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
2021/12/30 137 140 135 140 286,500
2021/12/29 131 142 130 137 629,700
2021/12/28 136 137 130 130 773,000
2021/12/27 140 142 134 135 652,300
2021/12/24 137 142 136 142 490,400
2021/12/23 139 146 137 139 890,500
2021/12/22 137 141 127 139 1,415,600
2021/12/21 150 152 136 138 2,036,400
2021/12/20 155 163 150 153 1,589,700
2021/12/17 152 154 148 149 738,000
2021/12/16 156 158 149 154 1,013,400
2021/12/15 167 169 152 156 1,741,300
2021/12/14 166 171 162 169 1,405,800
2021/12/13 161 178 157 171 3,656,400
2021/12/10 149 162 147 162 1,517,900
2021/12/09 157 163 148 151 2,790,300
2021/12/08 148 152 143 150 1,208,200
2021/12/07 154 160 142 143 3,475,700
2021/12/06 140 151 137 141 706,400
2021/12/03 141 146 139 139 747,100
2021/12/02 142 144 138 140 562,100
2021/12/01 142 146 136 145 870,900
2021/11/30 149 156 145 145 1,284,400
2021/11/29 167 170 147 154 3,463,600
2021/11/26 138 158 138 154 3,343,400
2021/11/25 154 154 136 137 3,158,400
2021/11/24 159 165 151 157 2,592,300
2021/11/22 155 161 145 158 4,462,000
2021/11/19 150 156 136 146 5,425,600
2021/11/18 190 214 144 152 18,133,300
2021/11/17 130 165 121 165 9,067,000
2021/11/16 115 115 111 115 551,200
2021/11/15 115 119 108 115 1,040,800
2021/11/12 104 111 104 111 444,600
2021/11/11 103 106 102 104 171,500
2021/11/10 100 106 100 104 284,900
2021/11/09 102 104 99 101 370,500
2021/11/08 105 106 101 103 204,000
2021/11/05 105 106 101 104 364,200
2021/11/04 109 110 105 105 367,900
2021/11/02 114 114 107 108 667,500
2021/11/01 114 117 109 112 1,336,600
2021/10/29 114 117 108 110 1,161,800
2021/10/28 110 127 107 114 4,354,100
2021/10/27 102 113 102 107 1,520,600
2021/10/26 102 103 100 101 81,700
2021/10/25 101 101 97 101 135,500
2021/10/22 103 103 100 100 220,700
2021/10/21 106 106 103 103 163,600
2021/10/20 106 108 106 106 55,200
2021/10/19 107 108 106 108 83,200
2021/10/18 106 108 105 108 159,300
2021/10/15 104 109 104 106 291,500
2021/10/14 108 110 103 103 317,000
2021/10/13 111 111 107 110 271,400
2021/10/12 114 114 111 112 120,100
2021/10/11 116 117 113 114 189,000
2021/10/08 116 118 115 117 376,400
2021/10/07 115 120 113 115 661,000
2021/10/06 118 118 110 113 324,100
2021/10/05 118 121 106 117 1,054,300
2021/10/04 119 120 115 117 306,100
2021/10/01 119 120 115 119 619,600
2021/09/30 121 122 116 118 429,000
2021/09/29 123 124 118 120 130,700
2021/09/28 123 126 121 122 340,400
2021/09/27 120 126 119 122 318,300
2021/09/24 118 122 116 119 163,300
2021/09/22 118 120 115 118 210,500
2021/09/21 119 121 116 119 328,700
2021/09/17 124 125 123 124 99,100
2021/09/16 126 127 121 124 203,800
2021/09/15 126 128 123 127 265,500
2021/09/14 126 129 124 127 242,800
2021/09/13 128 128 123 126 246,000
2021/09/10 135 144 126 129 1,505,200
2021/09/09 125 133 125 130 374,200
2021/09/08 127 128 125 126 162,500
2021/09/07 122 132 121 127 336,900
2021/09/06 122 124 119 123 309,900
2021/09/03 120 139 119 123 1,399,400
2021/09/02 123 124 119 119 102,500
2021/09/01 125 126 122 123 117,800
2021/08/31 125 126 124 125 68,100
2021/08/30 124 127 123 125 113,100
2021/08/27 125 126 123 123 95,700
2021/08/26 126 129 124 126 173,500
2021/08/25 120 127 119 126 250,300
2021/08/24 120 122 117 120 217,700
2021/08/23 113 119 113 119 136,600
2021/08/20 117 118 112 112 146,100
2021/08/19 122 123 118 118 119,100
2021/08/18 119 123 118 122 52,200
2021/08/17 124 125 119 119 119,200
2021/08/16 126 126 122 123 127,900
2021/08/13 127 128 125 125 109,600
2021/08/12 130 130 126 127 219,500
2021/08/11 129 135 127 131 337,600
2021/08/10 124 129 122 126 236,800
2021/08/06 131 133 126 126 170,900
2021/08/05 125 134 124 131 421,700
2021/08/04 137 137 125 125 787,100
2021/08/03 146 147 136 137 946,800
2021/08/02 169 175 148 149 1,117,800
2021/07/30 165 179 157 167 2,582,500
2021/07/29 151 189 147 177 6,560,200
2021/07/28 148 149 141 144 182,800
2021/07/27 147 149 146 149 51,700
2021/07/26 146 148 144 147 120,900
2021/07/21 147 151 145 145 124,600
2021/07/20 145 149 144 147 118,200
2021/07/19 155 155 146 149 143,100
2021/07/16 151 154 150 152 75,500
2021/07/15 161 161 151 151 282,800
2021/07/14 165 167 159 160 201,000
2021/07/13 162 170 162 167 169,800
2021/07/12 161 165 160 163 116,900
2021/07/09 157 161 156 160 116,400
2021/07/08 161 163 157 157 165,200
2021/07/07 165 165 161 162 135,100
2021/07/06 169 170 163 166 355,500
2021/07/05 172 173 169 169 128,800
2021/07/02 175 175 171 172 78,300
2021/07/01 179 179 173 174 155,200
2021/06/30 177 183 176 177 177,800
2021/06/29 180 182 175 175 188,500
2021/06/28 180 184 175 180 210,900
2021/06/25 182 193 182 190 363,300
2021/06/24 190 191 179 182 595,000
2021/06/23 209 210 192 193 671,500
2021/06/22 213 215 199 205 928,300
2021/06/21 205 211 202 211 440,000
2021/06/18 199 203 197 203 231,900
2021/06/17 198 205 193 201 341,900
2021/06/16 205 206 199 202 248,400
2021/06/15 208 208 202 206 293,600
2021/06/14 209 211 204 208 228,600
2021/06/11 211 211 206 207 210,600
2021/06/10 206 212 204 209 250,500
2021/06/09 213 214 202 208 694,600
2021/06/08 204 216 201 216 458,700
2021/06/07 220 230 201 207 1,249,800
2021/06/04 210 211 200 200 437,500
2021/06/03 218 224 206 208 449,400
2021/06/02 210 215 206 215 249,900
2021/06/01 195 213 192 213 572,400
2021/05/31 205 229 193 196 834,300
2021/05/28 204 215 192 203 668,400
2021/05/27 184 204 184 204 802,600
2021/05/26 184 191 179 190 311,900
2021/05/25 176 186 175 182 294,500
2021/05/24 161 187 160 180 981,400
2021/05/21 190 190 178 181 395,500
2021/05/20 180 189 177 189 652,500
2021/05/19 170 180 168 179 459,300
2021/05/18 165 171 159 170 523,500
2021/05/17 168 173 154 160 267,300
2021/05/14 161 169 161 166 381,900
2021/05/13 170 173 154 162 482,800
2021/05/12 161 172 157 171 673,900
2021/05/11 155 162 152 159 510,300
2021/05/10 150 158 149 157 364,800
2021/05/07 147 153 145 152 277,500
2021/05/06 146 150 143 147 332,400
2021/04/30 143 147 140 145 219,200
2021/04/28 140 143 139 140 74,400
2021/04/27 139 141 137 139 74,600
2021/04/26 140 142 137 139 116,500
2021/04/23 136 138 134 138 98,800
2021/04/22 138 141 135 137 147,000
2021/04/21 132 152 132 137 835,300
2021/04/20 135 135 132 132 49,500
2021/04/19 132 135 131 135 54,500
2021/04/16 135 135 132 133 96,600
2021/04/15 136 136 134 136 91,600
2021/04/14 138 138 135 136 40,800
2021/04/13 138 138 136 137 55,600
2021/04/12 141 141 137 137 72,300
2021/04/09 139 142 138 141 53,700
2021/04/08 141 141 138 139 119,500
2021/04/07 141 143 139 139 154,600
2021/04/06 146 147 141 142 196,600
2021/04/05 158 160 145 145 912,600
2021/04/02 154 156 153 154 154,000
2021/04/01 150 156 149 152 186,700
2021/03/31 148 153 147 151 203,500
2021/03/30 148 151 146 149 234,300
2021/03/29 153 155 145 148 325,800
2021/03/26 146 154 146 153 263,100
2021/03/25 148 149 144 149 196,000
2021/03/24 169 172 143 145 2,048,800
2021/03/23 153 155 149 150 105,300
2021/03/22 146 152 145 152 257,800
2021/03/19 145 146 139 146 171,400
2021/03/18 145 147 143 146 63,800
2021/03/17 142 145 140 145 58,600
2021/03/16 141 144 140 141 52,100
2021/03/15 142 146 139 143 171,900
2021/03/12 135 139 133 139 70,000
2021/03/11 133 135 132 135 33,000
2021/03/10 133 134 130 133 83,000
2021/03/09 132 136 130 136 107,900
2021/03/08 137 137 132 133 75,600
2021/03/05 135 136 124 134 192,800
2021/03/04 141 142 135 137 210,200
2021/03/03 148 148 142 143 126,400
2021/03/02 149 151 146 147 147,200
2021/03/01 150 152 146 149 113,200
2021/02/26 148 154 142 147 238,600
2021/02/25 152 155 149 150 172,100
2021/02/24 155 159 152 152 250,400
2021/02/22 151 157 148 156 266,000
2021/02/19 149 151 146 150 196,000
2021/02/18 149 154 148 152 301,800
2021/02/17 146 166 144 147 1,150,400
2021/02/16 152 175 144 149 2,050,600
2021/02/15 138 152 138 147 460,600
2021/02/12 141 146 139 143 115,300
2021/02/10 149 149 142 142 112,900
2021/02/09 152 152 145 146 141,600
2021/02/08 150 158 148 151 289,600
2021/02/05 140 152 140 152 378,600
2021/02/04 136 145 135 142 321,900
2021/02/03 136 137 135 135 45,700
2021/02/02 132 138 132 135 85,400
2021/02/01 133 134 129 133 91,200
2021/01/29 131 145 130 131 553,700
2021/01/28 129 132 129 132 127,700
2021/01/27 133 135 131 133 64,800
2021/01/26 136 136 130 131 101,400
2021/01/25 131 137 130 135 232,600
2021/01/22 130 132 129 132 53,200
2021/01/21 128 132 128 132 137,200
2021/01/20 130 131 128 128 97,300
2021/01/19 131 133 129 131 159,000
2021/01/18 128 132 128 132 93,100
2021/01/15 131 132 128 129 100,000
2021/01/14 134 134 130 131 205,100
2021/01/13 129 132 127 132 144,600
2021/01/12 124 132 122 132 217,600
2021/01/08 120 126 119 126 155,700
2021/01/07 121 124 120 122 128,200
2021/01/06 115 120 115 120 249,600
2021/01/05 116 118 115 118 92,400
2021/01/04 122 122 115 117 242,100

このページの先頭へ