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 |
|---|---|---|---|---|---|
| 2024/07/26 | 248 | 255 | 248 | 248 | 24,700 |
| 2024/07/25 | 245 | 251 | 245 | 249 | 59,900 |
| 2024/07/24 | 259 | 263 | 252 | 253 | 37,400 |
| 2024/07/23 | 256 | 264 | 255 | 258 | 56,800 |
| 2024/07/22 | 260 | 260 | 253 | 256 | 60,100 |
| 2024/07/19 | 269 | 269 | 263 | 266 | 55,300 |
| 2024/07/18 | 275 | 278 | 271 | 274 | 47,500 |
| 2024/07/17 | 277 | 282 | 273 | 278 | 77,700 |
| 2024/07/16 | 276 | 279 | 272 | 279 | 123,700 |
| 2024/07/12 | 264 | 273 | 260 | 270 | 110,600 |
| 2024/07/11 | 257 | 267 | 257 | 265 | 88,100 |
| 2024/07/10 | 263 | 268 | 256 | 256 | 89,900 |
| 2024/07/09 | 272 | 272 | 259 | 262 | 88,100 |
| 2024/07/08 | 288 | 288 | 270 | 270 | 104,600 |
| 2024/07/05 | 286 | 291 | 280 | 285 | 139,200 |
| 2024/07/04 | 276 | 291 | 273 | 286 | 236,100 |
| 2024/07/03 | 266 | 278 | 266 | 271 | 96,100 |
| 2024/07/02 | 261 | 292 | 259 | 266 | 491,400 |
| 2024/07/01 | 254 | 267 | 250 | 262 | 101,800 |
| 2024/06/28 | 251 | 260 | 251 | 253 | 78,500 |
| 2024/06/27 | 248 | 251 | 248 | 251 | 28,800 |
| 2024/06/26 | 250 | 251 | 243 | 248 | 50,200 |
| 2024/06/25 | 244 | 249 | 243 | 248 | 64,400 |
| 2024/06/24 | 242 | 247 | 242 | 245 | 35,900 |
| 2024/06/21 | 262 | 262 | 241 | 242 | 169,100 |
| 2024/06/20 | 263 | 264 | 253 | 261 | 114,800 |
| 2024/06/19 | 250 | 281 | 242 | 265 | 501,300 |
| 2024/06/18 | 233 | 256 | 231 | 256 | 144,000 |
| 2024/06/17 | 231 | 235 | 231 | 232 | 28,100 |
| 2024/06/14 | 233 | 234 | 227 | 231 | 33,300 |
| 2024/06/13 | 230 | 234 | 229 | 230 | 29,700 |
| 2024/06/12 | 229 | 232 | 228 | 229 | 42,700 |
| 2024/06/11 | 230 | 234 | 230 | 230 | 23,000 |
| 2024/06/10 | 231 | 234 | 230 | 231 | 26,600 |
| 2024/06/07 | 228 | 235 | 228 | 229 | 31,600 |
| 2024/06/06 | 229 | 233 | 229 | 229 | 38,400 |
| 2024/06/05 | 227 | 232 | 227 | 229 | 34,800 |
| 2024/06/04 | 226 | 231 | 226 | 229 | 27,400 |
| 2024/06/03 | 226 | 228 | 225 | 228 | 16,000 |
| 2024/05/31 | 221 | 228 | 221 | 226 | 42,400 |
| 2024/05/30 | 218 | 223 | 218 | 223 | 32,600 |
| 2024/05/29 | 219 | 222 | 218 | 219 | 18,900 |
| 2024/05/28 | 216 | 222 | 216 | 219 | 36,700 |
| 2024/05/27 | 216 | 219 | 216 | 219 | 19,200 |
| 2024/05/24 | 220 | 220 | 216 | 217 | 25,700 |
| 2024/05/23 | 221 | 221 | 219 | 220 | 21,100 |
| 2024/05/22 | 225 | 226 | 221 | 221 | 17,400 |
| 2024/05/21 | 228 | 229 | 224 | 226 | 27,600 |
| 2024/05/20 | 218 | 232 | 217 | 231 | 74,700 |
| 2024/05/17 | 221 | 222 | 218 | 220 | 62,700 |
| 2024/05/16 | 224 | 226 | 217 | 218 | 74,500 |
| 2024/05/15 | 226 | 227 | 224 | 224 | 19,400 |
| 2024/05/14 | 225 | 228 | 225 | 226 | 17,100 |
| 2024/05/13 | 220 | 228 | 219 | 227 | 58,300 |
| 2024/05/10 | 223 | 227 | 221 | 227 | 22,500 |
| 2024/05/09 | 230 | 230 | 219 | 225 | 141,900 |
| 2024/05/08 | 232 | 235 | 230 | 230 | 32,400 |
| 2024/05/07 | 231 | 235 | 231 | 233 | 46,900 |
| 2024/05/02 | 233 | 234 | 232 | 233 | 11,200 |
| 2024/05/01 | 235 | 235 | 233 | 233 | 8,500 |
| 2024/04/30 | 235 | 237 | 232 | 232 | 26,800 |
| 2024/04/26 | 237 | 237 | 234 | 234 | 21,200 |
| 2024/04/25 | 245 | 245 | 238 | 238 | 17,400 |
| 2024/04/24 | 238 | 247 | 238 | 242 | 82,300 |
| 2024/04/23 | 237 | 239 | 236 | 236 | 24,400 |
| 2024/04/22 | 235 | 238 | 232 | 237 | 24,000 |
| 2024/04/19 | 238 | 238 | 231 | 234 | 36,900 |
| 2024/04/18 | 241 | 241 | 236 | 239 | 32,400 |
| 2024/04/17 | 240 | 241 | 236 | 237 | 67,000 |
| 2024/04/16 | 239 | 243 | 238 | 239 | 34,800 |
| 2024/04/15 | 243 | 245 | 243 | 243 | 11,900 |
| 2024/04/12 | 244 | 246 | 244 | 245 | 8,200 |
| 2024/04/11 | 246 | 246 | 243 | 244 | 13,700 |
| 2024/04/10 | 253 | 259 | 246 | 247 | 109,500 |
| 2024/04/09 | 239 | 245 | 239 | 245 | 26,300 |
| 2024/04/08 | 239 | 242 | 237 | 239 | 42,000 |
| 2024/04/05 | 235 | 242 | 235 | 240 | 57,400 |
| 2024/04/04 | 245 | 249 | 243 | 243 | 52,500 |
| 2024/04/03 | 249 | 252 | 247 | 248 | 76,400 |
| 2024/04/02 | 255 | 256 | 251 | 253 | 45,900 |
| 2024/04/01 | 257 | 258 | 254 | 256 | 28,100 |
| 2024/03/29 | 258 | 261 | 254 | 257 | 75,400 |
| 2024/03/28 | 256 | 262 | 256 | 260 | 16,500 |
| 2024/03/27 | 265 | 265 | 259 | 260 | 35,900 |
| 2024/03/26 | 261 | 263 | 257 | 261 | 29,500 |
| 2024/03/25 | 264 | 266 | 261 | 261 | 37,500 |
| 2024/03/22 | 265 | 266 | 262 | 266 | 31,900 |
| 2024/03/21 | 262 | 265 | 260 | 264 | 24,100 |
| 2024/03/19 | 258 | 262 | 258 | 261 | 34,900 |
| 2024/03/18 | 256 | 261 | 256 | 258 | 27,200 |
| 2024/03/15 | 257 | 259 | 253 | 257 | 47,200 |
| 2024/03/14 | 258 | 259 | 255 | 257 | 62,200 |
| 2024/03/13 | 263 | 264 | 259 | 259 | 44,900 |
| 2024/03/12 | 260 | 266 | 258 | 263 | 51,400 |
| 2024/03/11 | 261 | 264 | 261 | 261 | 30,200 |
| 2024/03/08 | 262 | 268 | 262 | 265 | 58,100 |
| 2024/03/07 | 262 | 266 | 259 | 262 | 60,300 |
| 2024/03/06 | 258 | 264 | 258 | 262 | 68,800 |
| 2024/03/05 | 261 | 262 | 255 | 258 | 136,100 |
| 2024/03/04 | 264 | 269 | 262 | 262 | 56,000 |
| 2024/03/01 | 274 | 274 | 263 | 265 | 114,300 |
| 2024/02/29 | 276 | 276 | 272 | 273 | 22,400 |
| 2024/02/28 | 274 | 282 | 274 | 276 | 44,600 |
| 2024/02/27 | 274 | 278 | 271 | 276 | 30,700 |
| 2024/02/26 | 271 | 277 | 268 | 274 | 85,400 |
| 2024/02/22 | 277 | 278 | 271 | 271 | 62,000 |
| 2024/02/21 | 280 | 283 | 277 | 278 | 81,600 |
| 2024/02/20 | 280 | 294 | 275 | 285 | 189,600 |
| 2024/02/19 | 269 | 279 | 266 | 275 | 175,300 |
| 2024/02/16 | 274 | 287 | 268 | 284 | 136,700 |
| 2024/02/15 | 273 | 273 | 268 | 273 | 48,000 |
| 2024/02/14 | 267 | 270 | 267 | 268 | 22,300 |
| 2024/02/13 | 275 | 278 | 267 | 269 | 83,000 |
| 2024/02/09 | 279 | 281 | 276 | 276 | 32,500 |
| 2024/02/08 | 286 | 286 | 279 | 281 | 32,600 |
| 2024/02/07 | 285 | 286 | 281 | 283 | 56,900 |
| 2024/02/06 | 291 | 291 | 285 | 289 | 10,300 |
| 2024/02/05 | 288 | 295 | 285 | 289 | 96,300 |
| 2024/02/02 | 273 | 290 | 273 | 285 | 140,000 |
| 2024/02/01 | 278 | 278 | 273 | 275 | 33,300 |
| 2024/01/31 | 281 | 281 | 272 | 279 | 46,500 |
| 2024/01/30 | 280 | 280 | 276 | 280 | 26,200 |
| 2024/01/29 | 279 | 280 | 276 | 280 | 42,800 |
| 2024/01/26 | 271 | 280 | 271 | 275 | 60,300 |
| 2024/01/25 | 266 | 274 | 266 | 274 | 41,700 |
| 2024/01/24 | 264 | 269 | 264 | 266 | 32,500 |
| 2024/01/23 | 272 | 273 | 266 | 267 | 53,200 |
| 2024/01/22 | 265 | 273 | 257 | 272 | 101,000 |
| 2024/01/19 | 259 | 269 | 259 | 262 | 75,500 |
| 2024/01/18 | 261 | 265 | 258 | 262 | 46,500 |
| 2024/01/17 | 272 | 273 | 261 | 262 | 145,800 |
| 2024/01/16 | 277 | 279 | 271 | 273 | 133,600 |
| 2024/01/15 | 283 | 283 | 276 | 278 | 124,100 |
| 2024/01/12 | 288 | 288 | 281 | 286 | 59,200 |
| 2024/01/11 | 289 | 290 | 285 | 287 | 53,700 |
| 2024/01/10 | 287 | 292 | 287 | 291 | 59,800 |
| 2024/01/09 | 282 | 290 | 282 | 289 | 48,300 |
| 2024/01/05 | 286 | 290 | 281 | 281 | 72,000 |
| 2024/01/04 | 281 | 296 | 281 | 290 | 95,300 |