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 |
---|---|---|---|---|---|
2018/12/28 | 227 | 229 | 217 | 219 | 115,800 |
2018/12/27 | 235 | 235 | 219 | 227 | 197,600 |
2018/12/26 | 237 | 238 | 210 | 219 | 263,500 |
2018/12/25 | 246 | 246 | 212 | 221 | 321,500 |
2018/12/21 | 263 | 270 | 244 | 251 | 378,900 |
2018/12/20 | 274 | 286 | 232 | 243 | 807,800 |
2018/12/19 | 321 | 322 | 294 | 298 | 188,900 |
2018/12/18 | 340 | 343 | 311 | 317 | 287,100 |
2018/12/17 | 385 | 385 | 342 | 346 | 368,900 |
2018/12/14 | 426 | 439 | 392 | 394 | 316,300 |
2018/12/13 | 432 | 448 | 420 | 420 | 554,100 |
2018/12/12 | 377 | 436 | 367 | 416 | 914,300 |
2018/12/11 | 403 | 430 | 375 | 382 | 608,600 |
2018/12/10 | 453 | 478 | 406 | 411 | 1,586,500 |
2018/12/07 | 375 | 405 | 366 | 405 | 475,400 |
2018/12/06 | 350 | 417 | 343 | 366 | 409,300 |
2018/12/05 | 356 | 356 | 349 | 352 | 24,000 |
2018/12/04 | 360 | 365 | 355 | 355 | 26,100 |
2018/12/03 | 362 | 363 | 353 | 362 | 50,500 |
2018/11/30 | 363 | 368 | 355 | 366 | 40,100 |
2018/11/29 | 373 | 374 | 361 | 362 | 20,400 |
2018/11/28 | 366 | 377 | 365 | 369 | 80,800 |
2018/11/27 | 371 | 372 | 365 | 370 | 25,000 |
2018/11/26 | 363 | 370 | 358 | 367 | 16,900 |
2018/11/22 | 358 | 367 | 351 | 367 | 14,100 |
2018/11/21 | 345 | 372 | 340 | 364 | 58,900 |
2018/11/20 | 371 | 371 | 353 | 353 | 18,200 |
2018/11/19 | 351 | 367 | 351 | 363 | 23,600 |
2018/11/16 | 360 | 362 | 351 | 351 | 64,400 |
2018/11/15 | 367 | 368 | 360 | 360 | 19,700 |
2018/11/14 | 366 | 380 | 361 | 373 | 63,400 |
2018/11/13 | 374 | 379 | 359 | 371 | 47,400 |
2018/11/12 | 392 | 397 | 372 | 377 | 71,900 |
2018/11/09 | 390 | 403 | 390 | 396 | 47,400 |
2018/11/08 | 390 | 393 | 387 | 389 | 37,100 |
2018/11/07 | 387 | 400 | 382 | 382 | 107,100 |
2018/11/06 | 390 | 394 | 384 | 385 | 35,500 |
2018/11/05 | 381 | 393 | 381 | 390 | 20,300 |
2018/11/02 | 382 | 394 | 380 | 389 | 65,700 |
2018/11/01 | 375 | 390 | 370 | 384 | 66,800 |
2018/10/31 | 366 | 374 | 363 | 373 | 42,300 |
2018/10/30 | 356 | 368 | 337 | 364 | 97,300 |
2018/10/29 | 373 | 382 | 347 | 348 | 119,500 |
2018/10/26 | 395 | 403 | 364 | 380 | 121,200 |
2018/10/25 | 390 | 399 | 385 | 394 | 90,000 |
2018/10/24 | 409 | 424 | 405 | 421 | 90,000 |
2018/10/23 | 425 | 432 | 400 | 411 | 148,800 |
2018/10/22 | 426 | 449 | 421 | 428 | 231,200 |
2018/10/19 | 417 | 426 | 417 | 426 | 67,100 |
2018/10/18 | 400 | 428 | 400 | 425 | 167,200 |
2018/10/17 | 401 | 407 | 391 | 399 | 63,600 |
2018/10/16 | 390 | 405 | 367 | 395 | 132,700 |
2018/10/15 | 381 | 386 | 364 | 366 | 66,100 |
2018/10/12 | 358 | 391 | 358 | 378 | 133,700 |
2018/10/11 | 379 | 395 | 362 | 362 | 213,700 |
2018/10/10 | 402 | 418 | 402 | 418 | 67,300 |
2018/10/09 | 416 | 416 | 401 | 406 | 90,200 |
2018/10/05 | 415 | 437 | 410 | 421 | 123,000 |
2018/10/04 | 423 | 435 | 416 | 426 | 64,100 |
2018/10/03 | 412 | 425 | 406 | 423 | 78,300 |
2018/10/02 | 414 | 419 | 410 | 413 | 63,100 |
2018/10/01 | 410 | 425 | 409 | 413 | 51,400 |
2018/09/28 | 419 | 419 | 409 | 413 | 24,000 |
2018/09/27 | 420 | 425 | 409 | 415 | 48,200 |
2018/09/26 | 418 | 432 | 408 | 422 | 89,900 |
2018/09/25 | 411 | 418 | 408 | 415 | 35,800 |
2018/09/21 | 419 | 419 | 401 | 413 | 96,000 |
2018/09/20 | 402 | 426 | 402 | 411 | 126,200 |
2018/09/19 | 415 | 415 | 398 | 402 | 38,100 |
2018/09/18 | 400 | 415 | 392 | 400 | 110,400 |
2018/09/14 | 391 | 407 | 380 | 400 | 76,300 |
2018/09/13 | 398 | 404 | 396 | 396 | 34,500 |
2018/09/12 | 409 | 414 | 400 | 406 | 50,300 |
2018/09/11 | 414 | 415 | 405 | 405 | 85,800 |
2018/09/10 | 408 | 422 | 403 | 422 | 60,900 |
2018/09/07 | 414 | 433 | 410 | 416 | 106,700 |
2018/09/06 | 408 | 424 | 392 | 422 | 121,200 |
2018/09/05 | 420 | 421 | 413 | 419 | 20,000 |
2018/09/04 | 423 | 427 | 409 | 425 | 62,000 |
2018/09/03 | 420 | 440 | 415 | 423 | 121,200 |
2018/08/31 | 425 | 425 | 405 | 418 | 81,400 |
2018/08/30 | 430 | 437 | 422 | 425 | 47,100 |
2018/08/29 | 430 | 430 | 406 | 430 | 88,400 |
2018/08/28 | 395 | 425 | 395 | 413 | 149,800 |
2018/08/27 | 376 | 394 | 376 | 393 | 34,900 |
2018/08/24 | 381 | 381 | 375 | 376 | 16,700 |
2018/08/23 | 367 | 388 | 367 | 381 | 39,300 |
2018/08/22 | 353 | 367 | 348 | 366 | 39,700 |
2018/08/21 | 354 | 355 | 343 | 353 | 109,100 |
2018/08/20 | 360 | 372 | 358 | 359 | 35,600 |
2018/08/17 | 370 | 370 | 349 | 367 | 145,800 |
2018/08/16 | 357 | 370 | 355 | 366 | 55,800 |
2018/08/15 | 385 | 385 | 373 | 373 | 16,000 |
2018/08/14 | 369 | 385 | 363 | 381 | 54,500 |
2018/08/13 | 403 | 403 | 348 | 361 | 185,400 |
2018/08/10 | 408 | 414 | 402 | 404 | 67,000 |
2018/08/09 | 413 | 413 | 397 | 407 | 71,600 |
2018/08/08 | 405 | 417 | 405 | 414 | 44,000 |
2018/08/07 | 408 | 417 | 399 | 405 | 119,600 |
2018/08/06 | 432 | 434 | 410 | 410 | 112,700 |
2018/08/03 | 445 | 453 | 433 | 438 | 51,000 |
2018/08/02 | 452 | 464 | 442 | 450 | 76,100 |
2018/08/01 | 418 | 447 | 405 | 439 | 130,000 |
2018/07/31 | 431 | 438 | 416 | 433 | 142,100 |
2018/07/30 | 460 | 460 | 431 | 437 | 158,400 |
2018/07/27 | 474 | 478 | 455 | 461 | 85,200 |
2018/07/26 | 489 | 489 | 460 | 475 | 172,500 |
2018/07/25 | 449 | 484 | 440 | 481 | 245,200 |
2018/07/24 | 440 | 450 | 439 | 443 | 35,100 |
2018/07/23 | 442 | 443 | 430 | 440 | 67,100 |
2018/07/20 | 450 | 466 | 443 | 447 | 93,000 |
2018/07/19 | 459 | 465 | 451 | 460 | 57,200 |
2018/07/18 | 441 | 466 | 440 | 453 | 92,900 |
2018/07/17 | 465 | 466 | 446 | 448 | 82,500 |
2018/07/13 | 472 | 475 | 467 | 467 | 49,800 |
2018/07/12 | 465 | 476 | 464 | 469 | 68,700 |
2018/07/11 | 475 | 477 | 462 | 469 | 90,200 |
2018/07/10 | 507 | 514 | 471 | 483 | 118,600 |
2018/07/09 | 481 | 512 | 474 | 506 | 140,700 |
2018/07/06 | 461 | 475 | 450 | 470 | 110,700 |
2018/07/05 | 470 | 481 | 443 | 447 | 228,200 |
2018/07/04 | 501 | 502 | 475 | 481 | 91,400 |
2018/07/03 | 513 | 520 | 499 | 503 | 198,600 |
2018/07/02 | 508 | 540 | 505 | 513 | 225,400 |
2018/06/29 | 482 | 516 | 482 | 512 | 156,300 |
2018/06/28 | 481 | 499 | 461 | 487 | 291,600 |
2018/06/27 | 518 | 518 | 500 | 506 | 169,500 |
2018/06/26 | 520 | 527 | 500 | 521 | 162,200 |
2018/06/25 | 590 | 590 | 526 | 529 | 301,400 |
2018/06/22 | 603 | 608 | 560 | 585 | 873,400 |
2018/06/21 | 614 | 622 | 605 | 608 | 72,600 |
2018/06/20 | 618 | 620 | 597 | 611 | 120,600 |
2018/06/19 | 632 | 632 | 604 | 609 | 146,500 |
2018/06/18 | 635 | 649 | 630 | 632 | 118,200 |
2018/06/15 | 629 | 640 | 616 | 633 | 98,600 |
2018/06/14 | 631 | 652 | 627 | 627 | 137,500 |
2018/06/13 | 645 | 650 | 636 | 637 | 121,200 |
2018/06/12 | 626 | 639 | 620 | 638 | 177,500 |
2018/06/11 | 609 | 634 | 609 | 625 | 138,400 |
2018/06/08 | 609 | 617 | 604 | 607 | 128,100 |
2018/06/07 | 594 | 610 | 590 | 606 | 277,400 |
2018/06/06 | 600 | 610 | 594 | 598 | 111,800 |
2018/06/05 | 621 | 627 | 593 | 603 | 230,700 |
2018/06/04 | 637 | 637 | 620 | 631 | 115,400 |
2018/06/01 | 629 | 640 | 628 | 635 | 103,200 |
2018/05/31 | 640 | 645 | 629 | 633 | 87,700 |
2018/05/30 | 628 | 642 | 627 | 632 | 138,700 |
2018/05/29 | 666 | 681 | 646 | 650 | 326,900 |
2018/05/28 | 631 | 691 | 628 | 661 | 919,100 |
2018/05/25 | 632 | 639 | 628 | 632 | 105,900 |
2018/05/24 | 640 | 642 | 627 | 642 | 78,000 |
2018/05/23 | 650 | 661 | 634 | 637 | 121,600 |
2018/05/22 | 653 | 659 | 641 | 649 | 120,700 |
2018/05/21 | 639 | 669 | 635 | 658 | 280,000 |
2018/05/18 | 629 | 643 | 626 | 633 | 141,700 |
2018/05/17 | 630 | 642 | 615 | 640 | 211,100 |
2018/05/16 | 633 | 650 | 615 | 620 | 213,900 |
2018/05/15 | 652 | 657 | 634 | 634 | 201,800 |
2018/05/14 | 672 | 672 | 651 | 658 | 237,300 |
2018/05/11 | 664 | 681 | 661 | 671 | 260,000 |
2018/05/10 | 666 | 685 | 653 | 654 | 231,000 |
2018/05/09 | 675 | 684 | 665 | 673 | 89,800 |
2018/05/08 | 658 | 683 | 651 | 665 | 147,600 |
2018/05/07 | 672 | 688 | 657 | 660 | 149,500 |
2018/05/02 | 677 | 690 | 667 | 674 | 131,600 |
2018/05/01 | 667 | 700 | 663 | 680 | 134,600 |
2018/04/27 | 696 | 714 | 666 | 677 | 305,900 |
2018/04/26 | 692 | 729 | 692 | 705 | 666,200 |
2018/04/25 | 665 | 715 | 664 | 678 | 672,500 |
2018/04/24 | 678 | 696 | 641 | 659 | 387,400 |
2018/04/23 | 645 | 653 | 631 | 642 | 126,000 |
2018/04/20 | 635 | 646 | 628 | 645 | 108,800 |
2018/04/19 | 670 | 675 | 625 | 635 | 328,200 |
2018/04/18 | 670 | 691 | 666 | 669 | 171,300 |
2018/04/17 | 651 | 697 | 651 | 676 | 194,200 |
2018/04/16 | 730 | 740 | 660 | 669 | 594,400 |
2018/04/13 | 719 | 742 | 700 | 734 | 857,900 |
2018/04/12 | 624 | 705 | 624 | 674 | 568,600 |
2018/04/11 | 624 | 636 | 617 | 620 | 61,400 |
2018/04/10 | 646 | 646 | 624 | 629 | 84,000 |
2018/04/09 | 640 | 656 | 625 | 647 | 95,600 |
2018/04/06 | 665 | 665 | 637 | 640 | 54,600 |
2018/04/05 | 659 | 669 | 642 | 659 | 91,100 |
2018/04/04 | 673 | 676 | 653 | 657 | 164,900 |
2018/04/03 | 681 | 688 | 661 | 672 | 111,900 |
2018/04/02 | 682 | 700 | 673 | 693 | 98,200 |
2018/03/30 | 634 | 687 | 634 | 673 | 145,200 |
2018/03/29 | 638 | 647 | 636 | 636 | 45,600 |
2018/03/28 | 628 | 658 | 628 | 645 | 80,000 |
2018/03/27 | 654 | 675 | 631 | 638 | 156,000 |
2018/03/26 | 645 | 670 | 631 | 647 | 189,900 |
2018/03/23 | 662 | 681 | 662 | 665 | 124,300 |
2018/03/22 | 706 | 709 | 692 | 692 | 91,400 |
2018/03/20 | 683 | 713 | 680 | 704 | 146,900 |
2018/03/19 | 730 | 731 | 679 | 698 | 186,400 |
2018/03/16 | 721 | 743 | 721 | 735 | 289,000 |
2018/03/15 | 724 | 737 | 720 | 721 | 114,900 |
2018/03/14 | 717 | 745 | 703 | 732 | 198,400 |
2018/03/13 | 730 | 743 | 705 | 717 | 244,600 |
2018/03/12 | 702 | 758 | 697 | 733 | 721,000 |
2018/03/09 | 665 | 700 | 660 | 682 | 267,500 |
2018/03/08 | 617 | 664 | 617 | 664 | 259,100 |
2018/03/07 | 613 | 632 | 607 | 617 | 45,300 |
2018/03/06 | 608 | 627 | 604 | 612 | 93,400 |
2018/03/05 | 621 | 629 | 605 | 605 | 95,300 |
2018/03/02 | 624 | 640 | 618 | 638 | 52,100 |
2018/03/01 | 621 | 639 | 621 | 634 | 34,600 |
2018/02/28 | 636 | 646 | 623 | 639 | 93,800 |
2018/02/27 | 663 | 664 | 637 | 637 | 86,600 |
2018/02/26 | 669 | 670 | 648 | 653 | 43,400 |
2018/02/23 | 665 | 674 | 657 | 660 | 54,000 |
2018/02/22 | 680 | 691 | 668 | 672 | 97,700 |
2018/02/21 | 662 | 712 | 661 | 690 | 201,100 |
2018/02/20 | 666 | 670 | 643 | 669 | 137,600 |
2018/02/19 | 628 | 677 | 618 | 662 | 297,700 |
2018/02/16 | 600 | 615 | 598 | 608 | 74,400 |
2018/02/15 | 584 | 610 | 583 | 600 | 77,700 |
2018/02/14 | 595 | 617 | 576 | 587 | 149,700 |
2018/02/13 | 633 | 650 | 598 | 603 | 135,400 |
2018/02/09 | 570 | 604 | 565 | 593 | 225,000 |
2018/02/08 | 612 | 636 | 612 | 630 | 138,400 |
2018/02/07 | 647 | 655 | 612 | 612 | 251,500 |
2018/02/06 | 642 | 668 | 567 | 603 | 611,400 |
2018/02/05 | 691 | 727 | 687 | 707 | 219,200 |
2018/02/02 | 762 | 764 | 725 | 731 | 230,600 |
2018/02/01 | 770 | 790 | 751 | 758 | 526,200 |
2018/01/31 | 742 | 756 | 706 | 748 | 468,100 |
2018/01/30 | 748 | 758 | 741 | 746 | 159,000 |
2018/01/29 | 768 | 768 | 735 | 745 | 280,800 |
2018/01/26 | 760 | 775 | 758 | 764 | 172,600 |
2018/01/25 | 793 | 800 | 765 | 765 | 476,000 |
2018/01/24 | 777 | 792 | 771 | 789 | 375,200 |
2018/01/23 | 780 | 790 | 763 | 768 | 205,000 |
2018/01/22 | 805 | 810 | 733 | 777 | 879,600 |
2018/01/19 | 790 | 803 | 784 | 802 | 395,100 |
2018/01/18 | 757 | 794 | 749 | 786 | 428,300 |
2018/01/17 | 750 | 776 | 749 | 761 | 220,900 |
2018/01/16 | 761 | 761 | 741 | 750 | 187,300 |
2018/01/15 | 768 | 770 | 740 | 750 | 317,200 |
2018/01/12 | 785 | 802 | 772 | 776 | 1,094,200 |
2018/01/11 | 731 | 779 | 731 | 775 | 441,100 |
2018/01/10 | 732 | 738 | 725 | 731 | 85,800 |
2018/01/09 | 720 | 741 | 719 | 736 | 145,400 |
2018/01/05 | 726 | 736 | 724 | 725 | 85,000 |
2018/01/04 | 714 | 735 | 711 | 726 | 117,500 |