | 489 | 493 | 85,400 |
2023/02/06 | 490 | 497 | 489 | 490 | 91,600 |
2023/02/03 | 493 | 495 | 481 | 487 | 123,000 |
2023/02/02 | 500 | 502 | 491 | 494 | 111,000 |
2023/02/01 | 489 | 499 | 489 | 495 | 110,400 |
2023/01/31 | 486 | 493 | 480 | 489 | 121,400 |
2023/01/30 | 497 | 501 | 488 | 488 | 88,800 |
2023/01/27 | 498 | 506 | 495 | 496 | 111,400 |
2023/01/26 | 505 | 511 | 495 | 501 | 89,800 |
2023/01/25 | 512 | 520 | 505 | 505 | 113,800 |
2023/01/24 | 506 | 521 | 506 | 512 | 195,200 |
2023/01/23 | 500 | 507 | 495 | 507 | 134,600 |
2023/01/20 | 500 | 505 | 496 | 498 | 118,100 |
2023/01/19 | 501 | 507 | 497 | 505 | 96,600 |
2023/01/18 | 499 | 512 | 497 | 505 | 150,800 |
2023/01/17 | 484 | 504 | 484 | 498 | 198,300 |
2023/01/16 | 495 | 502 | 486 | 486 | 166,900 |
2023/01/13 | 504 | 508 | 495 | 503 | 124,800 |
2023/01/12 | 516 | 520 | 502 | 505 | 157,700 |
2023/01/11 | 500 | 517 | 496 | 516 | 224,400 |
2023/01/10 | 508 | 512 | 501 | 508 | 155,500 |
2023/01/06 | 498 | 505 | 490 | 500 | 129,100 |
2023/01/05 | 514 | 521 | 498 | 500 | 170,800 |
2023/01/04 | 500 | 528 | 498 | 504 | 183,100 |