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 |