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 |
|---|---|---|---|---|---|
| 2026/01/29 | 3,810 | 3,840 | 3,765 | 3,810 | 51,700 |
| 2026/01/28 | 3,840 | 3,900 | 3,810 | 3,830 | 51,900 |
| 2026/01/27 | 3,855 | 3,895 | 3,820 | 3,880 | 41,500 |
| 2026/01/26 | 3,890 | 3,950 | 3,865 | 3,890 | 48,500 |
| 2026/01/23 | 3,885 | 3,960 | 3,855 | 3,935 | 45,900 |
| 2026/01/22 | 3,865 | 3,925 | 3,850 | 3,885 | 68,200 |
| 2026/01/21 | 3,860 | 3,895 | 3,820 | 3,865 | 41,200 |
| 2026/01/20 | 3,965 | 3,985 | 3,915 | 3,920 | 49,700 |
| 2026/01/19 | 3,970 | 4,015 | 3,950 | 3,965 | 39,800 |
| 2026/01/16 | 3,870 | 3,985 | 3,870 | 3,970 | 32,600 |
| 2026/01/15 | 3,920 | 3,950 | 3,870 | 3,910 | 35,400 |
| 2026/01/14 | 3,880 | 3,935 | 3,880 | 3,920 | 37,600 |
| 2026/01/13 | 3,935 | 3,935 | 3,885 | 3,885 | 36,200 |
| 2026/01/09 | 3,855 | 3,905 | 3,830 | 3,845 | 36,200 |
| 2026/01/08 | 3,850 | 3,910 | 3,850 | 3,855 | 38,400 |
| 2026/01/07 | 3,830 | 3,925 | 3,830 | 3,895 | 51,100 |
| 2026/01/06 | 3,795 | 3,940 | 3,795 | 3,890 | 62,100 |
| 2026/01/05 | 3,870 | 3,880 | 3,750 | 3,795 | 50,800 |
| 2025/12/30 | 3,770 | 3,840 | 3,745 | 3,800 | 55,000 |
| 2025/12/29 | 3,765 | 3,795 | 3,730 | 3,770 | 52,300 |
| 2025/12/26 | 3,775 | 3,810 | 3,740 | 3,765 | 43,100 |
| 2025/12/25 | 3,770 | 3,785 | 3,740 | 3,775 | 27,100 |
| 2025/12/24 | 3,805 | 3,815 | 3,770 | 3,770 | 16,500 |
| 2025/12/23 | 3,795 | 3,845 | 3,780 | 3,820 | 23,500 |
| 2025/12/22 | 3,830 | 3,855 | 3,790 | 3,795 | 50,700 |
| 2025/12/19 | 3,735 | 3,865 | 3,735 | 3,830 | 60,500 |
| 2025/12/18 | 3,710 | 3,765 | 3,710 | 3,740 | 29,300 |
| 2025/12/17 | 3,730 | 3,805 | 3,705 | 3,755 | 36,800 |
| 2025/12/16 | 3,885 | 3,885 | 3,730 | 3,730 | 42,200 |
| 2025/12/15 | 3,795 | 3,900 | 3,775 | 3,895 | 49,400 |
| 2025/12/12 | 3,775 | 3,805 | 3,730 | 3,805 | 80,800 |
| 2025/12/11 | 3,800 | 3,825 | 3,645 | 3,680 | 43,000 |
| 2025/12/10 | 3,800 | 3,825 | 3,770 | 3,770 | 39,400 |
| 2025/12/09 | 3,800 | 3,830 | 3,780 | 3,800 | 28,600 |
| 2025/12/08 | 3,715 | 3,845 | 3,660 | 3,800 | 34,800 |
| 2025/12/05 | 3,710 | 3,715 | 3,670 | 3,685 | 17,300 |
| 2025/12/04 | 3,660 | 3,760 | 3,660 | 3,740 | 32,800 |
| 2025/12/03 | 3,635 | 3,695 | 3,635 | 3,660 | 42,200 |
| 2025/12/02 | 3,710 | 3,710 | 3,640 | 3,680 | 23,800 |
| 2025/12/01 | 3,790 | 3,790 | 3,705 | 3,715 | 32,000 |
| 2025/11/28 | 3,775 | 3,830 | 3,775 | 3,790 | 39,000 |
| 2025/11/27 | 3,730 | 3,780 | 3,730 | 3,775 | 43,000 |
| 2025/11/26 | 3,650 | 3,710 | 3,650 | 3,695 | 43,500 |
| 2025/11/25 | 3,690 | 3,695 | 3,615 | 3,645 | 30,900 |
| 2025/11/21 | 3,540 | 3,640 | 3,540 | 3,640 | 64,500 |
| 2025/11/20 | 3,520 | 3,620 | 3,505 | 3,590 | 41,200 |
| 2025/11/19 | 3,510 | 3,510 | 3,445 | 3,475 | 37,600 |
| 2025/11/18 | 3,605 | 3,620 | 3,490 | 3,515 | 31,100 |
| 2025/11/17 | 3,600 | 3,645 | 3,575 | 3,635 | 35,300 |
| 2025/11/14 | 3,635 | 3,675 | 3,570 | 3,650 | 65,100 |
| 2025/11/13 | 3,620 | 3,930 | 3,620 | 3,775 | 112,200 |
| 2025/11/12 | 3,600 | 3,695 | 3,600 | 3,620 | 32,800 |
| 2025/11/11 | 3,605 | 3,625 | 3,560 | 3,600 | 23,800 |
| 2025/11/10 | 3,560 | 3,615 | 3,560 | 3,605 | 24,300 |
| 2025/11/07 | 3,620 | 3,635 | 3,530 | 3,555 | 24,000 |
| 2025/11/06 | 3,615 | 3,700 | 3,600 | 3,620 | 70,500 |
| 2025/11/05 | 3,585 | 3,635 | 3,535 | 3,615 | 50,200 |
| 2025/11/04 | 3,575 | 3,685 | 3,555 | 3,625 | 40,500 |
| 2025/10/31 | 3,635 | 3,635 | 3,530 | 3,590 | 48,000 |
| 2025/10/30 | 3,610 | 3,640 | 3,580 | 3,590 | 52,100 |
| 2025/10/29 | 3,625 | 3,625 | 3,570 | 3,620 | 27,100 |
| 2025/10/28 | 3,685 | 3,700 | 3,620 | 3,635 | 29,800 |
| 2025/10/27 | 3,650 | 3,705 | 3,645 | 3,700 | 24,700 |
| 2025/10/24 | 3,620 | 3,635 | 3,590 | 3,615 | 21,000 |
| 2025/10/23 | 3,590 | 3,635 | 3,570 | 3,620 | 39,600 |
| 2025/10/22 | 3,610 | 3,645 | 3,575 | 3,605 | 41,600 |
| 2025/10/21 | 3,600 | 3,640 | 3,570 | 3,610 | 38,300 |
| 2025/10/20 | 3,565 | 3,595 | 3,540 | 3,565 | 26,500 |
| 2025/10/17 | 3,525 | 3,545 | 3,490 | 3,510 | 24,400 |
| 2025/10/16 | 3,575 | 3,610 | 3,525 | 3,550 | 32,900 |
| 2025/10/15 | 3,525 | 3,590 | 3,525 | 3,570 | 46,200 |
| 2025/10/14 | 3,565 | 3,580 | 3,515 | 3,525 | 45,000 |
| 2025/10/10 | 3,640 | 3,655 | 3,580 | 3,595 | 37,700 |
| 2025/10/09 | 3,660 | 3,735 | 3,660 | 3,700 | 44,100 |
| 2025/10/08 | 3,755 | 3,805 | 3,685 | 3,685 | 34,600 |
| 2025/10/07 | 3,670 | 3,760 | 3,650 | 3,755 | 33,100 |
| 2025/10/06 | 3,670 | 3,685 | 3,635 | 3,670 | 35,400 |
| 2025/10/03 | 3,580 | 3,605 | 3,555 | 3,580 | 22,800 |
| 2025/10/02 | 3,600 | 3,635 | 3,520 | 3,550 | 37,900 |
| 2025/10/01 | 3,760 | 3,800 | 3,560 | 3,590 | 64,700 |
| 2025/09/30 | 3,780 | 3,830 | 3,760 | 3,790 | 54,500 |
| 2025/09/29 | 3,810 | 3,820 | 3,725 | 3,780 | 47,000 |
| 2025/09/26 | 3,775 | 3,810 | 3,765 | 3,810 | 78,600 |
| 2025/09/25 | 3,755 | 3,820 | 3,750 | 3,775 | 57,100 |
| 2025/09/24 | 3,700 | 3,725 | 3,660 | 3,715 | 54,400 |
| 2025/09/22 | 3,750 | 3,770 | 3,725 | 3,725 | 50,100 |
| 2025/09/19 | 3,625 | 3,775 | 3,625 | 3,775 | 103,000 |
| 2025/09/18 | 3,585 | 3,630 | 3,540 | 3,615 | 36,100 |
| 2025/09/17 | 3,600 | 3,600 | 3,540 | 3,585 | 25,000 |
| 2025/09/16 | 3,595 | 3,665 | 3,595 | 3,640 | 40,500 |
| 2025/09/12 | 3,620 | 3,645 | 3,600 | 3,620 | 54,000 |
| 2025/09/11 | 3,630 | 3,630 | 3,565 | 3,590 | 32,200 |
| 2025/09/10 | 3,625 | 3,670 | 3,625 | 3,625 | 29,700 |
| 2025/09/09 | 3,680 | 3,730 | 3,620 | 3,625 | 32,100 |
| 2025/09/08 | 3,650 | 3,665 | 3,620 | 3,650 | 19,100 |
| 2025/09/05 | 3,580 | 3,665 | 3,560 | 3,630 | 35,000 |
| 2025/09/04 | 3,555 | 3,600 | 3,540 | 3,565 | 31,000 |
| 2025/09/03 | 3,510 | 3,555 | 3,495 | 3,540 | 42,400 |
| 2025/09/02 | 3,600 | 3,600 | 3,530 | 3,535 | 21,300 |
| 2025/09/01 | 3,645 | 3,695 | 3,565 | 3,585 | 34,600 |
| 2025/08/29 | 3,620 | 3,690 | 3,620 | 3,670 | 41,200 |
| 2025/08/28 | 3,545 | 3,635 | 3,545 | 3,625 | 32,100 |
| 2025/08/27 | 3,540 | 3,590 | 3,530 | 3,580 | 49,500 |
| 2025/08/26 | 3,555 | 3,555 | 3,510 | 3,525 | 29,300 |
| 2025/08/25 | 3,620 | 3,625 | 3,520 | 3,555 | 48,000 |
| 2025/08/22 | 3,615 | 3,655 | 3,615 | 3,650 | 39,800 |
| 2025/08/21 | 3,655 | 3,670 | 3,640 | 3,655 | 38,200 |
| 2025/08/20 | 3,640 | 3,665 | 3,630 | 3,640 | 22,000 |
| 2025/08/19 | 3,615 | 3,660 | 3,600 | 3,640 | 31,900 |
| 2025/08/18 | 3,560 | 3,630 | 3,560 | 3,580 | 29,000 |
| 2025/08/15 | 3,575 | 3,610 | 3,540 | 3,595 | 49,500 |
| 2025/08/14 | 3,505 | 3,575 | 3,485 | 3,560 | 34,400 |
| 2025/08/13 | 3,495 | 3,575 | 3,495 | 3,550 | 35,300 |
| 2025/08/12 | 3,500 | 3,530 | 3,420 | 3,510 | 67,900 |
| 2025/08/08 | 3,500 | 3,560 | 3,470 | 3,495 | 87,600 |
| 2025/08/07 | 3,265 | 3,315 | 3,255 | 3,300 | 34,400 |
| 2025/08/06 | 3,250 | 3,295 | 3,245 | 3,275 | 35,100 |
| 2025/08/05 | 3,245 | 3,255 | 3,195 | 3,215 | 29,500 |
| 2025/08/04 | 3,260 | 3,295 | 3,205 | 3,230 | 32,900 |
| 2025/08/01 | 3,290 | 3,335 | 3,270 | 3,320 | 36,400 |
| 2025/07/31 | 3,325 | 3,375 | 3,295 | 3,320 | 104,500 |
| 2025/07/30 | 3,210 | 3,280 | 3,200 | 3,255 | 51,200 |
| 2025/07/29 | 3,155 | 3,215 | 3,150 | 3,210 | 29,000 |
| 2025/07/28 | 3,160 | 3,180 | 3,140 | 3,170 | 26,900 |
| 2025/07/25 | 3,135 | 3,195 | 3,105 | 3,150 | 31,700 |
| 2025/07/24 | 3,070 | 3,180 | 3,070 | 3,135 | 35,000 |
| 2025/07/23 | 3,080 | 3,085 | 3,045 | 3,070 | 44,300 |
| 2025/07/22 | 3,045 | 3,075 | 3,035 | 3,045 | 16,100 |
| 2025/07/18 | 3,070 | 3,085 | 3,055 | 3,065 | 24,600 |
| 2025/07/17 | 3,050 | 3,100 | 3,050 | 3,070 | 21,500 |
| 2025/07/16 | 3,075 | 3,130 | 3,065 | 3,065 | 31,700 |
| 2025/07/15 | 3,120 | 3,130 | 3,070 | 3,080 | 19,200 |
| 2025/07/14 | 3,110 | 3,150 | 3,100 | 3,120 | 31,600 |
| 2025/07/11 | 3,120 | 3,160 | 3,110 | 3,110 | 65,600 |
| 2025/07/10 | 3,115 | 3,135 | 3,040 | 3,065 | 82,900 |
| 2025/07/09 | 3,115 | 3,155 | 3,100 | 3,115 | 50,100 |
| 2025/07/08 | 3,100 | 3,110 | 3,065 | 3,110 | 37,800 |
| 2025/07/07 | 3,065 | 3,085 | 3,045 | 3,080 | 28,100 |
| 2025/07/04 | 3,050 | 3,070 | 3,035 | 3,055 | 18,700 |
| 2025/07/03 | 3,100 | 3,145 | 3,040 | 3,065 | 27,700 |
| 2025/07/02 | 3,050 | 3,130 | 3,045 | 3,105 | 43,400 |
| 2025/07/01 | 3,045 | 3,080 | 3,040 | 3,065 | 28,600 |
| 2025/06/30 | 3,100 | 3,110 | 3,050 | 3,050 | 58,200 |
| 2025/06/27 | 3,040 | 3,095 | 3,040 | 3,075 | 44,300 |
| 2025/06/26 | 3,055 | 3,075 | 3,015 | 3,025 | 45,100 |
| 2025/06/25 | 3,100 | 3,100 | 3,020 | 3,080 | 30,900 |
| 2025/06/24 | 3,115 | 3,120 | 3,060 | 3,120 | 44,000 |
| 2025/06/23 | 3,075 | 3,140 | 3,065 | 3,090 | 54,200 |
| 2025/06/20 | 3,015 | 3,080 | 3,015 | 3,080 | 77,300 |
| 2025/06/19 | 3,030 | 3,060 | 2,997 | 3,025 | 67,100 |
| 2025/06/18 | 3,075 | 3,110 | 2,975 | 3,015 | 47,100 |
| 2025/06/17 | 3,040 | 3,145 | 3,040 | 3,075 | 62,300 |
| 2025/06/16 | 3,065 | 3,080 | 3,000 | 3,005 | 30,800 |
| 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 |