日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 921 939 920 939 5,300
2011/12/29 925 929 914 923 3,200
2011/12/28 915 944 915 923 3,900
2011/12/27 905 921 890 921 7,400
2011/12/26 903 906 903 906 300
2011/12/22 905 906 905 906 5,000
2011/12/21 915 918 911 915 3,400
2011/12/20 901 924 901 914 3,700
2011/12/19 900 909 896 897 3,600
2011/12/16 905 905 896 899 2,700
2011/12/15 926 926 905 905 3,600
2011/12/14 932 934 926 926 1,000
2011/12/13 920 925 918 925 1,500
2011/12/12 940 940 912 921 18,800
2011/12/09 925 952 925 948 12,500
2011/12/08 949 949 921 942 2,400
2011/12/07 939 949 929 949 2,500
2011/12/06 940 940 934 936 2,600
2011/12/05 951 951 930 933 4,500
2011/12/02 918 931 918 924 3,300
2011/12/01 920 935 912 916 1,700
2011/11/30 896 915 896 913 9,500
2011/11/29 909 926 909 926 4,800
2011/11/28 898 924 893 924 1,600
2011/11/25 895 902 895 898 1,300
2011/11/24 893 901 893 894 1,700
2011/11/22 890 901 890 901 4,800
2011/11/21 898 917 898 917 3,200
2011/11/18 893 899 893 897 2,100
2011/11/17 896 899 893 893 1,600
2011/11/16 893 899 892 899 1,800
2011/11/15 895 898 890 898 900
2011/11/14 891 896 890 896 400
2011/11/11 878 906 876 906 1,400
2011/11/10 882 888 880 881 1,700
2011/11/09 899 899 883 897 3,400
2011/11/08 883 896 883 886 2,000
2011/11/07 885 897 885 896 900
2011/11/04 882 888 881 882 4,100
2011/11/02 902 905 885 886 7,300
2011/11/01 934 937 917 918 2,200
2011/10/31 950 970 919 949 16,400
2011/10/28 914 928 906 907 9,400
2011/10/27 894 906 890 899 3,900
2011/10/26 882 895 868 872 6,400
2011/10/25 909 910 881 882 3,900
2011/10/24 910 910 909 910 3,900
2011/10/21 900 902 881 889 3,300
2011/10/20 890 900 885 885 2,100
2011/10/19 892 893 890 890 1,800
2011/10/18 895 896 891 891 3,200
2011/10/17 910 924 894 899 3,500
2011/10/14 894 909 892 893 2,100
2011/10/13 888 910 888 902 1,100
2011/10/12 884 910 881 896 5,200
2011/10/11 883 913 883 890 5,300
2011/10/07 889 908 881 882 2,700
2011/10/06 909 929 865 874 6,800
2011/10/05 930 930 910 910 3,400
2011/10/04 980 980 929 929 1,300
2011/10/03 923 978 921 978 2,900
2011/09/30 995 995 953 953 4,900
2011/09/29 955 980 948 980 6,400
2011/09/28 940 955 930 955 6,800
2011/09/27 899 930 884 925 2,600
2011/09/26 923 923 871 884 4,400
2011/09/22 948 948 902 908 4,500
2011/09/21 934 935 915 933 2,400
2011/09/20 940 942 923 934 1,900
2011/09/16 949 949 940 940 4,300
2011/09/15 884 919 884 919 2,300
2011/09/14 893 894 855 869 2,900
2011/09/13 880 903 880 903 3,100
2011/09/12 855 873 855 873 1,500
2011/09/09 900 900 870 870 17,900
2011/09/08 930 930 886 891 13,000
2011/09/07 940 940 930 930 1,100
2011/09/06 940 940 939 940 2,100
2011/09/05 950 950 938 939 1,200
2011/09/02 947 952 944 952 1,700
2011/09/01 951 951 941 947 2,000
2011/08/31 946 946 935 940 7,600
2011/08/30 944 950 939 945 8,200
2011/08/29 945 945 927 941 2,100
2011/08/26 945 945 928 945 2,400
2011/08/25 940 955 940 949 2,000
2011/08/24 958 958 919 921 10,200
2011/08/23 953 959 940 958 6,200
2011/08/22 908 938 905 938 3,300
2011/08/19 886 918 886 918 1,800
2011/08/18 889 901 870 896 3,000
2011/08/17 876 891 876 888 1,100
2011/08/16 874 892 874 891 2,100
2011/08/15 876 891 855 873 3,500
2011/08/12 920 920 891 891 1,000
2011/08/11 916 916 900 916 2,100
2011/08/10 944 944 928 929 1,600
2011/08/09 875 950 866 950 5,000
2011/08/08 895 910 890 890 5,000
2011/08/05 915 916 908 910 8,500
2011/08/04 930 936 922 927 2,700
2011/08/03 951 951 930 933 2,500
2011/08/02 979 979 951 954 2,100
2011/08/01 995 995 963 964 7,100
2011/07/29 972 980 970 980 4,200
2011/07/28 1,013 1,013 981 985 6,800
2011/07/27 1,030 1,030 1,000 1,014 2,700
2011/07/26 1,028 1,059 1,028 1,030 1,000
2011/07/25 1,049 1,069 1,029 1,029 1,800
2011/07/22 1,047 1,060 1,017 1,060 10,400
2011/07/21 1,023 1,045 1,011 1,036 8,000
2011/07/20 1,062 1,062 1,002 1,035 25,600
2011/07/19 974 977 965 977 4,300
2011/07/15 962 975 962 975 1,500
2011/07/14 966 966 951 962 2,900
2011/07/13 977 977 962 965 4,000
2011/07/12 980 980 963 978 2,500
2011/07/11 969 975 950 970 19,800
2011/07/08 966 985 965 984 15,500
2011/07/07 964 968 962 965 4,700
2011/07/06 961 963 957 963 5,100
2011/07/05 960 964 956 961 1,300
2011/07/04 960 963 955 963 5,100
2011/07/01 965 965 954 954 1,400
2011/06/30 964 964 940 955 9,700
2011/06/29 911 934 911 934 2,500
2011/06/28 909 916 903 916 2,400
2011/06/27 918 918 901 909 3,600
2011/06/24 920 920 905 918 1,800
2011/06/23 900 921 891 905 1,200
2011/06/22 900 910 900 910 8,300
2011/06/21 889 889 881 888 7,400
2011/06/20 873 886 873 881 3,200
2011/06/17 877 880 872 872 1,900
2011/06/16 889 889 876 876 2,500
2011/06/15 881 889 881 889 900
2011/06/14 894 894 881 891 1,900
2011/06/13 878 887 876 879 3,600
2011/06/10 893 893 878 878 8,900
2011/06/09 880 880 871 878 4,400
2011/06/08 880 889 878 880 5,300
2011/06/07 917 921 877 880 19,800
2011/06/06 930 931 925 930 5,700
2011/06/03 933 935 931 935 2,600
2011/06/02 945 945 923 937 3,400
2011/06/01 937 948 935 945 1,300
2011/05/31 943 947 934 947 6,400
2011/05/30 931 945 931 945 3,100
2011/05/27 930 932 929 931 5,000
2011/05/26 932 940 930 940 1,300
2011/05/25 932 932 928 932 2,000
2011/05/24 949 949 930 933 6,100
2011/05/23 937 937 931 936 2,900
2011/05/20 928 942 928 937 3,600
2011/05/19 925 935 920 920 15,200
2011/05/18 930 937 930 937 1,500
2011/05/17 928 930 925 930 2,800
2011/05/16 925 931 925 930 4,800
2011/05/13 944 960 928 936 9,500
2011/05/12 940 946 936 941 2,000
2011/05/11 936 950 934 950 4,700
2011/05/10 930 935 930 934 1,600
2011/05/09 930 935 928 929 1,200
2011/05/06 938 938 920 924 3,900
2011/05/02 959 959 929 935 14,900
2011/04/28 943 952 943 944 3,200
2011/04/27 960 967 943 943 4,900
2011/04/26 962 962 944 957 4,100
2011/04/25 966 981 962 962 1,200
2011/04/22 972 972 966 966 3,600
2011/04/21 955 976 949 971 3,900
2011/04/20 960 960 948 954 1,000
2011/04/19 950 950 943 947 2,000
2011/04/18 955 955 950 950 1,500
2011/04/15 940 950 940 948 1,400
2011/04/14 956 956 946 946 1,600
2011/04/13 952 952 941 941 3,000
2011/04/12 935 949 932 939 5,300
2011/04/11 951 961 906 931 15,800
2011/04/08 954 970 954 959 9,500
2011/04/07 951 970 951 955 5,900
2011/04/06 950 951 935 944 8,700
2011/04/05 974 974 932 935 4,800
2011/04/04 997 997 974 975 2,300
2011/04/01 999 999 985 985 3,000
2011/03/31 988 999 988 999 11,400
2011/03/30 999 1,000 990 1,000 11,700
2011/03/29 1,020 1,020 1,013 1,018 4,100
2011/03/28 997 1,033 994 1,020 8,500
2011/03/25 968 1,000 968 984 5,500
2011/03/24 996 996 971 971 3,700
2011/03/23 999 1,000 960 996 5,300
2011/03/22 948 960 937 940 4,400
2011/03/18 896 920 896 902 10,100
2011/03/17 840 885 839 881 27,100
2011/03/16 859 890 811 890 14,000
2011/03/15 900 900 780 885 8,300
2011/03/14 850 956 850 930 5,000
2011/03/11 977 1,005 977 1,000 19,000
2011/03/10 1,010 1,030 1,003 1,007 6,500
2011/03/09 1,035 1,035 1,010 1,010 4,400
2011/03/08 1,035 1,037 1,010 1,012 5,700
2011/03/07 1,020 1,045 1,005 1,035 7,900
2011/03/04 1,050 1,050 1,022 1,022 4,600
2011/03/03 1,030 1,035 1,010 1,022 4,500
2011/03/02 1,012 1,040 1,005 1,005 6,500
2011/03/01 1,015 1,045 1,015 1,033 7,600
2011/02/28 1,045 1,045 1,002 1,045 10,100
2011/02/25 998 1,030 985 997 11,500
2011/02/24 1,003 1,033 998 998 5,100
2011/02/23 1,044 1,044 1,015 1,015 5,400
2011/02/22 1,042 1,059 1,042 1,055 5,600
2011/02/21 1,060 1,060 1,040 1,042 14,900
2011/02/18 1,065 1,100 1,059 1,074 9,900
2011/02/17 1,035 1,067 1,030 1,061 6,600
2011/02/16 1,050 1,050 1,024 1,034 5,100
2011/02/15 1,008 1,067 1,008 1,050 8,400
2011/02/14 1,010 1,020 1,002 1,008 5,400
2011/02/10 1,068 1,068 1,008 1,019 9,300
2011/02/09 1,070 1,070 1,043 1,060 2,300
2011/02/08 1,070 1,070 1,041 1,062 6,400
2011/02/07 990 1,056 990 1,034 24,900
2011/02/04 962 978 962 977 2,400
2011/02/03 969 972 954 972 3,100
2011/02/02 955 965 954 954 6,700
2011/02/01 959 960 953 955 2,800
2011/01/31 995 995 947 959 8,500
2011/01/28 960 970 955 963 5,400
2011/01/27 943 966 943 965 4,600
2011/01/26 965 965 942 942 2,600
2011/01/25 940 960 940 959 2,800
2011/01/24 968 968 928 939 6,500
2011/01/21 954 954 926 954 11,600
2011/01/20 930 960 926 954 4,200
2011/01/19 943 954 914 930 5,500
2011/01/18 935 961 935 943 2,700
2011/01/17 935 947 932 935 2,300
2011/01/14 944 949 935 935 5,100
2011/01/13 965 965 954 959 3,000
2011/01/12 963 963 945 960 5,500
2011/01/11 959 962 930 948 6,900
2011/01/07 925 965 925 959 10,900
2011/01/06 925 925 918 925 3,600
2011/01/05 920 927 914 925 1,900
2011/01/04 930 933 902 914 11,300

このページの先頭へ