フクシマガリレイ(6420)の株価時系列情報
フクシマガリレイ(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 6,570 | 6,610 | 6,530 | 6,530 | 11,600 |
| 2024/07/25 | 6,600 | 6,710 | 6,460 | 6,560 | 29,400 |
| 2024/07/24 | 6,660 | 6,790 | 6,590 | 6,600 | 15,400 |
| 2024/07/23 | 6,710 | 6,730 | 6,640 | 6,710 | 15,300 |
| 2024/07/22 | 6,700 | 6,720 | 6,610 | 6,660 | 20,100 |
| 2024/07/19 | 6,850 | 6,910 | 6,690 | 6,740 | 26,800 |
| 2024/07/18 | 6,820 | 6,960 | 6,820 | 6,840 | 25,400 |
| 2024/07/17 | 6,840 | 6,920 | 6,750 | 6,920 | 29,300 |
| 2024/07/16 | 6,770 | 6,840 | 6,650 | 6,740 | 24,800 |
| 2024/07/12 | 6,720 | 6,830 | 6,690 | 6,740 | 35,200 |
| 2024/07/11 | 6,620 | 6,680 | 6,540 | 6,620 | 26,000 |
| 2024/07/10 | 6,640 | 6,660 | 6,510 | 6,580 | 28,000 |
| 2024/07/09 | 6,680 | 6,700 | 6,580 | 6,660 | 23,800 |
| 2024/07/08 | 6,640 | 6,640 | 6,490 | 6,590 | 17,300 |
| 2024/07/05 | 6,590 | 6,590 | 6,510 | 6,570 | 15,200 |
| 2024/07/04 | 6,590 | 6,630 | 6,470 | 6,540 | 19,000 |
| 2024/07/03 | 6,580 | 6,670 | 6,550 | 6,590 | 23,500 |
| 2024/07/02 | 6,710 | 6,730 | 6,600 | 6,630 | 20,100 |
| 2024/07/01 | 6,680 | 6,760 | 6,610 | 6,760 | 21,500 |
| 2024/06/28 | 6,590 | 6,690 | 6,550 | 6,650 | 29,500 |
| 2024/06/27 | 6,700 | 6,700 | 6,330 | 6,550 | 50,400 |
| 2024/06/26 | 6,540 | 6,660 | 6,540 | 6,610 | 28,600 |
| 2024/06/25 | 6,470 | 6,600 | 6,460 | 6,540 | 19,100 |
| 2024/06/24 | 6,490 | 6,600 | 6,460 | 6,510 | 23,500 |
| 2024/06/21 | 6,410 | 6,540 | 6,330 | 6,450 | 39,100 |
| 2024/06/20 | 6,610 | 6,690 | 6,360 | 6,410 | 23,400 |
| 2024/06/19 | 6,730 | 6,830 | 6,660 | 6,680 | 41,100 |
| 2024/06/18 | 6,480 | 6,730 | 6,480 | 6,730 | 27,600 |
| 2024/06/17 | 6,350 | 6,420 | 6,250 | 6,390 | 22,200 |
| 2024/06/14 | 6,270 | 6,500 | 6,170 | 6,430 | 30,500 |
| 2024/06/13 | 6,350 | 6,350 | 6,150 | 6,230 | 22,300 |
| 2024/06/12 | 6,400 | 6,470 | 6,290 | 6,360 | 20,300 |
| 2024/06/11 | 6,540 | 6,670 | 6,410 | 6,420 | 23,900 |
| 2024/06/10 | 6,240 | 6,540 | 6,240 | 6,530 | 28,400 |
| 2024/06/07 | 6,120 | 6,310 | 6,070 | 6,280 | 18,200 |
| 2024/06/06 | 6,070 | 6,150 | 6,020 | 6,110 | 17,600 |
| 2024/06/05 | 6,170 | 6,210 | 6,040 | 6,080 | 22,400 |
| 2024/06/04 | 6,090 | 6,190 | 5,990 | 6,120 | 37,800 |
| 2024/06/03 | 6,120 | 6,120 | 6,030 | 6,080 | 19,300 |
| 2024/05/31 | 6,030 | 6,070 | 5,950 | 6,060 | 41,300 |
| 2024/05/30 | 5,880 | 6,000 | 5,880 | 5,990 | 25,200 |
| 2024/05/29 | 6,040 | 6,040 | 5,890 | 5,940 | 31,300 |
| 2024/05/28 | 6,190 | 6,200 | 6,000 | 6,070 | 19,400 |
| 2024/05/27 | 6,130 | 6,210 | 6,130 | 6,160 | 7,600 |
| 2024/05/24 | 6,100 | 6,150 | 6,080 | 6,090 | 10,600 |
| 2024/05/23 | 6,100 | 6,250 | 6,030 | 6,150 | 22,300 |
| 2024/05/22 | 6,090 | 6,140 | 6,060 | 6,100 | 18,500 |
| 2024/05/21 | 6,270 | 6,290 | 6,070 | 6,100 | 21,200 |
| 2024/05/20 | 6,390 | 6,390 | 6,240 | 6,240 | 20,200 |
| 2024/05/17 | 6,280 | 6,470 | 6,190 | 6,400 | 29,900 |
| 2024/05/16 | 6,190 | 6,270 | 6,160 | 6,260 | 20,300 |
| 2024/05/15 | 6,230 | 6,290 | 6,140 | 6,190 | 22,700 |
| 2024/05/14 | 6,000 | 6,210 | 5,920 | 6,190 | 52,500 |
| 2024/05/13 | 5,930 | 6,120 | 5,870 | 6,100 | 48,600 |
| 2024/05/10 | 6,140 | 6,220 | 6,000 | 6,010 | 29,300 |
| 2024/05/09 | 6,000 | 6,180 | 5,850 | 6,140 | 114,000 |
| 2024/05/08 | 6,300 | 6,350 | 6,190 | 6,270 | 68,300 |
| 2024/05/07 | 6,270 | 6,290 | 6,190 | 6,230 | 25,300 |
| 2024/05/02 | 6,160 | 6,350 | 6,160 | 6,270 | 29,400 |
| 2024/05/01 | 6,270 | 6,310 | 6,130 | 6,140 | 14,000 |
| 2024/04/30 | 6,320 | 6,350 | 6,230 | 6,300 | 34,500 |
| 2024/04/26 | 6,040 | 6,210 | 6,020 | 6,180 | 35,100 |
| 2024/04/25 | 6,100 | 6,180 | 6,020 | 6,090 | 43,500 |
| 2024/04/24 | 6,200 | 6,200 | 6,060 | 6,080 | 42,000 |
| 2024/04/23 | 6,200 | 6,260 | 6,140 | 6,210 | 22,200 |
| 2024/04/22 | 6,140 | 6,310 | 6,140 | 6,260 | 35,100 |
| 2024/04/19 | 6,370 | 6,370 | 6,000 | 6,140 | 38,100 |
| 2024/04/18 | 6,460 | 6,460 | 6,310 | 6,370 | 23,900 |
| 2024/04/17 | 6,400 | 6,460 | 6,290 | 6,430 | 33,100 |
| 2024/04/16 | 6,510 | 6,610 | 6,350 | 6,450 | 41,100 |
| 2024/04/15 | 6,520 | 6,560 | 6,460 | 6,530 | 28,200 |
| 2024/04/12 | 6,600 | 6,700 | 6,560 | 6,590 | 41,000 |
| 2024/04/11 | 6,340 | 6,530 | 6,340 | 6,530 | 20,000 |
| 2024/04/10 | 6,410 | 6,450 | 6,380 | 6,410 | 13,900 |
| 2024/04/09 | 6,400 | 6,440 | 6,370 | 6,400 | 19,100 |
| 2024/04/08 | 6,320 | 6,390 | 6,300 | 6,360 | 27,300 |
| 2024/04/05 | 6,120 | 6,270 | 6,120 | 6,270 | 21,300 |
| 2024/04/04 | 6,270 | 6,290 | 6,200 | 6,220 | 28,100 |
| 2024/04/03 | 6,050 | 6,310 | 5,950 | 6,210 | 66,600 |
| 2024/04/02 | 5,970 | 6,190 | 5,940 | 6,120 | 53,900 |
| 2024/04/01 | 5,930 | 6,010 | 5,930 | 5,970 | 29,200 |
| 2024/03/29 | 5,850 | 5,940 | 5,850 | 5,900 | 32,600 |
| 2024/03/28 | 5,960 | 6,020 | 5,890 | 5,940 | 40,600 |
| 2024/03/27 | 5,980 | 6,110 | 5,970 | 6,020 | 54,000 |
| 2024/03/26 | 5,910 | 5,990 | 5,910 | 5,960 | 20,300 |
| 2024/03/25 | 5,860 | 6,080 | 5,860 | 5,970 | 47,900 |
| 2024/03/22 | 5,870 | 5,910 | 5,830 | 5,870 | 15,500 |
| 2024/03/21 | 5,950 | 5,950 | 5,850 | 5,880 | 31,200 |
| 2024/03/19 | 5,850 | 5,950 | 5,850 | 5,910 | 15,900 |
| 2024/03/18 | 5,910 | 5,940 | 5,860 | 5,890 | 21,500 |
| 2024/03/15 | 5,720 | 5,970 | 5,720 | 5,910 | 44,700 |
| 2024/03/14 | 5,680 | 5,710 | 5,600 | 5,690 | 18,000 |
| 2024/03/13 | 5,810 | 5,830 | 5,640 | 5,680 | 30,200 |
| 2024/03/12 | 5,810 | 5,810 | 5,710 | 5,810 | 18,200 |
| 2024/03/11 | 5,910 | 5,930 | 5,790 | 5,860 | 25,000 |
| 2024/03/08 | 5,840 | 5,960 | 5,800 | 5,920 | 30,800 |
| 2024/03/07 | 5,830 | 5,970 | 5,830 | 5,900 | 43,500 |
| 2024/03/06 | 5,550 | 5,790 | 5,540 | 5,760 | 35,900 |
| 2024/03/05 | 5,540 | 5,620 | 5,500 | 5,580 | 23,100 |
| 2024/03/04 | 5,640 | 5,690 | 5,510 | 5,520 | 36,300 |
| 2024/03/01 | 5,730 | 5,750 | 5,640 | 5,700 | 21,500 |
| 2024/02/29 | 5,630 | 5,720 | 5,610 | 5,700 | 33,100 |
| 2024/02/28 | 5,640 | 5,710 | 5,610 | 5,700 | 30,200 |
| 2024/02/27 | 5,700 | 5,760 | 5,700 | 5,710 | 32,200 |
| 2024/02/26 | 5,830 | 5,880 | 5,690 | 5,690 | 25,000 |
| 2024/02/22 | 5,890 | 5,900 | 5,810 | 5,840 | 29,400 |
| 2024/02/21 | 5,750 | 5,890 | 5,750 | 5,890 | 26,700 |
| 2024/02/20 | 5,800 | 5,840 | 5,750 | 5,790 | 24,500 |
| 2024/02/19 | 5,700 | 5,820 | 5,620 | 5,780 | 31,900 |
| 2024/02/16 | 5,590 | 5,770 | 5,550 | 5,700 | 65,100 |
| 2024/02/15 | 5,480 | 5,590 | 5,400 | 5,560 | 40,000 |
| 2024/02/14 | 5,410 | 5,490 | 5,290 | 5,440 | 77,100 |
| 2024/02/13 | 5,070 | 5,220 | 5,070 | 5,210 | 51,000 |
| 2024/02/09 | 5,040 | 5,120 | 5,020 | 5,070 | 25,600 |
| 2024/02/08 | 5,090 | 5,110 | 5,030 | 5,060 | 23,200 |
| 2024/02/07 | 5,170 | 5,210 | 5,100 | 5,110 | 21,700 |
| 2024/02/06 | 5,220 | 5,260 | 5,160 | 5,170 | 26,600 |
| 2024/02/05 | 5,230 | 5,300 | 5,220 | 5,290 | 27,100 |
| 2024/02/02 | 5,180 | 5,230 | 5,150 | 5,220 | 20,100 |
| 2024/02/01 | 5,130 | 5,210 | 5,130 | 5,180 | 29,300 |
| 2024/01/31 | 5,150 | 5,180 | 5,100 | 5,170 | 23,700 |
| 2024/01/30 | 5,190 | 5,210 | 5,140 | 5,160 | 21,100 |
| 2024/01/29 | 5,180 | 5,200 | 5,150 | 5,190 | 17,400 |
| 2024/01/26 | 5,230 | 5,230 | 5,120 | 5,130 | 19,900 |
| 2024/01/25 | 5,130 | 5,200 | 5,120 | 5,190 | 12,700 |
| 2024/01/24 | 5,150 | 5,170 | 5,100 | 5,110 | 14,400 |
| 2024/01/23 | 5,200 | 5,230 | 5,150 | 5,150 | 14,700 |
| 2024/01/22 | 5,130 | 5,210 | 5,130 | 5,190 | 26,700 |
| 2024/01/19 | 5,200 | 5,200 | 5,110 | 5,150 | 20,500 |
| 2024/01/18 | 5,100 | 5,240 | 5,100 | 5,180 | 23,700 |
| 2024/01/17 | 5,190 | 5,190 | 5,030 | 5,100 | 24,400 |
| 2024/01/16 | 5,300 | 5,310 | 5,150 | 5,160 | 17,500 |
| 2024/01/15 | 5,280 | 5,390 | 5,280 | 5,340 | 25,600 |
| 2024/01/12 | 5,230 | 5,290 | 5,230 | 5,260 | 24,600 |
| 2024/01/11 | 5,190 | 5,280 | 5,160 | 5,250 | 42,200 |
| 2024/01/10 | 5,000 | 5,090 | 5,000 | 5,090 | 29,900 |
| 2024/01/09 | 4,950 | 5,020 | 4,935 | 4,995 | 32,700 |
| 2024/01/05 | 4,950 | 4,980 | 4,910 | 4,930 | 23,800 |
| 2024/01/04 | 4,890 | 4,950 | 4,825 | 4,950 | 25,700 |
| 2023/12/29 | 4,895 | 4,910 | 4,830 | 4,880 | 25,800 |
| 2023/12/28 | 4,885 | 4,910 | 4,870 | 4,895 | 14,300 |
| 2023/12/27 | 4,850 | 4,895 | 4,805 | 4,880 | 35,600 |
| 2023/12/26 | 4,830 | 4,870 | 4,810 | 4,820 | 17,000 |
| 2023/12/25 | 4,870 | 4,920 | 4,810 | 4,830 | 23,500 |
| 2023/12/22 | 4,775 | 4,880 | 4,775 | 4,855 | 30,700 |
| 2023/12/21 | 4,820 | 4,850 | 4,770 | 4,805 | 28,700 |
| 2023/12/20 | 4,850 | 4,910 | 4,845 | 4,860 | 33,500 |
| 2023/12/19 | 4,785 | 4,855 | 4,720 | 4,845 | 32,300 |
| 2023/12/18 | 4,820 | 4,860 | 4,805 | 4,825 | 45,400 |
| 2023/12/15 | 4,825 | 4,860 | 4,785 | 4,850 | 32,800 |
| 2023/12/14 | 4,890 | 4,915 | 4,795 | 4,825 | 21,000 |
| 2023/12/13 | 4,950 | 4,975 | 4,885 | 4,905 | 23,800 |
| 2023/12/12 | 4,970 | 4,990 | 4,905 | 4,965 | 31,000 |
| 2023/12/11 | 4,840 | 4,930 | 4,840 | 4,930 | 27,300 |
| 2023/12/08 | 4,805 | 4,895 | 4,805 | 4,840 | 51,900 |
| 2023/12/07 | 4,925 | 5,010 | 4,900 | 4,945 | 26,900 |
| 2023/12/06 | 4,810 | 4,995 | 4,805 | 4,975 | 48,200 |
| 2023/12/05 | 4,830 | 4,890 | 4,810 | 4,810 | 34,800 |
| 2023/12/04 | 4,880 | 4,880 | 4,785 | 4,830 | 18,900 |
| 2023/12/01 | 4,965 | 4,970 | 4,860 | 4,890 | 25,900 |
| 2023/11/30 | 4,895 | 4,955 | 4,885 | 4,900 | 42,300 |
| 2023/11/29 | 4,880 | 4,910 | 4,855 | 4,880 | 39,700 |
| 2023/11/28 | 4,765 | 4,880 | 4,765 | 4,865 | 24,900 |
| 2023/11/27 | 4,850 | 4,895 | 4,795 | 4,835 | 53,800 |
| 2023/11/24 | 4,810 | 4,960 | 4,775 | 4,920 | 75,600 |
| 2023/11/22 | 4,850 | 4,850 | 4,760 | 4,780 | 19,100 |
| 2023/11/21 | 4,995 | 4,995 | 4,880 | 4,885 | 23,200 |
| 2023/11/20 | 5,040 | 5,130 | 4,995 | 5,000 | 23,500 |
| 2023/11/17 | 5,040 | 5,110 | 5,010 | 5,080 | 18,900 |
| 2023/11/16 | 5,010 | 5,100 | 4,910 | 5,040 | 30,400 |
| 2023/11/15 | 4,960 | 5,110 | 4,915 | 5,090 | 46,200 |
| 2023/11/14 | 4,980 | 5,130 | 4,905 | 4,955 | 103,000 |
| 2023/11/13 | 4,765 | 4,790 | 4,650 | 4,700 | 58,700 |
| 2023/11/10 | 4,745 | 4,810 | 4,700 | 4,760 | 28,200 |
| 2023/11/09 | 4,750 | 4,845 | 4,675 | 4,815 | 43,600 |
| 2023/11/08 | 4,850 | 4,850 | 4,700 | 4,780 | 42,000 |
| 2023/11/07 | 4,800 | 4,840 | 4,770 | 4,785 | 31,600 |
| 2023/11/06 | 4,940 | 4,965 | 4,820 | 4,820 | 53,100 |
| 2023/11/02 | 5,030 | 5,030 | 4,860 | 4,875 | 42,400 |
| 2023/11/01 | 5,000 | 5,010 | 4,920 | 4,980 | 32,800 |
| 2023/10/31 | 4,890 | 4,980 | 4,870 | 4,955 | 50,100 |
| 2023/10/30 | 4,885 | 4,895 | 4,800 | 4,820 | 182,100 |
| 2023/10/27 | 4,855 | 4,885 | 4,820 | 4,885 | 22,100 |
| 2023/10/26 | 4,835 | 4,840 | 4,725 | 4,790 | 26,100 |
| 2023/10/25 | 4,830 | 4,890 | 4,805 | 4,840 | 32,700 |
| 2023/10/24 | 4,795 | 4,810 | 4,660 | 4,780 | 37,000 |
| 2023/10/23 | 4,870 | 4,870 | 4,715 | 4,755 | 27,700 |
| 2023/10/20 | 4,825 | 4,880 | 4,790 | 4,870 | 30,300 |
| 2023/10/19 | 4,805 | 4,865 | 4,760 | 4,820 | 35,300 |
| 2023/10/18 | 4,855 | 4,915 | 4,770 | 4,825 | 30,200 |
| 2023/10/17 | 4,785 | 4,860 | 4,785 | 4,830 | 26,500 |
| 2023/10/16 | 4,760 | 4,850 | 4,745 | 4,760 | 27,400 |
| 2023/10/13 | 4,845 | 4,860 | 4,805 | 4,830 | 31,400 |
| 2023/10/12 | 4,780 | 4,905 | 4,745 | 4,900 | 33,500 |
| 2023/10/11 | 4,850 | 4,855 | 4,795 | 4,795 | 29,100 |
| 2023/10/10 | 4,800 | 4,890 | 4,800 | 4,875 | 47,400 |
| 2023/10/06 | 4,800 | 4,885 | 4,800 | 4,855 | 24,200 |
| 2023/10/05 | 4,805 | 4,820 | 4,770 | 4,790 | 34,800 |
| 2023/10/04 | 4,800 | 4,845 | 4,765 | 4,810 | 56,600 |
| 2023/10/03 | 4,825 | 4,930 | 4,780 | 4,850 | 52,500 |