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 |
---|---|---|---|---|---|
2015/12/30 | 710 | 737 | 709 | 737 | 3,600 |
2015/12/29 | 708 | 735 | 707 | 725 | 2,900 |
2015/12/28 | 723 | 725 | 700 | 723 | 2,400 |
2015/12/25 | 715 | 736 | 706 | 728 | 3,000 |
2015/12/24 | 750 | 751 | 717 | 717 | 4,900 |
2015/12/22 | 741 | 750 | 700 | 750 | 16,100 |
2015/12/21 | 766 | 766 | 750 | 750 | 10,900 |
2015/12/18 | 782 | 782 | 771 | 772 | 4,300 |
2015/12/17 | 775 | 805 | 759 | 759 | 6,700 |
2015/12/16 | 765 | 790 | 765 | 780 | 6,800 |
2015/12/15 | 765 | 780 | 757 | 760 | 4,600 |
2015/12/14 | 788 | 792 | 750 | 780 | 7,100 |
2015/12/11 | 806 | 814 | 785 | 809 | 10,400 |
2015/12/10 | 818 | 818 | 800 | 806 | 25,700 |
2015/12/09 | 821 | 823 | 815 | 818 | 12,800 |
2015/12/08 | 829 | 830 | 820 | 830 | 4,700 |
2015/12/07 | 806 | 832 | 802 | 820 | 8,300 |
2015/12/04 | 820 | 824 | 796 | 800 | 45,100 |
2015/12/03 | 825 | 830 | 815 | 820 | 25,500 |
2015/12/02 | 854 | 854 | 825 | 825 | 13,200 |
2015/12/01 | 856 | 867 | 840 | 850 | 7,300 |
2015/11/30 | 865 | 875 | 840 | 867 | 41,800 |
2015/11/27 | 871 | 892 | 871 | 879 | 11,200 |
2015/11/26 | 869 | 871 | 842 | 871 | 6,500 |
2015/11/25 | 870 | 879 | 869 | 869 | 11,700 |
2015/11/24 | 854 | 888 | 854 | 883 | 15,000 |
2015/11/20 | 863 | 874 | 854 | 862 | 7,500 |
2015/11/19 | 851 | 863 | 851 | 854 | 6,800 |
2015/11/18 | 850 | 864 | 848 | 852 | 13,400 |
2015/11/17 | 832 | 854 | 832 | 850 | 33,900 |
2015/11/16 | 837 | 844 | 830 | 831 | 42,900 |
2015/11/13 | 830 | 838 | 825 | 837 | 16,400 |
2015/11/12 | 828 | 828 | 820 | 821 | 14,000 |
2015/11/11 | 826 | 828 | 822 | 828 | 21,200 |
2015/11/10 | 812 | 830 | 812 | 819 | 25,100 |
2015/11/09 | 812 | 815 | 805 | 814 | 15,400 |
2015/11/06 | 812 | 820 | 808 | 812 | 11,500 |
2015/11/05 | 806 | 813 | 804 | 804 | 4,400 |
2015/11/04 | 819 | 828 | 803 | 815 | 13,500 |
2015/11/02 | 829 | 829 | 800 | 817 | 26,500 |
2015/10/30 | 857 | 872 | 843 | 870 | 15,000 |
2015/10/29 | 895 | 896 | 837 | 856 | 52,800 |
2015/10/28 | 910 | 925 | 880 | 897 | 58,900 |
2015/10/27 | 935 | 935 | 906 | 919 | 17,100 |
2015/10/26 | 963 | 976 | 908 | 944 | 44,400 |
2015/10/23 | 982 | 985 | 906 | 963 | 117,300 |
2015/10/22 | 891 | 970 | 891 | 967 | 75,900 |
2015/10/21 | 821 | 893 | 821 | 891 | 106,200 |
2015/10/20 | 818 | 833 | 818 | 819 | 22,600 |
2015/10/19 | 817 | 832 | 816 | 817 | 29,000 |
2015/10/16 | 813 | 822 | 811 | 811 | 27,000 |
2015/10/15 | 808 | 839 | 808 | 813 | 20,800 |
2015/10/14 | 817 | 828 | 791 | 809 | 68,300 |
2015/10/13 | 810 | 845 | 801 | 839 | 1,052,600 |
2015/10/09 | 787 | 800 | 775 | 800 | 47,500 |
2015/10/08 | 745 | 787 | 732 | 787 | 30,900 |
2015/10/07 | 720 | 736 | 713 | 736 | 50,400 |
2015/10/06 | 742 | 742 | 720 | 724 | 15,700 |
2015/10/05 | 738 | 750 | 724 | 728 | 26,600 |
2015/10/02 | 721 | 739 | 715 | 739 | 15,500 |
2015/10/01 | 703 | 741 | 685 | 732 | 39,000 |
2015/09/30 | 731 | 750 | 700 | 718 | 32,300 |
2015/09/29 | 761 | 768 | 738 | 758 | 24,600 |
2015/09/28 | 772 | 779 | 750 | 769 | 14,800 |
2015/09/25 | 777 | 780 | 770 | 780 | 27,600 |
2015/09/24 | 770 | 789 | 770 | 781 | 18,300 |
2015/09/18 | 765 | 780 | 764 | 778 | 31,100 |
2015/09/17 | 753 | 785 | 738 | 780 | 60,400 |
2015/09/16 | 754 | 761 | 740 | 756 | 14,900 |
2015/09/15 | 763 | 770 | 746 | 769 | 43,700 |
2015/09/14 | 717 | 758 | 717 | 758 | 60,400 |
2015/09/11 | 694 | 736 | 689 | 702 | 38,200 |
2015/09/10 | 658 | 699 | 651 | 695 | 18,800 |
2015/09/09 | 681 | 690 | 650 | 676 | 19,300 |
2015/09/08 | 690 | 690 | 605 | 675 | 64,700 |
2015/09/07 | 699 | 710 | 689 | 692 | 17,500 |
2015/09/04 | 716 | 716 | 693 | 693 | 27,200 |
2015/09/03 | 707 | 724 | 700 | 722 | 11,900 |
2015/09/02 | 705 | 722 | 680 | 715 | 14,000 |
2015/09/01 | 723 | 728 | 700 | 720 | 23,600 |
2015/08/31 | 700 | 725 | 698 | 724 | 10,100 |
2015/08/28 | 690 | 700 | 690 | 700 | 16,400 |
2015/08/27 | 690 | 701 | 685 | 696 | 25,900 |
2015/08/26 | 658 | 700 | 640 | 698 | 63,600 |
2015/08/25 | 635 | 710 | 618 | 698 | 40,300 |
2015/08/24 | 680 | 705 | 654 | 700 | 35,100 |
2015/08/21 | 705 | 717 | 685 | 717 | 21,400 |
2015/08/20 | 721 | 721 | 705 | 712 | 15,200 |
2015/08/19 | 701 | 724 | 701 | 717 | 8,800 |
2015/08/18 | 711 | 719 | 703 | 713 | 5,600 |
2015/08/17 | 727 | 727 | 707 | 720 | 9,400 |
2015/08/14 | 710 | 717 | 684 | 717 | 13,600 |
2015/08/13 | 707 | 720 | 705 | 720 | 6,100 |
2015/08/12 | 720 | 722 | 702 | 722 | 10,900 |
2015/08/11 | 713 | 724 | 712 | 724 | 2,800 |
2015/08/10 | 715 | 720 | 705 | 720 | 5,200 |
2015/08/07 | 711 | 737 | 711 | 716 | 4,800 |
2015/08/06 | 715 | 725 | 706 | 724 | 8,300 |
2015/08/05 | 715 | 720 | 704 | 715 | 3,400 |
2015/08/04 | 727 | 728 | 716 | 728 | 8,900 |
2015/08/03 | 750 | 750 | 720 | 735 | 12,800 |
2015/07/31 | 738 | 739 | 711 | 735 | 12,500 |
2015/07/30 | 739 | 739 | 716 | 739 | 6,000 |
2015/07/29 | 722 | 730 | 703 | 730 | 16,700 |
2015/07/28 | 717 | 744 | 685 | 737 | 18,200 |
2015/07/27 | 744 | 745 | 720 | 731 | 15,000 |
2015/07/24 | 737 | 743 | 727 | 743 | 4,900 |
2015/07/23 | 754 | 754 | 735 | 737 | 4,600 |
2015/07/22 | 733 | 757 | 730 | 755 | 10,100 |
2015/07/21 | 761 | 761 | 734 | 745 | 10,400 |
2015/07/17 | 762 | 775 | 731 | 731 | 15,000 |
2015/07/16 | 777 | 780 | 762 | 773 | 15,200 |
2015/07/15 | 770 | 775 | 768 | 775 | 12,600 |
2015/07/14 | 755 | 770 | 750 | 770 | 17,700 |
2015/07/13 | 747 | 757 | 730 | 755 | 12,600 |
2015/07/10 | 732 | 755 | 721 | 755 | 9,100 |
2015/07/09 | 725 | 763 | 717 | 747 | 15,300 |
2015/07/08 | 760 | 760 | 730 | 740 | 9,300 |
2015/07/07 | 760 | 763 | 740 | 757 | 7,400 |
2015/07/06 | 774 | 774 | 731 | 754 | 16,400 |
2015/07/03 | 770 | 783 | 754 | 777 | 20,200 |
2015/07/02 | 778 | 783 | 770 | 770 | 11,500 |
2015/07/01 | 767 | 778 | 745 | 778 | 34,000 |
2015/06/30 | 783 | 786 | 770 | 772 | 25,600 |
2015/06/29 | 778 | 793 | 765 | 784 | 32,500 |
2015/06/26 | 781 | 797 | 781 | 789 | 41,300 |
2015/06/25 | 771 | 782 | 770 | 781 | 23,900 |
2015/06/24 | 783 | 783 | 768 | 783 | 17,500 |
2015/06/23 | 758 | 785 | 755 | 774 | 40,600 |
2015/06/22 | 736 | 756 | 736 | 756 | 20,600 |
2015/06/19 | 737 | 750 | 727 | 742 | 28,800 |
2015/06/18 | 728 | 746 | 728 | 731 | 35,800 |
2015/06/17 | 720 | 734 | 700 | 734 | 29,300 |
2015/06/16 | 734 | 734 | 656 | 710 | 40,000 |
2015/06/15 | 745 | 748 | 730 | 734 | 6,600 |
2015/06/12 | 738 | 749 | 722 | 742 | 17,000 |
2015/06/11 | 754 | 754 | 739 | 741 | 14,800 |
2015/06/10 | 765 | 771 | 735 | 739 | 47,700 |
2015/06/09 | 735 | 765 | 721 | 750 | 37,800 |
2015/06/08 | 737 | 745 | 709 | 730 | 42,300 |
2015/06/05 | 740 | 747 | 725 | 737 | 28,300 |
2015/06/04 | 738 | 750 | 737 | 748 | 26,400 |
2015/06/03 | 720 | 745 | 714 | 743 | 39,700 |
2015/06/02 | 721 | 723 | 708 | 715 | 5,700 |
2015/06/01 | 718 | 727 | 701 | 725 | 11,500 |
2015/05/29 | 722 | 730 | 701 | 726 | 29,500 |
2015/05/28 | 716 | 730 | 716 | 722 | 14,800 |
2015/05/27 | 730 | 730 | 719 | 720 | 20,300 |
2015/05/26 | 735 | 738 | 728 | 736 | 4,600 |
2015/05/25 | 758 | 760 | 738 | 738 | 11,900 |
2015/05/22 | 722 | 749 | 719 | 745 | 26,200 |
2015/05/21 | 728 | 750 | 715 | 733 | 19,500 |
2015/05/20 | 740 | 748 | 725 | 733 | 21,100 |
2015/05/19 | 743 | 753 | 733 | 750 | 20,200 |
2015/05/18 | 760 | 760 | 730 | 743 | 18,600 |
2015/05/15 | 742 | 763 | 730 | 749 | 15,100 |
2015/05/14 | 720 | 742 | 720 | 742 | 12,800 |
2015/05/13 | 735 | 745 | 705 | 742 | 15,000 |
2015/05/12 | 759 | 759 | 723 | 724 | 17,600 |
2015/05/11 | 753 | 765 | 738 | 752 | 30,900 |
2015/05/08 | 764 | 764 | 735 | 751 | 40,000 |
2015/05/07 | 731 | 778 | 731 | 763 | 27,600 |
2015/05/01 | 722 | 745 | 704 | 722 | 63,500 |
2015/04/30 | 771 | 771 | 722 | 722 | 42,700 |
2015/04/28 | 762 | 785 | 762 | 780 | 11,100 |
2015/04/27 | 786 | 790 | 757 | 774 | 51,100 |
2015/04/24 | 785 | 800 | 782 | 782 | 67,800 |
2015/04/23 | 774 | 795 | 774 | 783 | 17,600 |
2015/04/22 | 780 | 790 | 755 | 782 | 21,800 |
2015/04/21 | 799 | 804 | 781 | 789 | 8,200 |
2015/04/20 | 805 | 805 | 782 | 794 | 31,100 |
2015/04/17 | 785 | 810 | 777 | 810 | 40,600 |
2015/04/16 | 790 | 790 | 765 | 778 | 27,800 |
2015/04/15 | 751 | 805 | 751 | 763 | 39,400 |
2015/04/14 | 763 | 765 | 745 | 754 | 21,900 |
2015/04/13 | 787 | 787 | 739 | 759 | 64,600 |
2015/04/10 | 800 | 809 | 780 | 788 | 37,100 |
2015/04/09 | 756 | 812 | 756 | 799 | 45,500 |
2015/04/08 | 741 | 769 | 711 | 760 | 64,000 |
2015/04/07 | 800 | 800 | 712 | 726 | 120,300 |
2015/04/06 | 805 | 829 | 781 | 800 | 54,500 |
2015/04/03 | 830 | 841 | 819 | 829 | 39,500 |
2015/04/02 | 838 | 849 | 817 | 830 | 50,100 |
2015/04/01 | 826 | 840 | 785 | 830 | 44,200 |
2015/03/31 | 850 | 875 | 820 | 840 | 63,200 |
2015/03/30 | 870 | 888 | 826 | 849 | 101,300 |
2015/03/27 | 828 | 906 | 828 | 862 | 96,100 |
2015/03/26 | 828 | 839 | 808 | 839 | 64,800 |
2015/03/25 | 827 | 845 | 827 | 828 | 48,500 |
2015/03/24 | 840 | 840 | 820 | 821 | 61,200 |
2015/03/23 | 803 | 846 | 795 | 846 | 102,800 |
2015/03/20 | 799 | 818 | 785 | 797 | 96,300 |
2015/03/19 | 795 | 830 | 770 | 784 | 103,600 |
2015/03/18 | 723 | 810 | 723 | 810 | 91,000 |
2015/03/17 | 720 | 735 | 702 | 718 | 46,900 |
2015/03/16 | 760 | 762 | 673 | 723 | 111,500 |
2015/03/13 | 793 | 815 | 665 | 680 | 189,900 |
2015/03/12 | 735 | 778 | 734 | 778 | 144,000 |
2015/03/11 | 691 | 739 | 691 | 730 | 88,900 |
2015/03/10 | 704 | 711 | 682 | 693 | 73,000 |
2015/03/09 | 662 | 712 | 662 | 690 | 143,900 |
2015/03/06 | 652 | 674 | 645 | 660 | 108,100 |
2015/03/05 | 628 | 647 | 628 | 644 | 49,500 |
2015/03/04 | 616 | 636 | 616 | 628 | 31,600 |
2015/03/03 | 614 | 620 | 608 | 617 | 35,000 |
2015/03/02 | 642 | 642 | 608 | 613 | 49,000 |
2015/02/27 | 620 | 640 | 615 | 632 | 53,900 |
2015/02/26 | 627 | 627 | 612 | 612 | 25,900 |
2015/02/25 | 609 | 636 | 607 | 628 | 32,900 |
2015/02/24 | 617 | 619 | 588 | 605 | 95,600 |
2015/02/23 | 666 | 666 | 617 | 626 | 166,100 |
2015/02/20 | 619 | 680 | 618 | 656 | 144,200 |
2015/02/19 | 620 | 654 | 606 | 625 | 125,600 |
2015/02/18 | 645 | 646 | 602 | 619 | 168,200 |
2015/02/17 | 560 | 657 | 560 | 615 | 454,000 |
2015/02/16 | 529 | 572 | 522 | 557 | 54,800 |
2015/02/13 | 516 | 536 | 510 | 516 | 32,000 |
2015/02/12 | 501 | 548 | 501 | 536 | 39,800 |
2015/02/10 | 500 | 517 | 495 | 501 | 50,100 |
2015/02/09 | 507 | 518 | 492 | 500 | 23,800 |
2015/02/06 | 503 | 529 | 490 | 507 | 31,000 |
2015/02/05 | 545 | 545 | 493 | 502 | 47,900 |
2015/02/04 | 548 | 550 | 527 | 530 | 39,400 |
2015/02/03 | 550 | 584 | 550 | 568 | 67,900 |
2015/02/02 | 530 | 547 | 520 | 544 | 66,900 |
2015/01/30 | 615 | 615 | 525 | 536 | 215,600 |
2015/01/29 | 640 | 646 | 608 | 625 | 51,900 |
2015/01/28 | 637 | 660 | 637 | 647 | 19,500 |
2015/01/27 | 670 | 671 | 632 | 647 | 72,200 |
2015/01/26 | 690 | 695 | 632 | 673 | 101,200 |
2015/01/23 | 700 | 724 | 675 | 702 | 83,200 |
2015/01/22 | 705 | 730 | 667 | 703 | 101,300 |
2015/01/21 | 670 | 721 | 660 | 710 | 79,900 |
2015/01/20 | 715 | 746 | 680 | 690 | 234,000 |
2015/01/19 | 714 | 720 | 667 | 720 | 152,400 |
2015/01/16 | 675 | 731 | 657 | 710 | 234,100 |
2015/01/15 | 600 | 670 | 600 | 655 | 240,400 |
2015/01/14 | 585 | 603 | 573 | 594 | 45,000 |
2015/01/13 | 585 | 591 | 575 | 587 | 9,800 |
2015/01/09 | 598 | 602 | 583 | 585 | 31,200 |
2015/01/08 | 587 | 600 | 550 | 597 | 27,500 |
2015/01/07 | 590 | 590 | 567 | 578 | 33,700 |
2015/01/06 | 612 | 632 | 588 | 600 | 31,400 |
2015/01/05 | 611 | 640 | 581 | 632 | 51,300 |