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
2012/12/28 1,798 1,798 1,781 1,791 6,200
2012/12/27 1,785 1,805 1,777 1,795 18,200
2012/12/26 1,759 1,787 1,758 1,776 11,000
2012/12/25 1,800 1,832 1,789 1,799 17,300
2012/12/21 1,761 1,819 1,760 1,795 12,000
2012/12/20 1,861 1,861 1,752 1,755 19,800
2012/12/19 1,850 1,864 1,847 1,861 15,600
2012/12/18 1,790 1,840 1,780 1,840 31,100
2012/12/17 1,781 1,800 1,750 1,750 11,300
2012/12/14 1,766 1,788 1,731 1,774 49,800
2012/12/13 1,745 1,747 1,671 1,686 19,100
2012/12/12 1,700 1,760 1,700 1,747 33,900
2012/12/11 1,693 1,720 1,693 1,720 10,600
2012/12/10 1,707 1,716 1,688 1,716 11,400
2012/12/07 1,700 1,707 1,675 1,685 11,500
2012/12/06 1,710 1,716 1,699 1,712 15,000
2012/12/05 1,712 1,712 1,685 1,702 7,000
2012/12/04 1,700 1,722 1,698 1,714 10,900
2012/12/03 1,719 1,725 1,700 1,710 20,600
2012/11/30 1,650 1,719 1,635 1,719 43,700
2012/11/29 1,639 1,643 1,611 1,635 13,200
2012/11/28 1,650 1,650 1,638 1,638 4,000
2012/11/27 1,633 1,650 1,633 1,650 12,900
2012/11/26 1,625 1,644 1,625 1,633 8,900
2012/11/22 1,611 1,643 1,610 1,625 9,700
2012/11/21 1,634 1,648 1,609 1,620 11,000
2012/11/20 1,626 1,635 1,606 1,622 9,500
2012/11/19 1,608 1,634 1,604 1,626 9,800
2012/11/16 1,625 1,650 1,608 1,629 18,600
2012/11/15 1,593 1,640 1,586 1,640 17,800
2012/11/14 1,600 1,600 1,575 1,585 4,500
2012/11/13 1,532 1,574 1,517 1,574 4,700
2012/11/12 1,560 1,578 1,548 1,552 10,800
2012/11/09 1,549 1,571 1,521 1,560 32,200
2012/11/08 1,576 1,589 1,556 1,572 18,300
2012/11/07 1,630 1,635 1,600 1,600 24,200
2012/11/06 1,621 1,636 1,605 1,609 12,100
2012/11/05 1,596 1,630 1,593 1,619 26,000
2012/11/02 1,625 1,650 1,611 1,636 25,300
2012/11/01 1,600 1,700 1,590 1,621 55,200
2012/10/31 1,361 1,419 1,361 1,404 11,400
2012/10/30 1,357 1,394 1,357 1,370 17,700
2012/10/29 1,358 1,376 1,346 1,375 10,900
2012/10/26 1,350 1,360 1,348 1,358 11,400
2012/10/25 1,350 1,350 1,331 1,340 4,600
2012/10/24 1,330 1,340 1,316 1,335 7,400
2012/10/23 1,330 1,330 1,312 1,329 6,400
2012/10/22 1,282 1,311 1,278 1,311 3,900
2012/10/19 1,284 1,304 1,284 1,304 4,800
2012/10/18 1,289 1,289 1,273 1,276 4,500
2012/10/17 1,243 1,290 1,243 1,290 2,000
2012/10/16 1,229 1,269 1,229 1,242 2,500
2012/10/15 1,210 1,240 1,210 1,228 700
2012/10/12 1,205 1,232 1,198 1,219 2,900
2012/10/11 1,245 1,245 1,207 1,224 2,400
2012/10/10 1,222 1,245 1,222 1,245 2,400
2012/10/09 1,255 1,286 1,255 1,286 2,600
2012/10/05 1,272 1,272 1,221 1,234 1,700
2012/10/04 1,280 1,307 1,277 1,277 1,100
2012/10/03 1,316 1,316 1,293 1,302 1,500
2012/10/02 1,301 1,317 1,301 1,317 3,600
2012/10/01 1,321 1,321 1,252 1,301 5,800
2012/09/28 1,315 1,318 1,300 1,300 6,400
2012/09/27 1,328 1,328 1,300 1,315 2,300
2012/09/26 1,309 1,326 1,309 1,323 5,900
2012/09/25 1,282 1,320 1,282 1,320 4,000
2012/09/24 1,325 1,325 1,281 1,298 5,200
2012/09/21 1,326 1,326 1,285 1,326 16,700
2012/09/20 1,337 1,337 1,300 1,326 4,200
2012/09/19 1,319 1,320 1,304 1,319 8,200
2012/09/18 1,310 1,315 1,303 1,303 4,700
2012/09/14 1,295 1,319 1,290 1,302 17,900
2012/09/13 1,270 1,290 1,269 1,290 9,000
2012/09/12 1,265 1,279 1,249 1,279 16,600
2012/09/11 1,241 1,275 1,241 1,265 5,700
2012/09/10 1,239 1,253 1,236 1,249 2,600
2012/09/07 1,231 1,239 1,231 1,236 4,700
2012/09/06 1,258 1,258 1,229 1,230 1,600
2012/09/05 1,240 1,259 1,229 1,259 7,100
2012/09/04 1,261 1,261 1,232 1,234 2,100
2012/09/03 1,232 1,240 1,231 1,231 3,100
2012/08/31 1,245 1,259 1,201 1,232 5,400
2012/08/30 1,280 1,280 1,249 1,260 4,200
2012/08/29 1,227 1,249 1,227 1,249 1,200
2012/08/28 1,246 1,259 1,226 1,226 4,500
2012/08/27 1,260 1,279 1,229 1,246 5,700
2012/08/24 1,300 1,300 1,220 1,252 9,900
2012/08/23 1,200 1,291 1,200 1,290 11,500
2012/08/22 1,202 1,205 1,200 1,200 6,100
2012/08/21 1,200 1,225 1,200 1,216 3,000
2012/08/20 1,175 1,200 1,161 1,200 11,700
2012/08/17 1,185 1,200 1,185 1,200 4,300
2012/08/16 1,190 1,190 1,171 1,189 2,800
2012/08/15 1,155 1,160 1,143 1,160 1,200
2012/08/14 1,150 1,155 1,140 1,155 1,300
2012/08/13 1,149 1,150 1,149 1,150 500
2012/08/10 1,138 1,147 1,125 1,147 10,500
2012/08/09 1,111 1,139 1,110 1,137 3,600
2012/08/08 1,130 1,160 1,109 1,130 4,600
2012/08/07 1,100 1,128 1,080 1,110 10,300
2012/08/06 1,079 1,079 1,042 1,050 1,100
2012/08/03 1,054 1,080 1,042 1,042 2,900
2012/08/02 1,107 1,107 1,061 1,061 1,400
2012/08/01 1,090 1,107 1,051 1,107 900
2012/07/31 1,088 1,115 1,088 1,110 6,300
2012/07/30 1,051 1,120 1,045 1,120 5,800
2012/07/27 1,060 1,070 1,054 1,063 1,300
2012/07/26 1,041 1,047 1,036 1,045 1,800
2012/07/25 1,030 1,050 1,030 1,030 2,900
2012/07/24 1,120 1,120 1,029 1,030 15,200
2012/07/23 1,137 1,158 1,111 1,111 3,300
2012/07/20 1,153 1,174 1,153 1,167 8,500
2012/07/19 1,180 1,190 1,174 1,190 10,100
2012/07/18 1,178 1,190 1,177 1,190 5,500
2012/07/17 1,173 1,187 1,172 1,177 3,400
2012/07/13 1,247 1,247 1,158 1,170 30,700
2012/07/12 1,142 1,156 1,141 1,147 2,700
2012/07/11 1,138 1,163 1,138 1,154 3,100
2012/07/10 1,150 1,165 1,150 1,164 6,300
2012/07/09 1,160 1,160 1,149 1,157 2,000
2012/07/06 1,163 1,183 1,113 1,137 15,200
2012/07/05 1,162 1,163 1,150 1,163 1,200
2012/07/04 1,162 1,162 1,151 1,162 1,800
2012/07/03 1,113 1,178 1,113 1,178 5,000
2012/07/02 1,132 1,132 1,108 1,110 4,000
2012/06/29 1,071 1,118 1,071 1,115 4,600
2012/06/28 1,098 1,100 1,096 1,100 2,600
2012/06/27 1,086 1,099 1,072 1,099 3,700
2012/06/26 1,067 1,088 1,058 1,086 7,700
2012/06/25 1,070 1,075 1,063 1,066 2,600
2012/06/22 1,050 1,077 1,050 1,077 4,400
2012/06/21 1,079 1,079 1,055 1,079 3,900
2012/06/20 1,031 1,079 1,031 1,079 3,500
2012/06/19 1,030 1,050 1,026 1,050 1,300
2012/06/18 1,005 1,025 1,005 1,025 2,200
2012/06/15 1,010 1,010 1,000 1,001 2,400
2012/06/14 1,021 1,021 1,015 1,016 2,000
2012/06/13 1,035 1,059 1,020 1,021 5,300
2012/06/12 1,039 1,039 1,026 1,035 700
2012/06/11 1,035 1,055 1,035 1,040 4,300
2012/06/08 1,046 1,080 1,028 1,065 8,300
2012/06/07 1,055 1,057 1,045 1,057 2,600
2012/06/06 1,093 1,093 1,041 1,072 1,200
2012/06/05 1,045 1,072 1,015 1,072 900
2012/06/04 1,045 1,045 1,000 1,045 2,000
2012/06/01 1,043 1,044 1,043 1,044 800
2012/05/31 1,095 1,095 1,050 1,061 7,100
2012/05/30 1,080 1,090 1,064 1,090 3,000
2012/05/29 1,094 1,094 1,078 1,079 1,500
2012/05/28 1,057 1,089 1,030 1,089 2,500
2012/05/25 1,032 1,065 1,032 1,065 1,900
2012/05/24 1,051 1,052 1,042 1,042 900
2012/05/23 1,040 1,056 1,040 1,054 3,700
2012/05/22 1,100 1,100 1,090 1,096 3,700
2012/05/21 1,003 1,069 1,003 1,069 1,900
2012/05/18 1,003 1,040 1,000 1,032 5,200
2012/05/17 1,010 1,018 975 1,004 6,900
2012/05/16 1,030 1,030 1,010 1,027 2,600
2012/05/15 1,029 1,060 1,001 1,045 6,200
2012/05/14 1,016 1,050 1,016 1,043 8,500
2012/05/11 1,135 1,135 1,101 1,105 2,700
2012/05/10 1,155 1,161 1,125 1,137 1,500
2012/05/09 1,180 1,185 1,133 1,161 8,400
2012/05/08 1,113 1,150 1,113 1,150 1,400
2012/05/07 1,120 1,133 1,095 1,113 2,500
2012/05/02 1,126 1,152 1,126 1,141 2,400
2012/05/01 1,173 1,192 1,150 1,150 5,200
2012/04/27 1,227 1,235 1,166 1,166 17,100
2012/04/26 1,205 1,246 1,205 1,246 12,300
2012/04/25 1,195 1,200 1,177 1,197 14,300
2012/04/24 1,199 1,199 1,152 1,176 5,100
2012/04/23 1,200 1,200 1,186 1,192 10,500
2012/04/20 1,179 1,182 1,179 1,182 1,000
2012/04/19 1,136 1,160 1,136 1,150 1,100
2012/04/18 1,133 1,185 1,133 1,166 4,300
2012/04/17 1,140 1,149 1,140 1,142 1,900
2012/04/16 1,110 1,140 1,110 1,140 2,000
2012/04/13 1,134 1,141 1,134 1,140 1,700
2012/04/12 1,172 1,172 1,140 1,140 800
2012/04/11 1,118 1,172 1,118 1,172 5,100
2012/04/10 1,145 1,145 1,115 1,145 2,900
2012/04/09 1,150 1,153 1,145 1,149 1,600
2012/04/06 1,170 1,170 1,160 1,166 1,800
2012/04/05 1,145 1,171 1,143 1,171 2,900
2012/04/04 1,172 1,180 1,156 1,156 4,200
2012/04/03 1,165 1,190 1,162 1,162 4,100
2012/04/02 1,190 1,190 1,145 1,165 9,300
2012/03/30 1,161 1,190 1,161 1,190 10,100
2012/03/29 1,179 1,180 1,160 1,168 10,000
2012/03/28 1,200 1,209 1,173 1,186 7,500
2012/03/27 1,190 1,228 1,190 1,228 12,200
2012/03/26 1,227 1,227 1,181 1,190 7,400
2012/03/23 1,230 1,235 1,202 1,227 11,200
2012/03/22 1,178 1,235 1,175 1,235 12,600
2012/03/21 1,157 1,180 1,157 1,169 8,700
2012/03/19 1,159 1,175 1,159 1,172 5,400
2012/03/16 1,173 1,175 1,161 1,164 8,300
2012/03/15 1,133 1,174 1,133 1,161 7,700
2012/03/14 1,145 1,177 1,145 1,150 12,900
2012/03/13 1,167 1,188 1,150 1,154 6,600
2012/03/12 1,159 1,195 1,159 1,165 10,000
2012/03/09 1,165 1,196 1,165 1,171 14,500
2012/03/08 1,110 1,195 1,110 1,195 10,500
2012/03/07 1,098 1,099 1,080 1,099 3,900
2012/03/06 1,144 1,144 1,094 1,095 5,400
2012/03/05 1,132 1,133 1,114 1,114 7,200
2012/03/02 1,171 1,181 1,150 1,157 13,200
2012/03/01 1,268 1,268 1,198 1,201 9,800
2012/02/29 1,231 1,275 1,220 1,226 16,400
2012/02/28 1,170 1,201 1,163 1,201 9,800
2012/02/27 1,161 1,175 1,152 1,161 5,500
2012/02/24 1,148 1,161 1,147 1,161 7,500
2012/02/23 1,110 1,149 1,088 1,120 10,200
2012/02/22 1,091 1,110 1,090 1,110 6,300
2012/02/21 1,050 1,070 1,040 1,070 3,000
2012/02/20 1,046 1,050 1,032 1,050 4,200
2012/02/17 1,011 1,028 1,011 1,024 1,800
2012/02/16 1,034 1,034 998 998 4,000
2012/02/15 1,012 1,025 1,012 1,025 3,200
2012/02/14 1,005 1,015 1,005 1,015 1,300
2012/02/13 990 990 976 990 800
2012/02/10 1,019 1,019 1,000 1,000 1,000
2012/02/09 1,016 1,020 999 1,019 3,200
2012/02/08 1,000 1,016 996 1,016 1,900
2012/02/07 1,016 1,017 980 1,004 4,000
2012/02/06 995 1,019 980 1,010 5,000
2012/02/03 987 994 980 980 4,000
2012/02/02 975 994 975 987 3,300
2012/02/01 990 990 974 974 900
2012/01/31 991 991 963 990 5,800
2012/01/30 975 1,008 972 985 3,100
2012/01/27 971 971 960 960 1,300
2012/01/26 950 965 942 963 2,200
2012/01/25 951 960 944 954 8,700
2012/01/24 950 969 942 966 4,900
2012/01/23 936 950 936 950 2,200
2012/01/20 938 952 938 949 2,900
2012/01/19 932 932 922 928 2,800
2012/01/18 921 945 920 942 3,300
2012/01/16 930 930 909 920 3,700
2012/01/13 917 936 917 930 2,000
2012/01/12 935 935 912 915 3,200
2012/01/11 924 935 923 935 1,300
2012/01/10 921 924 921 924 1,200
2012/01/06 940 940 913 926 2,700
2012/01/05 939 939 930 930 1,800
2012/01/04 937 943 928 943 9,900

このページの先頭へ