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 |
|---|---|---|---|---|---|
| 2025/07/31 | 249 | 251 | 244 | 249 | 621,500 |
| 2025/07/30 | 240 | 243 | 233 | 241 | 786,800 |
| 2025/07/29 | 247 | 249 | 241 | 241 | 397,900 |
| 2025/07/28 | 250 | 253 | 246 | 246 | 552,000 |
| 2025/07/25 | 250 | 254 | 245 | 250 | 571,700 |
| 2025/07/24 | 256 | 259 | 249 | 251 | 614,000 |
| 2025/07/23 | 249 | 255 | 245 | 248 | 520,200 |
| 2025/07/22 | 252 | 257 | 247 | 247 | 629,600 |
| 2025/07/18 | 256 | 259 | 251 | 251 | 581,200 |
| 2025/07/17 | 260 | 263 | 256 | 256 | 338,200 |
| 2025/07/16 | 269 | 269 | 254 | 256 | 616,400 |
| 2025/07/15 | 279 | 280 | 258 | 266 | 901,500 |
| 2025/07/14 | 264 | 285 | 259 | 282 | 1,182,500 |
| 2025/07/11 | 254 | 269 | 252 | 263 | 841,700 |
| 2025/07/10 | 263 | 263 | 254 | 254 | 477,500 |
| 2025/07/09 | 257 | 263 | 252 | 262 | 486,800 |
| 2025/07/08 | 252 | 263 | 248 | 253 | 935,300 |
| 2025/07/07 | 257 | 264 | 251 | 251 | 839,700 |
| 2025/07/04 | 263 | 268 | 257 | 257 | 382,800 |
| 2025/07/03 | 261 | 266 | 261 | 261 | 358,600 |
| 2025/07/02 | 269 | 269 | 260 | 260 | 593,200 |
| 2025/07/01 | 290 | 292 | 267 | 270 | 1,074,400 |
| 2025/06/30 | 282 | 294 | 275 | 287 | 1,236,700 |
| 2025/06/27 | 273 | 296 | 273 | 282 | 2,277,300 |
| 2025/06/26 | 276 | 286 | 262 | 265 | 1,266,100 |
| 2025/06/25 | 283 | 283 | 258 | 268 | 2,090,200 |
| 2025/06/24 | 335 | 336 | 251 | 282 | 9,092,900 |
| 2025/06/23 | 335 | 339 | 325 | 331 | 649,700 |
| 2025/06/20 | 346 | 346 | 336 | 340 | 594,000 |
| 2025/06/19 | 362 | 366 | 347 | 349 | 776,700 |
| 2025/06/18 | 365 | 369 | 352 | 356 | 1,106,500 |
| 2025/06/17 | 360 | 371 | 354 | 369 | 1,063,000 |
| 2025/06/16 | 351 | 358 | 343 | 352 | 744,100 |
| 2025/06/13 | 374 | 374 | 344 | 351 | 1,244,600 |
| 2025/06/12 | 335 | 369 | 332 | 360 | 1,431,500 |
| 2025/06/11 | 334 | 346 | 334 | 336 | 932,100 |
| 2025/06/10 | 327 | 333 | 322 | 322 | 658,000 |
| 2025/06/09 | 340 | 340 | 318 | 322 | 1,450,400 |
| 2025/06/06 | 345 | 349 | 341 | 341 | 496,000 |
| 2025/06/05 | 349 | 354 | 344 | 344 | 538,700 |
| 2025/06/04 | 360 | 362 | 348 | 354 | 665,600 |
| 2025/06/03 | 358 | 359 | 343 | 355 | 991,600 |
| 2025/06/02 | 342 | 357 | 340 | 350 | 632,400 |
| 2025/05/30 | 348 | 355 | 344 | 347 | 839,500 |
| 2025/05/29 | 364 | 364 | 345 | 348 | 1,034,100 |
| 2025/05/28 | 386 | 386 | 360 | 360 | 1,533,900 |
| 2025/05/27 | 399 | 403 | 381 | 384 | 1,293,000 |
| 2025/05/26 | 406 | 414 | 390 | 395 | 1,723,800 |
| 2025/05/23 | 420 | 427 | 382 | 396 | 2,614,500 |
| 2025/05/22 | 374 | 453 | 364 | 452 | 8,716,600 |
| 2025/05/21 | 386 | 408 | 372 | 373 | 2,870,100 |
| 2025/05/20 | 427 | 430 | 383 | 388 | 5,109,200 |
| 2025/05/19 | 450 | 462 | 432 | 443 | 1,399,400 |
| 2025/05/16 | 368 | 460 | 366 | 450 | 3,668,000 |
| 2025/05/15 | 397 | 430 | 389 | 400 | 1,684,300 |
| 2025/05/14 | 381 | 407 | 375 | 403 | 714,500 |
| 2025/05/13 | 395 | 397 | 380 | 383 | 468,800 |
| 2025/05/12 | 366 | 392 | 361 | 387 | 961,400 |
| 2025/05/09 | 358 | 367 | 355 | 364 | 784,400 |
| 2025/05/08 | 348 | 350 | 340 | 350 | 542,600 |
| 2025/05/07 | 375 | 375 | 344 | 347 | 926,100 |
| 2025/05/02 | 371 | 377 | 352 | 370 | 3,185,600 |
| 2025/05/01 | 354 | 354 | 335 | 336 | 484,900 |
| 2025/04/30 | 328 | 355 | 328 | 355 | 757,900 |
| 2025/04/28 | 335 | 339 | 324 | 324 | 512,100 |
| 2025/04/25 | 342 | 346 | 332 | 332 | 690,000 |
| 2025/04/24 | 343 | 352 | 340 | 340 | 611,700 |
| 2025/04/23 | 363 | 364 | 338 | 339 | 872,000 |
| 2025/04/22 | 355 | 363 | 352 | 359 | 296,200 |
| 2025/04/21 | 362 | 367 | 353 | 355 | 448,100 |
| 2025/04/18 | 370 | 378 | 362 | 368 | 542,000 |
| 2025/04/17 | 365 | 377 | 357 | 373 | 647,700 |
| 2025/04/16 | 357 | 366 | 352 | 357 | 453,600 |
| 2025/04/15 | 356 | 369 | 348 | 359 | 546,200 |
| 2025/04/14 | 386 | 389 | 362 | 362 | 685,000 |
| 2025/04/11 | 376 | 385 | 368 | 384 | 450,400 |
| 2025/04/10 | 400 | 405 | 383 | 384 | 713,300 |
| 2025/04/09 | 384 | 389 | 347 | 368 | 934,100 |
| 2025/04/08 | 380 | 410 | 368 | 400 | 1,406,500 |
| 2025/04/07 | 329 | 360 | 326 | 330 | 1,138,800 |
| 2025/04/04 | 394 | 398 | 363 | 385 | 1,204,800 |
| 2025/04/03 | 395 | 418 | 380 | 405 | 844,600 |
| 2025/04/02 | 452 | 454 | 386 | 408 | 2,033,300 |
| 2025/04/01 | 514 | 514 | 452 | 465 | 1,633,700 |
| 2025/03/31 | 499 | 525 | 481 | 508 | 1,441,300 |
| 2025/03/28 | 475 | 529 | 463 | 500 | 2,408,800 |
| 2025/03/27 | 485 | 493 | 455 | 460 | 903,200 |
| 2025/03/26 | 480 | 505 | 475 | 485 | 1,045,100 |
| 2025/03/25 | 480 | 484 | 464 | 476 | 624,100 |
| 2025/03/24 | 478 | 495 | 471 | 478 | 1,055,700 |
| 2025/03/21 | 467 | 470 | 458 | 458 | 689,100 |
| 2025/03/19 | 473 | 473 | 449 | 457 | 870,400 |
| 2025/03/18 | 467 | 520 | 457 | 477 | 2,297,200 |
| 2025/03/17 | 457 | 476 | 454 | 454 | 524,700 |
| 2025/03/14 | 447 | 495 | 432 | 446 | 1,523,300 |
| 2025/03/13 | 471 | 480 | 446 | 446 | 732,200 |
| 2025/03/12 | 482 | 496 | 470 | 470 | 802,400 |
| 2025/03/11 | 465 | 494 | 465 | 474 | 694,500 |
| 2025/03/10 | 479 | 485 | 470 | 475 | 502,500 |
| 2025/03/07 | 491 | 505 | 469 | 502 | 1,269,600 |
| 2025/03/06 | 521 | 530 | 504 | 508 | 1,150,500 |
| 2025/03/05 | 523 | 538 | 513 | 517 | 1,075,300 |
| 2025/03/04 | 536 | 540 | 513 | 519 | 1,094,100 |
| 2025/03/03 | 575 | 582 | 542 | 551 | 1,661,100 |
| 2025/02/28 | 555 | 565 | 508 | 515 | 1,713,000 |
| 2025/02/27 | 517 | 569 | 501 | 558 | 1,272,200 |
| 2025/02/26 | 560 | 570 | 517 | 527 | 1,607,900 |
| 2025/02/25 | 578 | 600 | 552 | 555 | 1,997,700 |
| 2025/02/21 | 626 | 650 | 614 | 630 | 2,290,700 |
| 2025/02/20 | 605 | 705 | 577 | 638 | 10,342,100 |
| 2025/02/19 | 498 | 625 | 459 | 625 | 4,327,000 |
| 2025/02/18 | 562 | 562 | 521 | 525 | 1,261,800 |
| 2025/02/17 | 590 | 610 | 565 | 568 | 1,374,400 |
| 2025/02/14 | 580 | 592 | 566 | 570 | 1,116,100 |
| 2025/02/13 | 570 | 578 | 561 | 575 | 785,800 |
| 2025/02/12 | 600 | 619 | 574 | 574 | 1,143,900 |
| 2025/02/10 | 559 | 632 | 550 | 587 | 2,102,500 |
| 2025/02/07 | 575 | 575 | 543 | 560 | 1,113,500 |
| 2025/02/06 | 608 | 615 | 581 | 582 | 1,052,900 |
| 2025/02/05 | 636 | 640 | 620 | 623 | 555,300 |
| 2025/02/04 | 649 | 665 | 619 | 646 | 2,142,900 |
| 2025/02/03 | 597 | 638 | 587 | 619 | 1,864,700 |
| 2025/01/31 | 609 | 618 | 575 | 587 | 1,597,900 |
| 2025/01/30 | 640 | 655 | 625 | 631 | 1,870,200 |
| 2025/01/29 | 628 | 662 | 610 | 628 | 1,741,800 |
| 2025/01/28 | 611 | 644 | 600 | 628 | 1,721,000 |
| 2025/01/27 | 649 | 671 | 621 | 621 | 1,777,900 |
| 2025/01/24 | 677 | 688 | 650 | 669 | 2,168,400 |
| 2025/01/23 | 731 | 737 | 642 | 686 | 2,886,300 |
| 2025/01/22 | 695 | 754 | 661 | 681 | 4,939,500 |
| 2025/01/21 | 668 | 692 | 606 | 657 | 5,413,800 |
| 2025/01/20 | 575 | 658 | 563 | 658 | 3,503,100 |
| 2025/01/17 | 566 | 573 | 539 | 558 | 1,215,900 |
| 2025/01/16 | 577 | 598 | 555 | 578 | 1,408,700 |
| 2025/01/15 | 570 | 582 | 546 | 574 | 1,197,600 |
| 2025/01/14 | 555 | 584 | 510 | 576 | 2,360,600 |
| 2025/01/10 | 596 | 607 | 564 | 571 | 1,916,900 |
| 2025/01/09 | 580 | 636 | 537 | 586 | 4,477,000 |
| 2025/01/08 | 615 | 637 | 563 | 637 | 3,590,800 |
| 2025/01/07 | 545 | 617 | 532 | 567 | 6,127,100 |
| 2025/01/06 | 459 | 520 | 449 | 520 | 2,675,400 |
| 2024/12/30 | 432 | 463 | 418 | 440 | 3,172,300 |
| 2024/12/27 | 480 | 548 | 431 | 440 | 4,997,700 |
| 2024/12/26 | 560 | 589 | 480 | 491 | 6,288,600 |
| 2024/12/25 | 620 | 675 | 580 | 580 | 4,495,900 |
| 2024/12/24 | 855 | 899 | 653 | 730 | 10,148,700 |
| 2024/12/23 | 696 | 780 | 690 | 780 | 2,410,600 |
| 2024/12/20 | 630 | 680 | 630 | 680 | 3,487,700 |
| 2024/12/19 | 561 | 588 | 529 | 580 | 1,600,000 |
| 2024/12/18 | 621 | 640 | 527 | 601 | 5,538,500 |
| 2024/12/17 | 502 | 551 | 502 | 551 | 5,679,100 |
| 2024/12/16 | 450 | 471 | 432 | 471 | 2,065,700 |
| 2024/12/13 | 411 | 433 | 383 | 391 | 5,979,800 |
| 2024/12/12 | 318 | 382 | 313 | 382 | 5,062,600 |
| 2024/12/11 | 329 | 337 | 295 | 302 | 1,395,200 |
| 2024/12/10 | 321 | 330 | 298 | 307 | 1,582,800 |
| 2024/12/09 | 280 | 325 | 276 | 301 | 1,764,700 |
| 2024/12/06 | 293 | 293 | 275 | 276 | 503,200 |
| 2024/12/05 | 317 | 324 | 287 | 293 | 1,657,600 |
| 2024/12/04 | 340 | 340 | 297 | 305 | 3,834,000 |
| 2024/12/03 | 261 | 265 | 259 | 260 | 42,800 |
| 2024/12/02 | 270 | 270 | 258 | 265 | 60,400 |
| 2024/11/29 | 257 | 266 | 256 | 265 | 52,600 |
| 2024/11/28 | 264 | 268 | 254 | 258 | 62,400 |
| 2024/11/27 | 269 | 271 | 258 | 261 | 55,700 |
| 2024/11/26 | 265 | 276 | 261 | 269 | 83,200 |
| 2024/11/25 | 273 | 274 | 265 | 266 | 38,200 |
| 2024/11/22 | 276 | 276 | 268 | 275 | 48,700 |
| 2024/11/21 | 280 | 281 | 270 | 276 | 105,500 |
| 2024/11/20 | 300 | 302 | 282 | 284 | 111,600 |
| 2024/11/19 | 295 | 300 | 291 | 299 | 26,800 |
| 2024/11/18 | 292 | 302 | 285 | 296 | 67,100 |
| 2024/11/15 | 305 | 306 | 292 | 292 | 77,100 |
| 2024/11/14 | 322 | 322 | 305 | 310 | 53,100 |
| 2024/11/13 | 330 | 330 | 312 | 323 | 123,100 |
| 2024/11/12 | 300 | 330 | 295 | 330 | 355,300 |
| 2024/11/11 | 315 | 339 | 275 | 302 | 1,071,600 |
| 2024/11/08 | 253 | 263 | 243 | 262 | 97,400 |
| 2024/11/07 | 253 | 256 | 246 | 251 | 53,500 |
| 2024/11/06 | 255 | 258 | 252 | 253 | 27,000 |
| 2024/11/05 | 260 | 260 | 253 | 256 | 25,600 |
| 2024/11/01 | 258 | 264 | 246 | 254 | 92,800 |
| 2024/10/31 | 259 | 261 | 257 | 258 | 12,900 |
| 2024/10/30 | 259 | 261 | 254 | 259 | 29,800 |
| 2024/10/29 | 261 | 261 | 253 | 256 | 39,100 |
| 2024/10/28 | 260 | 266 | 259 | 261 | 54,200 |
| 2024/10/25 | 261 | 261 | 250 | 254 | 47,200 |
| 2024/10/24 | 265 | 265 | 258 | 258 | 39,800 |
| 2024/10/23 | 276 | 277 | 259 | 259 | 104,600 |
| 2024/10/22 | 270 | 276 | 264 | 267 | 50,100 |
| 2024/10/21 | 275 | 283 | 268 | 271 | 132,300 |
| 2024/10/18 | 279 | 280 | 268 | 278 | 79,300 |
| 2024/10/17 | 264 | 276 | 262 | 275 | 105,800 |
| 2024/10/16 | 252 | 268 | 250 | 264 | 41,900 |
| 2024/10/15 | 261 | 281 | 252 | 252 | 138,000 |
| 2024/10/11 | 263 | 263 | 248 | 250 | 32,100 |
| 2024/10/10 | 250 | 263 | 247 | 257 | 61,700 |
| 2024/10/09 | 252 | 252 | 244 | 244 | 12,200 |
| 2024/10/08 | 249 | 251 | 245 | 246 | 23,800 |
| 2024/10/07 | 251 | 257 | 249 | 249 | 21,300 |