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
2014/12/30 1,941 1,958 1,920 1,932 16,100
2014/12/29 1,955 1,991 1,926 1,951 20,900
2014/12/26 1,943 1,961 1,937 1,958 13,200
2014/12/25 1,942 1,946 1,921 1,926 18,500
2014/12/24 1,989 1,989 1,953 1,965 18,000
2014/12/22 1,964 1,985 1,955 1,968 25,800
2014/12/19 1,953 1,980 1,953 1,969 26,600
2014/12/18 1,933 1,951 1,921 1,931 22,400
2014/12/17 1,851 1,889 1,851 1,877 19,100
2014/12/16 1,890 1,892 1,859 1,863 22,100
2014/12/15 1,897 1,915 1,885 1,890 15,600
2014/12/12 1,912 1,953 1,905 1,905 59,600
2014/12/11 1,946 1,962 1,910 1,934 49,000
2014/12/10 1,980 2,017 1,960 1,968 46,300
2014/12/09 2,041 2,045 2,015 2,021 31,300
2014/12/08 2,066 2,066 2,041 2,048 20,000
2014/12/05 2,050 2,077 2,009 2,055 76,500
2014/12/04 2,050 2,099 2,040 2,051 72,900
2014/12/03 2,056 2,074 2,030 2,050 50,100
2014/12/02 2,080 2,084 2,045 2,069 40,800
2014/12/01 2,099 2,099 2,062 2,066 37,800
2014/11/28 2,050 2,085 2,036 2,056 50,400
2014/11/27 2,030 2,060 2,012 2,029 87,000
2014/11/26 2,024 2,027 1,987 2,001 87,200
2014/11/25 1,996 2,011 1,943 1,946 252,300
2014/11/21 1,915 1,966 1,903 1,956 63,400
2014/11/20 1,901 1,946 1,862 1,931 59,500
2014/11/19 1,856 1,935 1,835 1,910 75,600
2014/11/18 1,830 1,856 1,781 1,789 78,600
2014/11/17 1,890 1,908 1,791 1,795 102,100
2014/11/14 1,966 1,977 1,883 1,897 101,900
2014/11/13 1,960 2,019 1,937 1,948 56,900
2014/11/12 2,030 2,035 1,966 1,975 97,600
2014/11/11 2,079 2,079 2,041 2,049 30,300
2014/11/10 2,060 2,104 2,015 2,033 74,000
2014/11/07 2,115 2,240 2,095 2,096 69,800
2014/11/06 2,290 2,290 2,030 2,105 113,100
2014/11/05 2,222 2,222 2,186 2,220 25,900
2014/11/04 2,266 2,268 2,157 2,172 52,500
2014/10/31 2,128 2,185 2,121 2,166 54,000
2014/10/30 2,135 2,146 2,065 2,089 34,300
2014/10/29 2,081 2,121 2,072 2,094 27,400
2014/10/28 2,130 2,130 2,042 2,042 28,900
2014/10/27 2,095 2,158 2,064 2,120 25,000
2014/10/24 2,350 2,350 2,084 2,088 73,800
2014/10/23 2,180 2,310 2,085 2,305 54,900
2014/10/22 2,155 2,194 2,100 2,189 29,000
2014/10/21 2,149 2,149 2,067 2,093 26,800
2014/10/20 1,986 2,122 1,986 2,113 21,100
2014/10/17 2,000 2,004 1,960 1,977 21,000
2014/10/16 2,010 2,010 1,985 1,988 13,900
2014/10/15 2,010 2,031 2,000 2,031 9,500
2014/10/14 2,031 2,032 1,970 1,992 28,700
2014/10/10 2,009 2,016 1,980 2,001 22,000
2014/10/09 2,150 2,151 2,050 2,051 27,700
2014/10/08 2,192 2,209 2,136 2,138 23,200
2014/10/07 2,205 2,264 2,120 2,142 49,700
2014/10/06 2,147 2,249 2,147 2,208 31,300
2014/10/03 2,060 2,178 2,035 2,147 42,500
2014/10/02 2,191 2,191 2,053 2,081 51,900
2014/10/01 2,130 2,249 2,127 2,242 67,200
2014/09/30 2,095 2,116 2,028 2,105 54,300
2014/09/29 2,044 2,100 2,034 2,095 38,100
2014/09/26 2,065 2,080 2,025 2,045 31,200
2014/09/25 2,079 2,079 2,050 2,063 10,900
2014/09/24 2,090 2,096 2,048 2,069 18,400
2014/09/22 2,050 2,100 2,035 2,076 27,500
2014/09/19 2,080 2,088 2,036 2,067 30,000
2014/09/18 2,114 2,114 2,059 2,090 13,200
2014/09/17 2,125 2,125 2,066 2,068 12,700
2014/09/16 2,082 2,127 2,080 2,120 24,900
2014/09/12 2,048 2,100 2,048 2,072 36,500
2014/09/11 2,030 2,075 2,026 2,048 16,600
2014/09/10 2,031 2,049 1,988 2,030 27,000
2014/09/09 2,028 2,069 2,017 2,031 20,900
2014/09/08 2,080 2,098 2,047 2,058 14,000
2014/09/05 2,130 2,140 2,040 2,045 31,400
2014/09/04 2,148 2,148 2,092 2,110 31,600
2014/09/03 2,080 2,115 2,031 2,093 35,800
2014/09/02 2,074 2,097 2,033 2,044 32,400
2014/09/01 2,038 2,080 2,010 2,024 43,900
2014/08/29 2,075 2,099 2,024 2,065 32,700
2014/08/28 1,999 2,103 1,995 2,092 72,400
2014/08/27 2,030 2,035 1,990 1,999 6,700
2014/08/26 1,986 2,019 1,986 1,993 16,700
2014/08/25 2,001 2,020 1,970 2,007 8,800
2014/08/22 2,025 2,040 1,996 2,000 22,000
2014/08/21 2,018 2,018 1,932 2,009 49,200
2014/08/20 2,000 2,034 1,995 2,003 46,200
2014/08/19 1,990 1,996 1,977 1,987 25,100
2014/08/18 1,950 2,074 1,950 1,977 60,900
2014/08/15 1,890 1,938 1,890 1,938 15,300
2014/08/14 1,950 1,950 1,880 1,890 39,100
2014/08/13 1,925 1,949 1,915 1,929 45,500
2014/08/12 1,910 1,944 1,899 1,925 37,400
2014/08/11 1,900 1,909 1,880 1,906 20,800
2014/08/08 1,905 1,962 1,851 1,875 51,100
2014/08/07 1,912 1,950 1,831 1,950 80,900
2014/08/06 1,750 1,966 1,741 1,951 249,000
2014/08/05 1,800 1,815 1,739 1,743 29,100
2014/08/04 1,800 1,855 1,761 1,819 83,500
2014/08/01 1,661 1,793 1,661 1,776 68,800
2014/07/31 1,716 1,730 1,699 1,699 30,500
2014/07/30 1,680 1,720 1,680 1,716 24,700
2014/07/29 1,681 1,718 1,674 1,713 17,400
2014/07/28 1,721 1,721 1,688 1,704 21,600
2014/07/25 1,660 1,678 1,659 1,667 21,500
2014/07/24 1,675 1,680 1,651 1,658 11,900
2014/07/23 1,749 1,749 1,670 1,675 44,800
2014/07/22 1,675 1,759 1,675 1,739 84,000
2014/07/18 1,663 1,680 1,641 1,675 62,300
2014/07/17 1,640 1,665 1,600 1,660 68,900
2014/07/16 1,600 1,643 1,593 1,640 42,400
2014/07/15 1,579 1,600 1,572 1,572 42,100
2014/07/14 1,650 1,654 1,570 1,591 75,400
2014/07/11 1,559 1,608 1,531 1,606 54,000
2014/07/10 1,575 1,590 1,560 1,579 54,300
2014/07/09 1,566 1,585 1,551 1,575 25,900
2014/07/08 1,559 1,588 1,548 1,566 47,400
2014/07/07 1,575 1,587 1,544 1,545 27,300
2014/07/04 1,602 1,606 1,576 1,579 38,800
2014/07/03 1,610 1,640 1,575 1,613 41,200
2014/07/02 1,621 1,644 1,601 1,612 29,100
2014/07/01 1,620 1,650 1,620 1,637 18,100
2014/06/30 1,630 1,630 1,590 1,620 17,600
2014/06/27 1,643 1,650 1,606 1,607 55,900
2014/06/26 1,630 1,650 1,625 1,645 61,100
2014/06/25 1,605 1,620 1,589 1,612 46,000
2014/06/24 1,600 1,607 1,558 1,579 48,000
2014/06/23 1,566 1,600 1,550 1,571 65,200
2014/06/20 1,587 1,606 1,570 1,577 38,200
2014/06/19 1,588 1,620 1,570 1,605 55,000
2014/06/18 1,550 1,569 1,546 1,564 51,500
2014/06/17 1,560 1,580 1,549 1,560 52,700
2014/06/16 1,552 1,590 1,539 1,548 33,500
2014/06/13 1,562 1,598 1,561 1,592 33,900
2014/06/12 1,545 1,590 1,545 1,571 19,500
2014/06/11 1,538 1,563 1,525 1,553 53,100
2014/06/10 1,569 1,570 1,550 1,562 42,100
2014/06/09 1,573 1,580 1,546 1,564 30,700
2014/06/06 1,531 1,552 1,516 1,547 33,400
2014/06/05 1,580 1,580 1,540 1,552 27,800
2014/06/04 1,585 1,585 1,543 1,571 45,800
2014/06/03 1,529 1,581 1,529 1,576 102,400
2014/06/02 1,509 1,519 1,482 1,513 43,000
2014/05/30 1,431 1,488 1,431 1,487 57,700
2014/05/29 1,461 1,461 1,425 1,434 54,100
2014/05/28 1,457 1,475 1,448 1,460 58,500
2014/05/27 1,430 1,462 1,412 1,444 43,100
2014/05/26 1,420 1,436 1,392 1,422 61,600
2014/05/23 1,359 1,443 1,339 1,413 102,000
2014/05/22 1,381 1,381 1,312 1,340 120,100
2014/05/21 1,367 1,385 1,348 1,382 69,300
2014/05/20 1,402 1,407 1,360 1,368 67,800
2014/05/19 1,423 1,438 1,388 1,392 50,000
2014/05/16 1,433 1,445 1,410 1,441 52,500
2014/05/15 1,430 1,467 1,414 1,463 53,000
2014/05/14 1,439 1,462 1,427 1,451 35,500
2014/05/13 1,430 1,460 1,408 1,426 162,400
2014/05/12 1,434 1,480 1,421 1,447 162,200
2014/05/09 1,507 1,578 1,505 1,544 126,400
2014/05/08 1,498 1,538 1,498 1,529 52,700
2014/05/07 1,509 1,513 1,478 1,506 55,100
2014/05/02 1,527 1,540 1,503 1,539 58,700
2014/05/01 1,450 1,532 1,450 1,529 68,900
2014/04/30 1,450 1,466 1,445 1,453 40,000
2014/04/28 1,435 1,448 1,405 1,447 48,500
2014/04/25 1,458 1,461 1,442 1,445 41,300
2014/04/24 1,445 1,481 1,445 1,458 41,300
2014/04/23 1,485 1,491 1,451 1,475 43,600
2014/04/22 1,519 1,519 1,484 1,485 42,200
2014/04/21 1,519 1,523 1,494 1,519 22,100
2014/04/18 1,495 1,511 1,480 1,494 25,000
2014/04/17 1,520 1,527 1,485 1,490 35,200
2014/04/16 1,475 1,495 1,468 1,491 28,200
2014/04/15 1,493 1,500 1,452 1,456 57,200
2014/04/14 1,451 1,488 1,433 1,463 47,700
2014/04/11 1,492 1,495 1,460 1,481 55,900
2014/04/10 1,525 1,556 1,503 1,506 55,400
2014/04/09 1,549 1,556 1,526 1,530 49,200
2014/04/08 1,600 1,603 1,574 1,577 28,300
2014/04/07 1,611 1,633 1,609 1,620 28,600
2014/04/04 1,618 1,659 1,618 1,644 32,900
2014/04/03 1,645 1,653 1,616 1,641 51,800
2014/04/02 1,649 1,654 1,624 1,625 63,500
2014/04/01 1,680 1,685 1,633 1,642 59,800
2014/03/31 1,654 1,660 1,634 1,648 66,700
2014/03/28 1,630 1,668 1,620 1,654 99,300
2014/03/27 1,603 1,628 1,559 1,619 51,700
2014/03/26 1,620 1,632 1,573 1,577 70,800
2014/03/25 1,630 1,664 1,580 1,585 93,900
2014/03/24 1,540 1,613 1,540 1,584 116,200
2014/03/20 1,519 1,547 1,505 1,530 71,900
2014/03/19 1,472 1,527 1,472 1,510 52,400
2014/03/18 1,500 1,520 1,450 1,467 62,700
2014/03/17 1,445 1,445 1,412 1,436 36,800
2014/03/14 1,509 1,509 1,442 1,446 72,100
2014/03/13 1,456 1,508 1,455 1,500 48,000
2014/03/12 1,458 1,463 1,441 1,456 62,000
2014/03/11 1,508 1,519 1,477 1,488 34,600
2014/03/10 1,510 1,527 1,499 1,505 23,300
2014/03/07 1,515 1,529 1,486 1,494 48,400
2014/03/06 1,456 1,493 1,445 1,491 33,000
2014/03/05 1,465 1,495 1,449 1,456 29,200
2014/03/04 1,430 1,466 1,430 1,439 53,500
2014/03/03 1,456 1,476 1,416 1,439 60,600
2014/02/28 1,528 1,528 1,451 1,478 50,500
2014/02/27 1,533 1,540 1,500 1,504 80,800
2014/02/26 1,565 1,568 1,525 1,527 42,500
2014/02/25 1,530 1,595 1,522 1,590 101,600
2014/02/24 1,547 1,548 1,499 1,533 73,700
2014/02/21 1,471 1,511 1,471 1,507 69,900
2014/02/20 1,500 1,504 1,416 1,438 90,100
2014/02/19 1,440 1,495 1,435 1,474 108,300
2014/02/18 1,422 1,480 1,415 1,458 174,100
2014/02/17 1,390 1,402 1,370 1,392 82,100
2014/02/14 1,410 1,424 1,354 1,374 78,300
2014/02/13 1,370 1,438 1,370 1,400 133,800
2014/02/12 1,366 1,409 1,354 1,362 78,300
2014/02/10 1,390 1,400 1,340 1,360 78,700
2014/02/07 1,400 1,418 1,340 1,350 135,100
2014/02/06 1,481 1,490 1,343 1,375 299,000
2014/02/05 1,515 1,536 1,477 1,529 59,000
2014/02/04 1,501 1,551 1,492 1,508 70,800
2014/02/03 1,626 1,626 1,565 1,600 47,700
2014/01/31 1,625 1,638 1,597 1,626 77,400
2014/01/30 1,570 1,621 1,550 1,617 61,300
2014/01/29 1,551 1,588 1,551 1,588 23,500
2014/01/28 1,515 1,568 1,515 1,543 48,200
2014/01/27 1,480 1,538 1,465 1,515 50,600
2014/01/24 1,574 1,577 1,540 1,560 69,200
2014/01/23 1,635 1,641 1,590 1,599 43,400
2014/01/22 1,620 1,657 1,616 1,645 35,800
2014/01/21 1,660 1,668 1,624 1,629 44,700
2014/01/20 1,650 1,655 1,610 1,651 33,500
2014/01/17 1,633 1,654 1,627 1,645 44,200
2014/01/16 1,592 1,635 1,592 1,609 32,100
2014/01/15 1,564 1,638 1,550 1,624 107,400
2014/01/14 1,555 1,567 1,525 1,528 57,900
2014/01/10 1,596 1,599 1,557 1,590 57,100
2014/01/09 1,580 1,588 1,564 1,588 29,800
2014/01/08 1,547 1,573 1,547 1,570 27,200
2014/01/07 1,560 1,571 1,543 1,547 25,900
2014/01/06 1,595 1,600 1,555 1,582 65,500

このページの先頭へ