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
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
2025/04/04 2,600 2,618 2,479 2,516 83,400
2025/04/03 2,649 2,667 2,601 2,666 53,700
2025/04/02 2,774 2,795 2,725 2,749 52,000
2025/04/01 2,805 2,810 2,740 2,765 46,300
2025/03/31 2,819 2,819 2,738 2,755 90,100
2025/03/28 2,878 2,915 2,812 2,867 106,600
2025/03/27 2,869 2,918 2,869 2,918 95,200
2025/03/26 2,865 2,882 2,819 2,873 85,100
2025/03/25 2,822 2,849 2,811 2,842 47,400
2025/03/24 2,868 2,886 2,784 2,801 70,700
2025/03/21 2,834 2,899 2,826 2,834 194,000
2025/03/19 2,831 2,893 2,813 2,865 55,400
2025/03/18 2,845 2,890 2,801 2,861 64,400
2025/03/17 2,826 2,858 2,824 2,838 40,900
2025/03/14 2,780 2,830 2,730 2,798 64,000
2025/03/13 2,790 2,803 2,756 2,780 38,700
2025/03/12 2,747 2,805 2,747 2,792 32,900
2025/03/11 2,816 2,821 2,735 2,768 56,100
2025/03/10 2,868 2,874 2,815 2,816 30,900
2025/03/07 2,816 2,854 2,800 2,840 49,000
2025/03/06 2,774 2,854 2,774 2,842 44,100
2025/03/05 2,738 2,753 2,701 2,724 51,000
2025/03/04 2,747 2,748 2,706 2,706 41,400
2025/03/03 2,740 2,751 2,689 2,703 41,800
2025/02/28 2,744 2,749 2,689 2,693 58,500
2025/02/27 2,709 2,749 2,708 2,746 32,000
2025/02/26 2,691 2,708 2,668 2,695 42,600
2025/02/25 2,648 2,724 2,603 2,681 53,200
2025/02/21 2,687 2,713 2,651 2,692 26,500
2025/02/20 2,703 2,729 2,642 2,711 63,700
2025/02/19 2,749 2,790 2,681 2,722 46,100
2025/02/18 2,786 2,786 2,680 2,782 47,800
2025/02/17 2,788 2,880 2,769 2,786 112,400
2025/02/14 2,603 2,795 2,603 2,770 134,700
2025/02/13 2,599 2,617 2,573 2,603 33,400
2025/02/12 2,597 2,597 2,545 2,564 35,000
2025/02/10 2,555 2,560 2,534 2,549 19,400
2025/02/07 2,581 2,581 2,537 2,537 26,200
2025/02/06 2,540 2,591 2,540 2,562 26,200
2025/02/05 2,529 2,564 2,523 2,540 35,600
2025/02/04 2,553 2,571 2,500 2,502 46,300
2025/02/03 2,630 2,635 2,524 2,527 82,300
2025/01/31 2,705 2,720 2,642 2,652 64,700
2025/01/30 2,621 2,709 2,621 2,698 77,300
2025/01/29 2,606 2,636 2,592 2,608 32,600
2025/01/28 2,555 2,613 2,555 2,601 40,000
2025/01/27 2,550 2,571 2,530 2,571 42,300
2025/01/24 2,537 2,547 2,514 2,514 24,500
2025/01/23 2,537 2,537 2,505 2,514 32,800
2025/01/22 2,499 2,537 2,493 2,537 48,800
2025/01/21 2,510 2,521 2,470 2,491 31,400
2025/01/20 2,492 2,503 2,474 2,483 30,100
2025/01/17 2,435 2,480 2,435 2,460 37,400
2025/01/16 2,459 2,462 2,421 2,435 29,700
2025/01/15 2,437 2,459 2,415 2,428 23,600
2025/01/14 2,473 2,480 2,405 2,437 69,600
2025/01/10 2,580 2,608 2,476 2,476 83,700
2025/01/09 2,511 2,566 2,510 2,548 43,800
2025/01/08 2,556 2,556 2,513 2,527 35,500
2025/01/07 2,590 2,590 2,542 2,554 33,900
2025/01/06 2,664 2,664 2,560 2,565 52,200

このページの先頭へ