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

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
2011/12/28 16,950 18,670 16,950 18,670 2
2011/12/27 17,350 17,350 17,350 17,350 1
2011/12/26 16,900 16,900 16,500 16,500 22
2011/12/21 18,370 18,370 17,760 17,760 9
2011/12/20 17,500 17,500 17,500 17,500 1
2011/12/19 16,710 16,810 16,710 16,810 4
2011/12/16 17,500 17,600 17,500 17,600 2
2011/12/14 17,300 18,250 17,300 18,250 7
2011/12/13 16,700 16,700 16,700 16,700 1
2011/12/12 17,500 17,500 17,500 17,500 3
2011/12/08 17,900 18,000 17,900 18,000 10
2011/12/06 17,800 17,800 17,800 17,800 2
2011/12/05 17,500 17,500 17,500 17,500 2
2011/12/02 17,050 17,050 17,050 17,050 48
2011/12/01 17,010 17,050 17,010 17,050 4
2011/11/30 0 0 0 18,000 0
2011/11/29 17,000 18,090 17,000 18,000 7
2011/11/28 17,000 17,000 16,100 16,100 3
2011/11/25 15,580 16,650 15,580 16,650 26
2011/11/24 16,700 16,700 16,500 16,500 12
2011/11/22 17,500 17,500 17,500 17,500 11
2011/11/21 19,040 19,040 17,440 17,500 9
2011/11/18 17,690 17,690 17,690 17,690 1
2011/11/17 18,000 18,000 17,690 17,690 15
2011/11/16 17,850 17,850 17,700 17,700 4
2011/11/15 18,000 18,000 18,000 18,000 1
2011/11/14 18,180 18,180 18,180 18,180 6
2011/11/11 18,700 18,700 18,300 18,300 4
2011/11/10 18,200 18,300 18,200 18,300 13
2011/11/09 0 0 0 18,300 0
2011/11/08 18,180 18,300 18,180 18,300 10
2011/11/07 18,690 19,300 18,300 18,300 3
2011/11/04 18,710 18,710 18,690 18,690 29
2011/11/02 19,500 19,500 19,500 19,500 2
2011/11/01 19,510 19,600 19,510 19,600 2
2011/10/31 0 0 0 20,400 0
2011/10/28 20,000 20,800 19,990 20,400 7
2011/10/27 21,980 21,980 19,500 19,500 23
2011/10/26 0 0 0 21,480 0
2011/10/25 0 0 0 21,480 0
2011/10/24 21,480 21,480 21,480 21,480 2
2011/10/21 21,300 21,500 21,280 21,480 107
2011/10/20 20,000 20,800 20,000 20,800 8
2011/10/19 20,200 20,200 20,100 20,100 5
2011/10/18 20,040 20,040 20,040 20,040 2
2011/10/17 20,050 20,050 20,050 20,050 1
2011/10/14 22,300 22,300 20,500 21,500 7
2011/10/13 20,050 24,300 19,160 24,300 105
2011/10/12 18,400 22,000 18,400 22,000 252
2011/10/11 18,690 18,690 17,700 18,000 27
2011/10/07 0 0 0 19,490 0
2011/10/06 18,810 19,490 18,690 19,490 6
2011/10/05 18,810 18,810 18,810 18,810 1
2011/10/04 0 0 0 19,980 0
2011/10/03 19,980 19,980 19,980 19,980 1
2011/09/30 19,890 19,890 19,890 19,890 3
2011/09/29 0 0 0 18,690 0
2011/09/28 18,690 18,690 18,690 18,690 4
2011/09/27 0 0 0 18,690 0
2011/09/26 18,690 18,690 18,690 18,690 3
2011/09/22 0 0 0 18,700 0
2011/09/21 20,400 20,400 18,700 18,700 33
2011/09/20 19,910 19,910 19,910 19,910 1
2011/09/16 0 0 0 19,510 0
2011/09/15 19,520 19,520 19,510 19,510 19
2011/09/14 19,720 19,720 19,720 19,720 8
2011/09/13 20,220 20,220 20,220 20,220 1
2011/09/12 19,850 20,700 19,850 20,010 10
2011/09/09 20,500 20,730 20,500 20,730 6
2011/09/08 20,000 20,000 20,000 20,000 6
2011/09/07 19,850 19,850 19,850 19,850 2
2011/09/06 19,850 19,850 19,850 19,850 5
2011/09/05 0 0 0 20,000 0
2011/09/02 20,000 20,000 20,000 20,000 9
2011/09/01 20,000 20,000 20,000 20,000 12
2011/08/31 20,500 20,500 20,500 20,500 93
2011/08/30 19,570 19,570 19,570 19,570 1
2011/08/29 19,570 19,570 19,570 19,570 1
2011/08/26 20,500 20,500 20,500 20,500 5
2011/08/25 0 0 0 20,990 0
2011/08/24 20,990 20,990 20,990 20,990 1
2011/08/23 20,200 20,200 20,200 20,200 10
2011/08/22 20,020 20,020 20,020 20,020 4
2011/08/19 21,000 21,000 20,010 20,010 12
2011/08/18 20,010 21,490 19,880 21,000 102
2011/08/17 19,600 22,510 19,600 21,000 144
2011/08/16 19,700 20,010 19,610 19,610 35
2011/08/15 20,190 20,190 20,050 20,050 12
2011/08/12 19,600 19,600 19,600 19,600 5
2011/08/11 20,000 20,000 19,700 19,700 19
2011/08/10 20,500 20,500 19,800 19,800 33
2011/08/09 19,500 19,500 18,690 19,500 65
2011/08/08 19,890 20,190 19,100 19,100 42
2011/08/05 21,000 23,000 18,790 19,500 399
2011/08/04 20,400 20,400 20,400 20,400 20
2011/08/03 20,800 20,800 20,300 20,310 14
2011/08/02 22,500 22,500 20,020 20,980 70
2011/08/01 22,400 22,400 22,200 22,200 7
2011/07/29 21,990 22,000 21,990 22,000 3
2011/07/28 22,200 22,200 22,000 22,200 31
2011/07/27 21,200 21,500 21,200 21,200 37
2011/07/26 21,200 21,300 21,200 21,300 22
2011/07/25 21,500 22,000 21,200 21,200 25
2011/07/22 23,700 23,700 21,200 21,200 65
2011/07/21 23,500 23,620 22,980 23,000 31
2011/07/20 20,900 23,830 20,900 22,500 74
2011/07/19 20,000 20,500 20,000 20,120 37
2011/07/15 20,340 23,540 20,030 21,500 154
2011/07/14 22,460 22,460 19,090 19,940 240
2011/07/13 23,470 23,470 22,400 22,980 151
2011/07/12 23,900 24,970 23,900 24,970 5
2011/07/11 23,910 23,910 23,900 23,900 11
2011/07/08 24,000 24,340 23,900 24,000 36
2011/07/07 24,500 25,700 24,500 24,500 33
2011/07/06 25,500 25,500 23,800 23,850 23
2011/07/05 25,100 27,000 24,500 27,000 187
2011/07/04 22,000 27,860 21,500 27,500 176
2011/07/01 22,500 23,000 22,000 23,000 19
2011/06/30 23,000 25,800 22,900 23,990 74
2011/06/29 21,000 21,550 21,000 21,500 69
2011/06/28 20,000 20,900 20,000 20,900 18
2011/06/27 19,900 21,000 19,900 20,120 42
2011/06/24 18,700 19,800 18,700 19,800 16
2011/06/23 19,980 19,980 18,740 19,000 42
2011/06/22 20,200 20,200 18,760 18,760 94
2011/06/21 18,380 21,510 18,380 21,200 394
2011/06/20 17,500 17,510 17,500 17,510 4
2011/06/17 17,250 17,250 17,200 17,200 24
2011/06/16 17,210 17,220 17,210 17,210 8
2011/06/15 17,200 17,250 17,200 17,250 4
2011/06/14 16,800 17,200 16,800 17,200 6
2011/06/13 18,000 18,000 18,000 18,000 5
2011/06/10 17,830 17,830 17,830 17,830 3
2011/06/09 17,300 17,300 17,030 17,030 13
2011/06/08 0 0 0 17,300 0
2011/06/07 17,300 17,300 17,300 17,300 1
2011/06/06 0 0 0 18,100 0
2011/06/03 18,100 18,100 18,100 18,100 1
2011/06/02 0 0 0 19,000 0
2011/06/01 0 0 0 19,000 0
2011/05/31 19,480 19,480 17,880 19,000 4
2011/05/30 19,220 19,500 19,220 19,500 2
2011/05/27 17,550 19,400 17,100 19,400 6
2011/05/26 0 0 0 19,500 0
2011/05/25 0 0 0 19,500 0
2011/05/24 0 0 0 19,500 0
2011/05/23 19,500 19,500 19,500 19,500 2
2011/05/20 18,900 18,900 18,900 18,900 9
2011/05/19 18,000 18,000 18,000 18,000 1
2011/05/18 0 0 0 17,990 0
2011/05/17 0 0 0 17,990 0
2011/05/16 17,400 17,990 17,350 17,990 10
2011/05/13 0 0 0 17,400 0
2011/05/12 17,400 17,400 17,400 17,400 1
2011/05/11 17,120 17,200 17,120 17,150 13
2011/05/10 0 0 0 18,500 0
2011/05/09 18,500 18,500 18,000 18,500 5
2011/05/06 18,600 19,000 18,500 18,500 9
2011/05/02 0 0 0 18,600 0
2011/04/28 0 0 0 18,600 0
2011/04/27 0 0 0 18,600 0
2011/04/26 17,800 18,600 17,800 18,600 2
2011/04/25 0 0 0 17,900 0
2011/04/22 18,400 18,400 17,900 17,900 2
2011/04/21 18,400 18,400 18,400 18,400 11
2011/04/20 18,200 18,200 18,000 18,000 11
2011/04/19 17,900 17,900 17,900 17,900 10
2011/04/18 0 0 0 17,950 0
2011/04/15 17,500 17,950 17,500 17,950 11
2011/04/14 17,500 17,950 16,880 17,950 22
2011/04/13 17,730 17,730 17,500 17,500 3
2011/04/12 17,060 17,800 17,000 17,800 21
2011/04/11 17,990 17,990 17,020 17,810 7
2011/04/08 0 0 0 17,990 0
2011/04/07 17,990 17,990 17,990 17,990 9
2011/04/06 18,110 18,700 18,100 18,100 16
2011/04/05 19,000 19,000 18,320 18,700 6
2011/04/04 18,260 18,700 18,260 18,700 13
2011/04/01 19,250 19,250 18,580 18,580 10
2011/03/31 19,000 19,000 19,000 19,000 10
2011/03/30 18,500 19,000 18,500 19,000 17
2011/03/29 18,000 20,000 18,000 20,000 14
2011/03/28 22,000 22,000 22,000 22,000 45
2011/03/25 19,100 21,000 19,100 21,000 4
2011/03/24 20,860 21,000 20,860 21,000 3
2011/03/23 20,500 22,000 20,500 22,000 57
2011/03/22 19,950 20,200 19,000 20,000 21
2011/03/18 17,000 19,000 17,000 19,000 211
2011/03/17 14,200 15,900 13,600 15,900 8
2011/03/16 11,630 13,900 11,630 13,300 49
2011/03/15 12,510 13,000 12,510 12,530 204
2011/03/14 16,500 17,000 16,500 16,510 229
2011/03/11 21,500 21,500 21,500 21,500 2
2011/03/10 0 0 0 22,000 0
2011/03/09 22,000 22,500 22,000 22,000 17
2011/03/08 0 0 0 21,900 0
2011/03/07 21,900 21,900 21,900 21,900 1
2011/03/04 22,000 22,500 22,000 22,500 35
2011/03/03 22,000 23,500 22,000 23,390 24
2011/03/02 0 0 0 21,500 0
2011/03/01 0 0 0 21,500 0
2011/02/28 20,800 21,500 20,800 21,500 11
2011/02/25 21,000 21,000 21,000 21,000 10
2011/02/24 21,000 21,000 21,000 21,000 12
2011/02/23 21,000 22,000 21,000 22,000 11
2011/02/22 20,700 21,000 20,700 21,000 21
2011/02/21 22,470 22,490 20,200 20,200 97
2011/02/18 20,810 21,810 20,500 21,400 18
2011/02/17 21,010 21,010 20,510 20,800 7
2011/02/16 21,520 21,520 21,400 21,400 11
2011/02/15 22,000 22,500 22,000 22,300 31
2011/02/14 21,500 24,000 21,500 22,200 159
2011/02/10 21,000 21,500 21,000 21,500 11
2011/02/09 20,500 21,000 20,500 21,000 10
2011/02/08 20,300 20,500 20,250 20,300 19
2011/02/07 20,100 20,500 20,100 20,500 23
2011/02/04 20,110 20,440 20,000 20,000 9
2011/02/03 20,100 20,100 20,100 20,100 30
2011/02/02 20,050 20,500 20,050 20,300 48
2011/02/01 20,100 20,200 20,100 20,100 41
2011/01/31 20,900 20,900 20,300 20,300 42
2011/01/28 20,500 20,500 20,400 20,400 65
2011/01/27 20,900 21,000 20,900 21,000 7
2011/01/26 20,600 20,600 20,600 20,600 1
2011/01/25 20,100 20,600 20,100 20,600 12
2011/01/24 0 0 0 21,000 0
2011/01/21 21,300 21,300 21,000 21,000 16
2011/01/20 20,900 20,900 20,900 20,900 3
2011/01/19 20,850 20,850 20,100 20,100 6
2011/01/18 20,200 20,200 20,100 20,100 7
2011/01/17 20,100 20,210 20,000 20,000 18
2011/01/14 20,900 20,900 20,050 20,500 15
2011/01/13 20,800 20,800 19,950 20,800 34
2011/01/12 20,030 20,400 20,000 20,000 79
2011/01/11 20,740 20,740 20,740 20,740 1
2011/01/07 20,800 20,800 20,100 20,200 17
2011/01/06 20,100 20,100 20,000 20,100 59
2011/01/05 21,200 21,200 20,170 20,170 26
2011/01/04 20,600 20,800 20,220 20,220 20

このページの先頭へ