ＧＦＡ(8783)の株価時系列情報
ＧＦＡ(8783)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 352 | 357 | 341 | 348 | 74,200 |
| 2024/07/25 | 345 | 353 | 344 | 347 | 93,700 |
| 2024/07/24 | 364 | 367 | 347 | 356 | 164,200 |
| 2024/07/23 | 365 | 367 | 353 | 359 | 90,700 |
| 2024/07/22 | 376 | 377 | 361 | 364 | 96,900 |
| 2024/07/19 | 385 | 387 | 374 | 376 | 155,400 |
| 2024/07/18 | 388 | 429 | 382 | 392 | 682,900 |
| 2024/07/17 | 378 | 394 | 375 | 380 | 70,600 |
| 2024/07/16 | 377 | 382 | 371 | 373 | 91,300 |
| 2024/07/12 | 374 | 445 | 370 | 393 | 473,800 |
| 2024/07/11 | 371 | 375 | 368 | 372 | 57,600 |
| 2024/07/10 | 373 | 373 | 360 | 365 | 47,300 |
| 2024/07/09 | 378 | 378 | 362 | 373 | 118,000 |
| 2024/07/08 | 381 | 382 | 368 | 370 | 77,900 |
| 2024/07/05 | 383 | 394 | 379 | 382 | 52,200 |
| 2024/07/04 | 380 | 401 | 379 | 386 | 171,700 |
| 2024/07/03 | 380 | 385 | 373 | 375 | 152,100 |
| 2024/07/02 | 417 | 417 | 378 | 382 | 272,800 |
| 2024/07/01 | 440 | 440 | 415 | 417 | 78,200 |
| 2024/06/28 | 441 | 446 | 429 | 434 | 131,100 |
| 2024/06/27 | 412 | 441 | 409 | 438 | 140,600 |
| 2024/06/26 | 423 | 436 | 401 | 412 | 232,900 |
| 2024/06/25 | 421 | 427 | 394 | 399 | 276,400 |
| 2024/06/24 | 431 | 432 | 425 | 425 | 50,900 |
| 2024/06/21 | 454 | 454 | 422 | 431 | 184,100 |
| 2024/06/20 | 446 | 454 | 444 | 454 | 123,100 |
| 2024/06/19 | 438 | 445 | 436 | 443 | 56,800 |
| 2024/06/18 | 447 | 448 | 432 | 436 | 106,800 |
| 2024/06/17 | 436 | 455 | 433 | 448 | 168,400 |
| 2024/06/14 | 450 | 475 | 443 | 443 | 185,500 |
| 2024/06/13 | 451 | 455 | 441 | 449 | 52,900 |
| 2024/06/12 | 455 | 458 | 444 | 455 | 75,500 |
| 2024/06/11 | 457 | 465 | 447 | 456 | 162,800 |
| 2024/06/10 | 449 | 458 | 446 | 450 | 140,800 |
| 2024/06/07 | 439 | 450 | 432 | 449 | 89,900 |
| 2024/06/06 | 438 | 461 | 438 | 444 | 100,100 |
| 2024/06/05 | 440 | 442 | 436 | 438 | 25,300 |
| 2024/06/04 | 453 | 454 | 444 | 445 | 22,700 |
| 2024/06/03 | 449 | 454 | 440 | 448 | 28,500 |
| 2024/05/31 | 427 | 453 | 419 | 445 | 47,800 |
| 2024/05/30 | 426 | 442 | 421 | 428 | 25,800 |
| 2024/05/29 | 450 | 450 | 423 | 426 | 93,900 |
| 2024/05/28 | 436 | 464 | 436 | 450 | 112,500 |
| 2024/05/27 | 442 | 455 | 424 | 432 | 67,300 |
| 2024/05/24 | 453 | 461 | 442 | 442 | 39,200 |
| 2024/05/23 | 468 | 468 | 449 | 455 | 73,900 |
| 2024/05/22 | 479 | 486 | 465 | 465 | 67,300 |
| 2024/05/21 | 490 | 502 | 476 | 482 | 71,700 |
| 2024/05/20 | 500 | 534 | 495 | 495 | 109,100 |
| 2024/05/17 | 520 | 527 | 500 | 500 | 77,900 |
| 2024/05/16 | 485 | 516 | 470 | 516 | 105,700 |
| 2024/05/15 | 485 | 497 | 469 | 472 | 72,600 |
| 2024/05/14 | 466 | 500 | 457 | 486 | 120,800 |
| 2024/05/13 | 457 | 466 | 448 | 455 | 96,200 |
| 2024/05/10 | 460 | 478 | 455 | 460 | 63,500 |
| 2024/05/09 | 488 | 493 | 456 | 460 | 134,600 |
| 2024/05/08 | 500 | 514 | 480 | 481 | 127,400 |
| 2024/05/07 | 544 | 544 | 485 | 489 | 282,700 |
| 2024/05/02 | 552 | 552 | 535 | 544 | 59,000 |
| 2024/05/01 | 560 | 570 | 545 | 554 | 80,000 |
| 2024/04/30 | 559 | 571 | 546 | 569 | 103,200 |
| 2024/04/26 | 569 | 569 | 515 | 537 | 256,900 |
| 2024/04/26 | 1 -> 0.10 分割 | ||||
| 2024/04/25 | 55 | 59 | 55 | 58 | 508,200 |
| 2024/04/24 | 60 | 60 | 57 | 57 | 843,300 |
| 2024/04/23 | 58 | 61 | 57 | 61 | 1,442,900 |
| 2024/04/22 | 57 | 58 | 53 | 56 | 1,671,500 |
| 2024/04/19 | 61 | 63 | 56 | 58 | 1,800,900 |
| 2024/04/18 | 61 | 62 | 59 | 61 | 1,265,500 |
| 2024/04/17 | 63 | 64 | 60 | 61 | 1,428,100 |
| 2024/04/16 | 62 | 70 | 61 | 62 | 4,548,300 |
| 2024/04/15 | 62 | 63 | 58 | 59 | 2,148,100 |
| 2024/04/12 | 65 | 67 | 62 | 62 | 1,420,000 |
| 2024/04/11 | 66 | 67 | 65 | 65 | 583,300 |
| 2024/04/10 | 65 | 67 | 65 | 65 | 839,600 |
| 2024/04/09 | 66 | 66 | 63 | 65 | 716,100 |
| 2024/04/08 | 63 | 67 | 63 | 65 | 853,500 |
| 2024/04/05 | 69 | 71 | 61 | 63 | 4,432,300 |
| 2024/04/04 | 67 | 72 | 65 | 69 | 2,634,900 |
| 2024/04/03 | 68 | 73 | 63 | 65 | 4,626,900 |
| 2024/04/02 | 61 | 73 | 60 | 68 | 6,137,500 |
| 2024/04/01 | 62 | 63 | 58 | 60 | 2,561,900 |
| 2024/03/29 | 55 | 63 | 54 | 62 | 6,349,700 |
| 2024/03/28 | 53 | 55 | 52 | 53 | 996,400 |
| 2024/03/27 | 55 | 55 | 53 | 54 | 1,136,100 |
| 2024/03/26 | 54 | 55 | 53 | 54 | 701,000 |
| 2024/03/25 | 55 | 59 | 53 | 54 | 3,067,700 |
| 2024/03/22 | 54 | 55 | 53 | 55 | 1,221,400 |
| 2024/03/21 | 51 | 57 | 51 | 55 | 4,553,500 |
| 2024/03/19 | 49 | 52 | 48 | 51 | 1,832,100 |
| 2024/03/18 | 49 | 50 | 47 | 47 | 1,214,300 |
| 2024/03/15 | 50 | 51 | 49 | 49 | 1,183,600 |
| 2024/03/14 | 52 | 52 | 50 | 51 | 770,900 |
| 2024/03/13 | 51 | 52 | 49 | 51 | 1,682,300 |
| 2024/03/12 | 48 | 54 | 47 | 51 | 2,925,500 |
| 2024/03/11 | 51 | 51 | 47 | 48 | 2,488,700 |
| 2024/03/08 | 55 | 60 | 50 | 51 | 9,358,300 |
| 2024/03/07 | 54 | 55 | 49 | 50 | 3,201,300 |
| 2024/03/06 | 58 | 65 | 53 | 55 | 9,745,300 |
| 2024/03/05 | 48 | 58 | 47 | 56 | 7,106,000 |
| 2024/03/04 | 53 | 53 | 46 | 47 | 5,497,900 |
| 2024/03/01 | 47 | 59 | 45 | 52 | 10,680,300 |
| 2024/02/29 | 41 | 48 | 40 | 44 | 4,153,100 |
| 2024/02/28 | 41 | 42 | 40 | 41 | 1,226,900 |
| 2024/02/27 | 40 | 41 | 40 | 41 | 581,200 |
| 2024/02/26 | 39 | 41 | 39 | 40 | 317,000 |
| 2024/02/22 | 41 | 41 | 39 | 39 | 236,500 |
| 2024/02/21 | 40 | 41 | 39 | 41 | 466,400 |
| 2024/02/20 | 40 | 41 | 39 | 41 | 709,000 |
| 2024/02/19 | 40 | 41 | 39 | 40 | 894,700 |
| 2024/02/16 | 39 | 41 | 39 | 39 | 482,200 |
| 2024/02/15 | 38 | 40 | 37 | 40 | 618,200 |
| 2024/02/14 | 37 | 39 | 36 | 39 | 988,100 |
| 2024/02/13 | 37 | 37 | 35 | 37 | 1,394,300 |
| 2024/02/09 | 38 | 39 | 36 | 37 | 1,136,100 |
| 2024/02/08 | 38 | 39 | 37 | 39 | 439,500 |
| 2024/02/07 | 39 | 40 | 37 | 39 | 960,200 |
| 2024/02/06 | 40 | 40 | 39 | 39 | 316,900 |
| 2024/02/05 | 41 | 41 | 40 | 40 | 281,500 |
| 2024/02/02 | 40 | 42 | 40 | 41 | 379,400 |
| 2024/02/01 | 40 | 41 | 39 | 41 | 435,200 |
| 2024/01/31 | 38 | 40 | 38 | 39 | 403,600 |
| 2024/01/30 | 40 | 40 | 38 | 39 | 539,600 |
| 2024/01/29 | 41 | 41 | 38 | 39 | 1,920,500 |
| 2024/01/26 | 42 | 44 | 39 | 40 | 3,040,500 |
| 2024/01/25 | 39 | 42 | 38 | 41 | 636,500 |
| 2024/01/24 | 40 | 40 | 38 | 38 | 659,900 |
| 2024/01/23 | 42 | 42 | 39 | 40 | 1,783,400 |
| 2024/01/22 | 36 | 49 | 36 | 42 | 4,337,800 |
| 2024/01/19 | 38 | 39 | 36 | 36 | 566,200 |
| 2024/01/18 | 38 | 39 | 38 | 38 | 131,400 |
| 2024/01/17 | 39 | 40 | 37 | 39 | 775,800 |
| 2024/01/16 | 41 | 41 | 39 | 39 | 336,800 |
| 2024/01/15 | 41 | 42 | 39 | 40 | 1,289,000 |
| 2024/01/12 | 44 | 44 | 41 | 42 | 778,600 |
| 2024/01/11 | 45 | 45 | 43 | 45 | 405,700 |
| 2024/01/10 | 45 | 47 | 44 | 45 | 697,100 |
| 2024/01/09 | 43 | 47 | 43 | 46 | 1,097,700 |
| 2024/01/05 | 44 | 45 | 43 | 43 | 530,300 |
| 2024/01/04 | 42 | 45 | 41 | 45 | 380,200 |
| 2023/12/29 | 43 | 43 | 40 | 42 | 969,100 |
| 2023/12/28 | 42 | 43 | 41 | 42 | 185,800 |
| 2023/12/27 | 42 | 42 | 41 | 42 | 862,300 |
| 2023/12/26 | 42 | 43 | 41 | 43 | 1,065,500 |
| 2023/12/25 | 41 | 43 | 41 | 42 | 918,000 |
| 2023/12/22 | 43 | 44 | 41 | 42 | 1,123,600 |
| 2023/12/21 | 43 | 44 | 42 | 44 | 1,282,100 |
| 2023/12/20 | 44 | 45 | 43 | 43 | 218,900 |
| 2023/12/19 | 44 | 45 | 43 | 44 | 399,100 |
| 2023/12/18 | 45 | 45 | 43 | 44 | 251,100 |
| 2023/12/15 | 43 | 46 | 43 | 45 | 505,000 |
| 2023/12/14 | 46 | 46 | 43 | 43 | 833,800 |
| 2023/12/13 | 45 | 47 | 44 | 45 | 1,022,600 |
| 2023/12/12 | 50 | 50 | 46 | 46 | 1,132,600 |
| 2023/12/11 | 53 | 53 | 49 | 51 | 705,800 |
| 2023/12/08 | 47 | 53 | 47 | 53 | 1,460,800 |
| 2023/12/07 | 47 | 47 | 45 | 46 | 644,600 |
| 2023/12/06 | 47 | 49 | 46 | 48 | 778,600 |
| 2023/12/05 | 51 | 51 | 48 | 48 | 637,400 |
| 2023/12/04 | 53 | 55 | 49 | 50 | 875,700 |
| 2023/12/01 | 60 | 60 | 48 | 52 | 2,490,100 |
| 2023/11/30 | 56 | 60 | 55 | 60 | 881,200 |
| 2023/11/29 | 55 | 61 | 55 | 57 | 1,237,700 |
| 2023/11/28 | 58 | 59 | 54 | 55 | 1,082,800 |
| 2023/11/27 | 62 | 62 | 59 | 59 | 1,042,800 |
| 2023/11/24 | 63 | 66 | 61 | 64 | 1,659,800 |
| 2023/11/22 | 56 | 67 | 55 | 66 | 4,852,900 |
| 2023/11/21 | 61 | 69 | 55 | 57 | 4,917,500 |
| 2023/11/20 | 47 | 64 | 47 | 57 | 7,020,500 |
| 2023/11/17 | 46 | 46 | 43 | 45 | 786,600 |
| 2023/11/16 | 50 | 50 | 46 | 46 | 583,000 |
| 2023/11/15 | 50 | 52 | 48 | 49 | 924,700 |
| 2023/11/14 | 51 | 52 | 46 | 52 | 1,526,200 |
| 2023/11/13 | 54 | 54 | 50 | 51 | 1,344,100 |
| 2023/11/10 | 51 | 61 | 50 | 53 | 3,597,600 |
| 2023/11/09 | 61 | 63 | 51 | 52 | 3,311,800 |
| 2023/11/08 | 69 | 78 | 54 | 61 | 9,335,600 |
| 2023/11/07 | 56 | 75 | 53 | 73 | 12,388,900 |
| 2023/11/06 | 38 | 57 | 38 | 49 | 7,527,300 |
| 2023/11/02 | 35 | 39 | 35 | 38 | 970,700 |
| 2023/11/01 | 36 | 38 | 35 | 35 | 1,156,900 |
| 2023/10/31 | 37 | 38 | 36 | 37 | 437,500 |
| 2023/10/30 | 39 | 40 | 37 | 37 | 468,400 |
| 2023/10/27 | 39 | 40 | 39 | 40 | 269,600 |
| 2023/10/26 | 43 | 43 | 39 | 40 | 980,300 |
| 2023/10/25 | 45 | 45 | 42 | 43 | 903,600 |
| 2023/10/24 | 47 | 48 | 43 | 45 | 726,600 |
| 2023/10/23 | 48 | 48 | 46 | 47 | 439,700 |
| 2023/10/20 | 49 | 50 | 47 | 48 | 218,100 |
| 2023/10/19 | 50 | 50 | 48 | 49 | 230,500 |
| 2023/10/18 | 50 | 51 | 49 | 49 | 178,100 |
| 2023/10/17 | 49 | 50 | 48 | 50 | 162,000 |
| 2023/10/16 | 47 | 51 | 46 | 49 | 466,900 |
| 2023/10/13 | 48 | 51 | 45 | 47 | 699,500 |
| 2023/10/12 | 50 | 51 | 45 | 49 | 1,591,400 |
| 2023/10/11 | 54 | 55 | 49 | 50 | 647,900 |
| 2023/10/10 | 54 | 55 | 54 | 55 | 150,300 |
| 2023/10/06 | 58 | 59 | 53 | 54 | 1,058,000 |
| 2023/10/05 | 58 | 59 | 56 | 58 | 378,100 |
| 2023/10/04 | 58 | 60 | 56 | 58 | 600,700 |
| 2023/10/03 | 62 | 62 | 59 | 60 | 566,900 |