ガリレイ(6420)の株価時系列情報
ガリレイ(6420)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,020 | 3,105 | 3,010 | 3,060 | 73,200 |
| 2025/06/12 | 2,971 | 2,997 | 2,971 | 2,985 | 28,900 |
| 2025/06/11 | 2,930 | 2,979 | 2,930 | 2,977 | 31,900 |
| 2025/06/10 | 2,947 | 2,991 | 2,921 | 2,930 | 29,800 |
| 2025/06/09 | 2,999 | 3,020 | 2,961 | 2,972 | 28,200 |
| 2025/06/06 | 3,025 | 3,055 | 2,991 | 3,000 | 49,600 |
| 2025/06/05 | 3,010 | 3,045 | 2,999 | 3,030 | 47,900 |
| 2025/06/04 | 3,080 | 3,090 | 3,015 | 3,020 | 72,100 |
| 2025/06/03 | 3,070 | 3,135 | 3,050 | 3,075 | 83,400 |
| 2025/06/02 | 3,110 | 3,155 | 3,045 | 3,075 | 90,600 |
| 2025/05/30 | 3,020 | 3,105 | 3,015 | 3,085 | 65,100 |
| 2025/05/29 | 3,070 | 3,095 | 3,040 | 3,055 | 57,500 |
| 2025/05/28 | 3,085 | 3,105 | 3,035 | 3,035 | 70,700 |
| 2025/05/27 | 3,045 | 3,080 | 3,035 | 3,060 | 57,000 |
| 2025/05/26 | 3,020 | 3,055 | 3,005 | 3,015 | 45,300 |
| 2025/05/23 | 3,070 | 3,085 | 3,030 | 3,040 | 57,000 |
| 2025/05/22 | 2,961 | 3,020 | 2,952 | 3,000 | 43,400 |
| 2025/05/21 | 3,050 | 3,050 | 2,976 | 2,988 | 52,800 |
| 2025/05/20 | 3,055 | 3,070 | 2,991 | 3,005 | 67,400 |
| 2025/05/19 | 2,980 | 3,015 | 2,936 | 3,010 | 39,000 |
| 2025/05/16 | 2,998 | 3,015 | 2,966 | 2,986 | 41,800 |
| 2025/05/15 | 2,994 | 3,090 | 2,994 | 3,020 | 60,200 |
| 2025/05/14 | 3,060 | 3,080 | 2,998 | 3,025 | 38,200 |
| 2025/05/13 | 3,050 | 3,090 | 3,015 | 3,065 | 47,300 |
| 2025/05/12 | 2,973 | 3,090 | 2,973 | 3,070 | 45,400 |
| 2025/05/09 | 2,959 | 2,995 | 2,920 | 2,973 | 64,900 |
| 2025/05/08 | 2,870 | 2,973 | 2,851 | 2,954 | 98,200 |
| 2025/05/07 | 2,854 | 2,890 | 2,820 | 2,826 | 72,800 |
| 2025/05/02 | 2,854 | 2,891 | 2,806 | 2,856 | 37,900 |
| 2025/05/01 | 2,847 | 2,905 | 2,841 | 2,854 | 38,700 |
| 2025/04/30 | 2,909 | 2,909 | 2,823 | 2,864 | 57,100 |
| 2025/04/28 | 2,843 | 2,888 | 2,843 | 2,880 | 64,500 |
| 2025/04/25 | 2,837 | 2,864 | 2,792 | 2,851 | 36,800 |
| 2025/04/24 | 2,862 | 2,862 | 2,780 | 2,809 | 25,700 |
| 2025/04/23 | 2,847 | 2,882 | 2,833 | 2,852 | 38,900 |
| 2025/04/22 | 2,790 | 2,853 | 2,781 | 2,797 | 26,800 |
| 2025/04/21 | 2,769 | 2,799 | 2,769 | 2,783 | 33,200 |
| 2025/04/18 | 2,730 | 2,789 | 2,722 | 2,777 | 22,500 |
| 2025/04/17 | 2,682 | 2,706 | 2,673 | 2,690 | 19,100 |
| 2025/04/16 | 2,702 | 2,703 | 2,654 | 2,690 | 26,700 |
| 2025/04/15 | 2,710 | 2,733 | 2,690 | 2,690 | 25,000 |
| 2025/04/14 | 2,693 | 2,693 | 2,640 | 2,683 | 38,500 |
| 2025/04/11 | 2,638 | 2,663 | 2,533 | 2,648 | 38,400 |
| 2025/04/10 | 2,725 | 2,728 | 2,640 | 2,688 | 43,000 |
| 2025/04/09 | 2,495 | 2,601 | 2,462 | 2,525 | 84,400 |
| 2025/04/08 | 2,443 | 2,543 | 2,443 | 2,520 | 45,100 |
| 2025/04/07 | 2,372 | 2,456 | 2,313 | 2,393 | 69,100 |
| 2025/04/04 | 2,600 | 2,618 | 2,479 | 2,516 | 83,400 |
| 2025/04/03 | 2,649 | 2,667 | 2,601 | 2,666 | 53,700 |
| 2025/04/02 | 2,774 | 2,795 | 2,725 | 2,749 | 52,000 |
| 2025/04/01 | 2,805 | 2,810 | 2,740 | 2,765 | 46,300 |
| 2025/03/31 | 2,819 | 2,819 | 2,738 | 2,755 | 90,100 |
| 2025/03/28 | 2,878 | 2,915 | 2,812 | 2,867 | 106,600 |
| 2025/03/27 | 2,869 | 2,918 | 2,869 | 2,918 | 95,200 |
| 2025/03/26 | 2,865 | 2,882 | 2,819 | 2,873 | 85,100 |
| 2025/03/25 | 2,822 | 2,849 | 2,811 | 2,842 | 47,400 |
| 2025/03/24 | 2,868 | 2,886 | 2,784 | 2,801 | 70,700 |
| 2025/03/21 | 2,834 | 2,899 | 2,826 | 2,834 | 194,000 |
| 2025/03/19 | 2,831 | 2,893 | 2,813 | 2,865 | 55,400 |
| 2025/03/18 | 2,845 | 2,890 | 2,801 | 2,861 | 64,400 |
| 2025/03/17 | 2,826 | 2,858 | 2,824 | 2,838 | 40,900 |
| 2025/03/14 | 2,780 | 2,830 | 2,730 | 2,798 | 64,000 |
| 2025/03/13 | 2,790 | 2,803 | 2,756 | 2,780 | 38,700 |
| 2025/03/12 | 2,747 | 2,805 | 2,747 | 2,792 | 32,900 |
| 2025/03/11 | 2,816 | 2,821 | 2,735 | 2,768 | 56,100 |
| 2025/03/10 | 2,868 | 2,874 | 2,815 | 2,816 | 30,900 |
| 2025/03/07 | 2,816 | 2,854 | 2,800 | 2,840 | 49,000 |
| 2025/03/06 | 2,774 | 2,854 | 2,774 | 2,842 | 44,100 |
| 2025/03/05 | 2,738 | 2,753 | 2,701 | 2,724 | 51,000 |
| 2025/03/04 | 2,747 | 2,748 | 2,706 | 2,706 | 41,400 |
| 2025/03/03 | 2,740 | 2,751 | 2,689 | 2,703 | 41,800 |
| 2025/02/28 | 2,744 | 2,749 | 2,689 | 2,693 | 58,500 |
| 2025/02/27 | 2,709 | 2,749 | 2,708 | 2,746 | 32,000 |
| 2025/02/26 | 2,691 | 2,708 | 2,668 | 2,695 | 42,600 |
| 2025/02/25 | 2,648 | 2,724 | 2,603 | 2,681 | 53,200 |
| 2025/02/21 | 2,687 | 2,713 | 2,651 | 2,692 | 26,500 |
| 2025/02/20 | 2,703 | 2,729 | 2,642 | 2,711 | 63,700 |
| 2025/02/19 | 2,749 | 2,790 | 2,681 | 2,722 | 46,100 |
| 2025/02/18 | 2,786 | 2,786 | 2,680 | 2,782 | 47,800 |
| 2025/02/17 | 2,788 | 2,880 | 2,769 | 2,786 | 112,400 |
| 2025/02/14 | 2,603 | 2,795 | 2,603 | 2,770 | 134,700 |
| 2025/02/13 | 2,599 | 2,617 | 2,573 | 2,603 | 33,400 |
| 2025/02/12 | 2,597 | 2,597 | 2,545 | 2,564 | 35,000 |
| 2025/02/10 | 2,555 | 2,560 | 2,534 | 2,549 | 19,400 |
| 2025/02/07 | 2,581 | 2,581 | 2,537 | 2,537 | 26,200 |
| 2025/02/06 | 2,540 | 2,591 | 2,540 | 2,562 | 26,200 |
| 2025/02/05 | 2,529 | 2,564 | 2,523 | 2,540 | 35,600 |
| 2025/02/04 | 2,553 | 2,571 | 2,500 | 2,502 | 46,300 |
| 2025/02/03 | 2,630 | 2,635 | 2,524 | 2,527 | 82,300 |
| 2025/01/31 | 2,705 | 2,720 | 2,642 | 2,652 | 64,700 |
| 2025/01/30 | 2,621 | 2,709 | 2,621 | 2,698 | 77,300 |
| 2025/01/29 | 2,606 | 2,636 | 2,592 | 2,608 | 32,600 |
| 2025/01/28 | 2,555 | 2,613 | 2,555 | 2,601 | 40,000 |
| 2025/01/27 | 2,550 | 2,571 | 2,530 | 2,571 | 42,300 |
| 2025/01/24 | 2,537 | 2,547 | 2,514 | 2,514 | 24,500 |
| 2025/01/23 | 2,537 | 2,537 | 2,505 | 2,514 | 32,800 |
| 2025/01/22 | 2,499 | 2,537 | 2,493 | 2,537 | 48,800 |
| 2025/01/21 | 2,510 | 2,521 | 2,470 | 2,491 | 31,400 |
| 2025/01/20 | 2,492 | 2,503 | 2,474 | 2,483 | 30,100 |
| 2025/01/17 | 2,435 | 2,480 | 2,435 | 2,460 | 37,400 |
| 2025/01/16 | 2,459 | 2,462 | 2,421 | 2,435 | 29,700 |
| 2025/01/15 | 2,437 | 2,459 | 2,415 | 2,428 | 23,600 |
| 2025/01/14 | 2,473 | 2,480 | 2,405 | 2,437 | 69,600 |
| 2025/01/10 | 2,580 | 2,608 | 2,476 | 2,476 | 83,700 |
| 2025/01/09 | 2,511 | 2,566 | 2,510 | 2,548 | 43,800 |
| 2025/01/08 | 2,556 | 2,556 | 2,513 | 2,527 | 35,500 |
| 2025/01/07 | 2,590 | 2,590 | 2,542 | 2,554 | 33,900 |
| 2025/01/06 | 2,664 | 2,664 | 2,560 | 2,565 | 52,200 |
| 2024/12/30 | 2,730 | 2,745 | 2,644 | 2,644 | 45,400 |
| 2024/12/27 | 2,700 | 2,742 | 2,700 | 2,729 | 22,500 |
| 2024/12/27 | 1 -> 2.00 分割 | ||||
| 2024/12/26 | 5,310 | 5,400 | 5,310 | 5,370 | 15,300 |
| 2024/12/25 | 5,360 | 5,360 | 5,300 | 5,360 | 9,300 |
| 2024/12/24 | 5,330 | 5,440 | 5,290 | 5,380 | 14,600 |
| 2024/12/23 | 5,260 | 5,290 | 5,200 | 5,280 | 14,200 |
| 2024/12/20 | 5,240 | 5,300 | 5,150 | 5,220 | 38,800 |
| 2024/12/19 | 5,250 | 5,310 | 5,220 | 5,280 | 16,900 |
| 2024/12/18 | 5,360 | 5,360 | 5,250 | 5,250 | 13,400 |
| 2024/12/17 | 5,480 | 5,480 | 5,340 | 5,360 | 15,700 |
| 2024/12/16 | 5,420 | 5,490 | 5,350 | 5,450 | 12,800 |
| 2024/12/13 | 5,280 | 5,440 | 5,240 | 5,370 | 46,900 |
| 2024/12/12 | 5,220 | 5,240 | 5,170 | 5,210 | 23,300 |
| 2024/12/11 | 5,280 | 5,300 | 5,180 | 5,220 | 14,000 |
| 2024/12/10 | 5,260 | 5,270 | 5,190 | 5,260 | 15,100 |
| 2024/12/09 | 5,260 | 5,290 | 5,190 | 5,220 | 31,700 |
| 2024/12/06 | 5,340 | 5,340 | 5,230 | 5,250 | 10,000 |
| 2024/12/05 | 5,320 | 5,370 | 5,290 | 5,330 | 15,300 |
| 2024/12/04 | 5,520 | 5,520 | 5,290 | 5,310 | 22,200 |
| 2024/12/03 | 5,500 | 5,590 | 5,480 | 5,540 | 23,300 |
| 2024/12/02 | 5,460 | 5,540 | 5,460 | 5,500 | 19,900 |
| 2024/11/29 | 5,380 | 5,540 | 5,380 | 5,440 | 20,600 |
| 2024/11/28 | 5,320 | 5,390 | 5,300 | 5,380 | 14,300 |
| 2024/11/27 | 5,260 | 5,350 | 5,210 | 5,330 | 17,500 |
| 2024/11/26 | 5,170 | 5,290 | 5,170 | 5,250 | 18,300 |
| 2024/11/25 | 5,290 | 5,290 | 5,170 | 5,250 | 29,700 |
| 2024/11/22 | 5,130 | 5,330 | 5,130 | 5,290 | 45,200 |
| 2024/11/21 | 5,280 | 5,360 | 5,120 | 5,180 | 38,700 |
| 2024/11/20 | 5,450 | 5,470 | 5,250 | 5,280 | 26,800 |
| 2024/11/19 | 5,620 | 5,630 | 5,470 | 5,550 | 18,700 |
| 2024/11/18 | 5,740 | 5,740 | 5,520 | 5,610 | 14,600 |
| 2024/11/15 | 5,770 | 5,820 | 5,700 | 5,740 | 22,400 |
| 2024/11/14 | 5,730 | 5,800 | 5,630 | 5,700 | 28,200 |
| 2024/11/13 | 5,700 | 5,700 | 5,600 | 5,680 | 28,900 |
| 2024/11/12 | 5,630 | 5,690 | 5,580 | 5,580 | 29,500 |
| 2024/11/11 | 5,490 | 5,610 | 5,490 | 5,570 | 11,500 |
| 2024/11/08 | 5,540 | 5,590 | 5,490 | 5,490 | 14,900 |
| 2024/11/07 | 5,510 | 5,610 | 5,500 | 5,510 | 21,900 |
| 2024/11/06 | 5,490 | 5,550 | 5,440 | 5,480 | 14,000 |
| 2024/11/05 | 5,500 | 5,500 | 5,400 | 5,470 | 15,000 |
| 2024/11/01 | 5,500 | 5,540 | 5,410 | 5,430 | 17,100 |
| 2024/10/31 | 5,570 | 5,590 | 5,450 | 5,540 | 30,000 |
| 2024/10/30 | 5,550 | 5,650 | 5,550 | 5,580 | 127,600 |
| 2024/10/29 | 5,500 | 5,580 | 5,490 | 5,520 | 12,500 |
| 2024/10/28 | 5,500 | 5,530 | 5,400 | 5,500 | 14,200 |
| 2024/10/25 | 5,600 | 5,600 | 5,400 | 5,400 | 26,700 |
| 2024/10/24 | 5,500 | 5,580 | 5,460 | 5,500 | 23,200 |
| 2024/10/23 | 5,530 | 5,600 | 5,460 | 5,500 | 27,200 |
| 2024/10/22 | 5,700 | 5,700 | 5,520 | 5,560 | 25,300 |
| 2024/10/21 | 5,690 | 5,760 | 5,620 | 5,720 | 16,900 |
| 2024/10/18 | 5,720 | 5,750 | 5,630 | 5,640 | 12,700 |
| 2024/10/17 | 5,700 | 5,740 | 5,650 | 5,670 | 11,300 |
| 2024/10/16 | 5,680 | 5,850 | 5,650 | 5,680 | 18,500 |
| 2024/10/15 | 5,800 | 5,800 | 5,670 | 5,780 | 21,500 |
| 2024/10/11 | 5,780 | 5,810 | 5,670 | 5,710 | 15,600 |
| 2024/10/10 | 5,760 | 5,820 | 5,680 | 5,810 | 27,600 |
| 2024/10/09 | 5,750 | 5,800 | 5,710 | 5,760 | 40,500 |
| 2024/10/08 | 5,650 | 5,860 | 5,620 | 5,760 | 102,000 |
| 2024/10/07 | 5,520 | 5,580 | 5,430 | 5,460 | 41,500 |
| 2024/10/04 | 5,570 | 5,570 | 5,470 | 5,490 | 29,400 |
| 2024/10/03 | 5,630 | 5,630 | 5,480 | 5,490 | 31,800 |
| 2024/10/02 | 5,530 | 5,590 | 5,470 | 5,520 | 23,000 |
| 2024/10/01 | 5,540 | 5,590 | 5,480 | 5,530 | 19,700 |
| 2024/09/30 | 5,500 | 5,560 | 5,420 | 5,470 | 27,200 |
| 2024/09/27 | 5,810 | 5,830 | 5,650 | 5,700 | 30,100 |
| 2024/09/26 | 5,580 | 5,850 | 5,580 | 5,790 | 72,400 |
| 2024/09/25 | 5,500 | 5,660 | 5,500 | 5,560 | 32,400 |
| 2024/09/24 | 5,490 | 5,530 | 5,410 | 5,480 | 26,500 |
| 2024/09/20 | 5,400 | 5,500 | 5,360 | 5,390 | 54,500 |
| 2024/09/19 | 5,320 | 5,400 | 5,270 | 5,370 | 41,900 |
| 2024/09/18 | 5,380 | 5,490 | 5,250 | 5,320 | 48,400 |
| 2024/09/17 | 5,320 | 5,360 | 5,250 | 5,340 | 31,300 |
| 2024/09/13 | 5,360 | 5,390 | 5,290 | 5,320 | 30,900 |
| 2024/09/12 | 5,280 | 5,400 | 5,270 | 5,370 | 28,100 |
| 2024/09/11 | 5,230 | 5,240 | 5,160 | 5,180 | 30,600 |
| 2024/09/10 | 5,170 | 5,250 | 5,130 | 5,220 | 36,900 |
| 2024/09/09 | 5,500 | 5,500 | 5,090 | 5,130 | 71,300 |
| 2024/09/06 | 5,790 | 5,830 | 5,680 | 5,740 | 25,500 |
| 2024/09/05 | 5,670 | 5,840 | 5,640 | 5,690 | 22,400 |
| 2024/09/04 | 5,600 | 5,730 | 5,560 | 5,670 | 29,200 |
| 2024/09/03 | 5,700 | 5,780 | 5,650 | 5,700 | 20,200 |
| 2024/09/02 | 5,660 | 5,700 | 5,540 | 5,640 | 23,400 |
| 2024/08/30 | 5,430 | 5,690 | 5,430 | 5,630 | 42,500 |
| 2024/08/29 | 5,530 | 5,530 | 5,420 | 5,430 | 12,200 |
| 2024/08/28 | 5,430 | 5,590 | 5,430 | 5,520 | 17,200 |
| 2024/08/27 | 5,420 | 5,530 | 5,420 | 5,510 | 13,100 |
| 2024/08/26 | 5,520 | 5,530 | 5,410 | 5,440 | 11,400 |
| 2024/08/23 | 5,490 | 5,560 | 5,370 | 5,490 | 31,500 |
| 2024/08/22 | 5,460 | 5,590 | 5,370 | 5,590 | 41,900 |
| 2024/08/21 | 5,460 | 5,580 | 5,400 | 5,450 | 28,600 |
| 2024/08/20 | 5,490 | 5,500 | 5,330 | 5,470 | 34,100 |
| 2024/08/19 | 5,570 | 5,610 | 5,430 | 5,460 | 38,000 |