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 |
|---|---|---|---|---|---|
| 2026/06/12 | 3,415 | 3,450 | 3,390 | 3,400 | 72,400 |
| 2026/06/11 | 3,380 | 3,405 | 3,355 | 3,395 | 82,400 |
| 2026/06/10 | 3,360 | 3,420 | 3,345 | 3,380 | 90,000 |
| 2026/06/09 | 3,350 | 3,385 | 3,325 | 3,380 | 91,800 |
| 2026/06/08 | 3,300 | 3,345 | 3,290 | 3,335 | 122,100 |
| 2026/06/05 | 3,385 | 3,385 | 3,330 | 3,335 | 60,100 |
| 2026/06/04 | 3,365 | 3,370 | 3,330 | 3,335 | 54,300 |
| 2026/06/03 | 3,315 | 3,370 | 3,310 | 3,370 | 46,300 |
| 2026/06/02 | 3,320 | 3,330 | 3,245 | 3,315 | 101,300 |
| 2026/06/01 | 3,420 | 3,420 | 3,330 | 3,340 | 107,000 |
| 2026/05/29 | 3,470 | 3,505 | 3,440 | 3,440 | 52,800 |
| 2026/05/28 | 3,450 | 3,485 | 3,420 | 3,455 | 59,200 |
| 2026/05/27 | 3,540 | 3,575 | 3,425 | 3,425 | 67,900 |
| 2026/05/26 | 3,580 | 3,590 | 3,550 | 3,570 | 46,500 |
| 2026/05/25 | 3,560 | 3,580 | 3,515 | 3,580 | 58,000 |
| 2026/05/22 | 3,510 | 3,520 | 3,465 | 3,490 | 65,500 |
| 2026/05/21 | 3,445 | 3,510 | 3,445 | 3,505 | 63,100 |
| 2026/05/20 | 3,500 | 3,510 | 3,395 | 3,425 | 117,200 |
| 2026/05/19 | 3,515 | 3,575 | 3,510 | 3,510 | 95,800 |
| 2026/05/18 | 3,475 | 3,500 | 3,415 | 3,450 | 87,500 |
| 2026/05/15 | 3,530 | 3,535 | 3,470 | 3,500 | 35,400 |
| 2026/05/14 | 3,480 | 3,520 | 3,425 | 3,505 | 59,900 |
| 2026/05/13 | 3,420 | 3,480 | 3,420 | 3,445 | 83,500 |
| 2026/05/12 | 3,505 | 3,505 | 3,445 | 3,450 | 67,900 |
| 2026/05/11 | 3,460 | 3,510 | 3,440 | 3,500 | 68,900 |
| 2026/05/08 | 3,420 | 3,465 | 3,360 | 3,465 | 110,600 |
| 2026/05/07 | 3,400 | 3,540 | 3,375 | 3,475 | 292,400 |
| 2026/05/01 | 3,520 | 3,590 | 3,520 | 3,580 | 53,500 |
| 2026/04/30 | 3,555 | 3,590 | 3,535 | 3,570 | 78,900 |
| 2026/04/28 | 3,550 | 3,595 | 3,545 | 3,595 | 53,100 |
| 2026/04/27 | 3,420 | 3,565 | 3,420 | 3,545 | 55,200 |
| 2026/04/24 | 3,420 | 3,440 | 3,390 | 3,430 | 41,200 |
| 2026/04/23 | 3,480 | 3,480 | 3,425 | 3,440 | 49,500 |
| 2026/04/22 | 3,520 | 3,540 | 3,475 | 3,495 | 59,300 |
| 2026/04/21 | 3,550 | 3,565 | 3,520 | 3,520 | 42,500 |
| 2026/04/20 | 3,600 | 3,600 | 3,525 | 3,550 | 63,400 |
| 2026/04/17 | 3,585 | 3,600 | 3,555 | 3,570 | 69,200 |
| 2026/04/16 | 3,670 | 3,670 | 3,585 | 3,585 | 47,300 |
| 2026/04/15 | 3,655 | 3,700 | 3,610 | 3,620 | 36,200 |
| 2026/04/14 | 3,735 | 3,740 | 3,605 | 3,620 | 45,600 |
| 2026/04/13 | 3,665 | 3,735 | 3,665 | 3,710 | 89,100 |
| 2026/04/10 | 3,740 | 3,740 | 3,575 | 3,610 | 76,400 |
| 2026/04/09 | 3,800 | 3,840 | 3,745 | 3,745 | 85,600 |
| 2026/04/08 | 3,775 | 3,795 | 3,765 | 3,770 | 61,800 |
| 2026/04/07 | 3,695 | 3,735 | 3,685 | 3,730 | 54,500 |
| 2026/04/06 | 3,680 | 3,705 | 3,660 | 3,660 | 49,100 |
| 2026/04/03 | 3,705 | 3,740 | 3,680 | 3,690 | 39,100 |
| 2026/03/27 | 3,455 | 3,560 | 3,455 | 3,550 | 161,900 |
| 2026/03/26 | 3,505 | 3,520 | 3,460 | 3,485 | 86,300 |
| 2026/03/25 | 3,465 | 3,490 | 3,455 | 3,455 | 66,600 |
| 2026/03/24 | 3,430 | 3,430 | 3,385 | 3,425 | 48,700 |
| 2026/03/23 | 3,360 | 3,375 | 3,305 | 3,340 | 68,500 |
| 2026/03/19 | 3,450 | 3,490 | 3,420 | 3,425 | 76,300 |
| 2026/03/18 | 3,415 | 3,520 | 3,410 | 3,520 | 57,400 |
| 2026/03/17 | 3,390 | 3,400 | 3,375 | 3,390 | 32,600 |
| 2026/03/16 | 3,330 | 3,365 | 3,320 | 3,340 | 43,100 |
| 2026/03/13 | 3,310 | 3,375 | 3,310 | 3,340 | 54,300 |
| 2026/03/12 | 3,395 | 3,410 | 3,340 | 3,355 | 52,600 |
| 2026/03/11 | 3,510 | 3,515 | 3,465 | 3,465 | 35,000 |
| 2026/03/10 | 3,410 | 3,470 | 3,390 | 3,440 | 63,100 |
| 2026/03/09 | 3,250 | 3,365 | 3,225 | 3,340 | 94,400 |
| 2026/03/06 | 3,430 | 3,470 | 3,405 | 3,460 | 70,100 |
| 2026/03/05 | 3,540 | 3,585 | 3,480 | 3,485 | 76,300 |
| 2026/03/04 | 3,500 | 3,535 | 3,440 | 3,450 | 128,500 |
| 2026/03/03 | 3,765 | 3,765 | 3,620 | 3,620 | 95,600 |
| 2026/03/02 | 3,845 | 3,845 | 3,755 | 3,810 | 52,600 |
| 2026/02/27 | 3,850 | 3,925 | 3,835 | 3,915 | 48,800 |
| 2026/02/26 | 3,880 | 3,960 | 3,850 | 3,850 | 67,600 |
| 2026/02/25 | 3,855 | 3,865 | 3,815 | 3,840 | 49,000 |
| 2026/02/24 | 3,780 | 3,860 | 3,760 | 3,840 | 52,500 |
| 2026/02/20 | 3,720 | 3,770 | 3,690 | 3,720 | 66,000 |
| 2026/02/19 | 3,740 | 3,780 | 3,695 | 3,750 | 40,800 |
| 2026/02/18 | 3,715 | 3,775 | 3,715 | 3,745 | 36,000 |
| 2026/02/17 | 3,695 | 3,740 | 3,645 | 3,715 | 48,700 |
| 2026/02/16 | 3,725 | 3,750 | 3,715 | 3,725 | 53,100 |
| 2026/02/13 | 3,730 | 3,770 | 3,680 | 3,725 | 60,900 |
| 2026/02/12 | 3,675 | 3,795 | 3,675 | 3,765 | 63,400 |
| 2026/02/10 | 3,640 | 3,700 | 3,640 | 3,675 | 50,300 |
| 2026/02/09 | 3,720 | 3,725 | 3,615 | 3,640 | 69,400 |
| 2026/02/06 | 3,645 | 3,650 | 3,585 | 3,600 | 67,500 |
| 2026/02/05 | 3,810 | 3,825 | 3,645 | 3,645 | 116,500 |
| 2026/02/04 | 3,920 | 3,965 | 3,880 | 3,880 | 68,800 |
| 2026/02/03 | 3,850 | 3,915 | 3,810 | 3,890 | 42,200 |
| 2026/02/02 | 3,900 | 3,910 | 3,790 | 3,805 | 52,400 |
| 2026/01/30 | 3,855 | 3,890 | 3,815 | 3,855 | 83,600 |
| 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 |