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 |
---|---|---|---|---|---|
2022/12/30 | 113 | 115 | 113 | 114 | 364,700 |
2022/12/29 | 108 | 113 | 107 | 112 | 568,300 |
2022/12/28 | 110 | 111 | 104 | 106 | 867,700 |
2022/12/27 | 112 | 112 | 110 | 111 | 790,400 |
2022/12/26 | 115 | 115 | 112 | 112 | 628,600 |
2022/12/23 | 113 | 116 | 112 | 116 | 511,600 |
2022/12/22 | 113 | 116 | 112 | 116 | 376,700 |
2022/12/21 | 112 | 116 | 111 | 113 | 699,400 |
2022/12/20 | 117 | 118 | 109 | 112 | 1,361,700 |
2022/12/19 | 120 | 120 | 117 | 117 | 435,300 |
2022/12/16 | 118 | 120 | 118 | 118 | 418,200 |
2022/12/15 | 124 | 125 | 118 | 118 | 1,813,800 |
2022/12/14 | 127 | 127 | 122 | 124 | 968,300 |
2022/12/13 | 128 | 131 | 126 | 127 | 1,125,200 |
2022/12/12 | 125 | 128 | 124 | 128 | 861,200 |
2022/12/09 | 124 | 127 | 123 | 125 | 636,500 |
2022/12/08 | 119 | 124 | 118 | 122 | 730,900 |
2022/12/07 | 119 | 123 | 118 | 120 | 693,800 |
2022/12/06 | 118 | 123 | 117 | 119 | 811,000 |
2022/12/05 | 129 | 129 | 117 | 117 | 2,940,000 |
2022/12/02 | 125 | 131 | 124 | 131 | 1,893,500 |
2022/12/01 | 122 | 127 | 120 | 126 | 1,433,600 |
2022/11/30 | 121 | 124 | 120 | 123 | 877,400 |
2022/11/29 | 121 | 122 | 120 | 122 | 312,900 |
2022/11/28 | 120 | 122 | 119 | 120 | 202,400 |
2022/11/25 | 120 | 123 | 120 | 120 | 438,000 |
2022/11/24 | 118 | 121 | 117 | 120 | 326,200 |
2022/11/22 | 119 | 119 | 116 | 118 | 241,900 |
2022/11/21 | 120 | 121 | 116 | 118 | 872,200 |
2022/11/18 | 123 | 123 | 121 | 122 | 368,000 |
2022/11/17 | 120 | 124 | 120 | 122 | 850,000 |
2022/11/16 | 122 | 122 | 120 | 120 | 420,300 |
2022/11/15 | 122 | 123 | 120 | 123 | 472,000 |
2022/11/14 | 123 | 124 | 122 | 124 | 585,900 |
2022/11/11 | 122 | 123 | 120 | 123 | 305,100 |
2022/11/10 | 123 | 124 | 121 | 123 | 430,000 |
2022/11/09 | 124 | 124 | 121 | 123 | 463,400 |
2022/11/08 | 125 | 126 | 123 | 124 | 797,700 |
2022/11/07 | 125 | 127 | 123 | 126 | 1,799,600 |
2022/11/04 | 123 | 125 | 122 | 125 | 934,700 |
2022/11/02 | 125 | 126 | 123 | 125 | 548,700 |
2022/11/01 | 118 | 128 | 118 | 126 | 1,435,300 |
2022/10/31 | 116 | 118 | 112 | 118 | 365,700 |
2022/10/28 | 114 | 121 | 114 | 115 | 678,800 |
2022/10/27 | 113 | 116 | 112 | 115 | 419,500 |
2022/10/26 | 112 | 117 | 110 | 111 | 511,200 |
2022/10/25 | 112 | 113 | 110 | 111 | 276,500 |
2022/10/24 | 112 | 115 | 110 | 110 | 328,600 |
2022/10/21 | 118 | 118 | 109 | 110 | 909,100 |
2022/10/20 | 120 | 120 | 117 | 118 | 268,100 |
2022/10/19 | 120 | 121 | 117 | 120 | 338,600 |
2022/10/18 | 117 | 121 | 117 | 120 | 478,700 |
2022/10/17 | 115 | 118 | 113 | 118 | 387,500 |
2022/10/14 | 115 | 118 | 114 | 118 | 334,900 |
2022/10/13 | 118 | 118 | 111 | 111 | 456,800 |
2022/10/12 | 117 | 118 | 115 | 118 | 257,200 |
2022/10/11 | 119 | 122 | 117 | 118 | 305,000 |
2022/10/07 | 123 | 129 | 112 | 119 | 3,223,200 |
2022/10/06 | 124 | 127 | 121 | 125 | 1,560,100 |
2022/10/05 | 125 | 127 | 123 | 123 | 504,900 |
2022/10/04 | 124 | 126 | 124 | 124 | 350,500 |
2022/10/03 | 122 | 125 | 120 | 124 | 652,300 |
2022/09/30 | 122 | 125 | 121 | 124 | 496,700 |
2022/09/29 | 129 | 129 | 120 | 122 | 1,376,000 |
2022/09/28 | 133 | 133 | 126 | 129 | 412,800 |
2022/09/27 | 127 | 133 | 126 | 133 | 558,700 |
2022/09/26 | 130 | 135 | 129 | 129 | 752,500 |
2022/09/22 | 127 | 131 | 127 | 130 | 494,500 |
2022/09/21 | 135 | 135 | 124 | 131 | 984,700 |
2022/09/20 | 144 | 145 | 119 | 131 | 4,246,800 |
2022/09/16 | 141 | 147 | 141 | 145 | 875,600 |
2022/09/15 | 150 | 150 | 142 | 144 | 1,481,700 |
2022/09/14 | 148 | 151 | 145 | 148 | 1,572,000 |
2022/09/13 | 147 | 151 | 146 | 149 | 1,352,300 |
2022/09/12 | 147 | 149 | 146 | 147 | 979,100 |
2022/09/09 | 143 | 149 | 143 | 149 | 1,281,200 |
2022/09/08 | 143 | 144 | 140 | 142 | 764,600 |
2022/09/07 | 144 | 146 | 141 | 144 | 830,900 |
2022/09/06 | 143 | 144 | 139 | 144 | 1,280,600 |
2022/09/05 | 144 | 149 | 142 | 146 | 1,350,000 |
2022/09/02 | 137 | 145 | 137 | 143 | 922,600 |
2022/09/01 | 145 | 146 | 135 | 139 | 1,424,500 |
2022/08/31 | 140 | 142 | 138 | 141 | 511,400 |
2022/08/30 | 137 | 141 | 135 | 140 | 342,600 |
2022/08/29 | 135 | 142 | 133 | 138 | 871,100 |
2022/08/26 | 135 | 139 | 135 | 137 | 430,900 |
2022/08/25 | 135 | 137 | 133 | 133 | 472,300 |
2022/08/24 | 133 | 141 | 131 | 133 | 1,170,600 |
2022/08/23 | 128 | 135 | 128 | 132 | 437,800 |
2022/08/22 | 128 | 130 | 128 | 128 | 201,800 |
2022/08/19 | 129 | 131 | 128 | 130 | 323,000 |
2022/08/18 | 126 | 130 | 126 | 130 | 156,200 |
2022/08/17 | 125 | 130 | 125 | 129 | 378,200 |
2022/08/16 | 126 | 128 | 124 | 125 | 301,600 |
2022/08/15 | 128 | 128 | 124 | 128 | 260,300 |
2022/08/12 | 127 | 132 | 125 | 125 | 356,000 |
2022/08/10 | 131 | 132 | 125 | 128 | 513,500 |
2022/08/09 | 127 | 133 | 125 | 133 | 476,800 |
2022/08/08 | 130 | 130 | 127 | 127 | 212,500 |
2022/08/05 | 125 | 129 | 124 | 129 | 330,800 |
2022/08/04 | 119 | 126 | 119 | 125 | 1,164,500 |
2022/08/03 | 130 | 134 | 126 | 126 | 414,000 |
2022/08/02 | 129 | 132 | 124 | 130 | 1,295,900 |
2022/08/01 | 144 | 144 | 130 | 132 | 1,201,900 |
2022/07/29 | 147 | 149 | 139 | 145 | 1,232,100 |
2022/07/28 | 139 | 152 | 139 | 149 | 1,864,500 |
2022/07/27 | 138 | 144 | 137 | 138 | 958,000 |
2022/07/26 | 131 | 143 | 129 | 142 | 1,846,000 |
2022/07/25 | 135 | 138 | 130 | 131 | 1,137,300 |
2022/07/22 | 133 | 141 | 130 | 130 | 2,742,300 |
2022/07/21 | 129 | 132 | 126 | 129 | 990,300 |
2022/07/20 | 119 | 128 | 119 | 127 | 1,173,400 |
2022/07/19 | 121 | 121 | 119 | 119 | 180,800 |
2022/07/15 | 119 | 120 | 117 | 120 | 136,600 |
2022/07/14 | 118 | 120 | 118 | 120 | 158,900 |
2022/07/13 | 119 | 119 | 118 | 119 | 123,800 |
2022/07/12 | 118 | 119 | 117 | 118 | 88,500 |
2022/07/11 | 117 | 120 | 117 | 119 | 148,500 |
2022/07/08 | 117 | 119 | 116 | 117 | 167,600 |
2022/07/07 | 117 | 118 | 116 | 116 | 191,000 |
2022/07/06 | 117 | 118 | 116 | 118 | 183,800 |
2022/07/05 | 117 | 119 | 116 | 118 | 181,700 |
2022/07/04 | 120 | 120 | 115 | 117 | 423,000 |
2022/07/01 | 123 | 124 | 117 | 118 | 630,700 |
2022/06/30 | 128 | 131 | 119 | 121 | 1,344,100 |
2022/06/29 | 125 | 129 | 122 | 129 | 592,100 |
2022/06/28 | 125 | 129 | 123 | 125 | 451,600 |
2022/06/27 | 124 | 126 | 121 | 125 | 316,800 |
2022/06/24 | 121 | 125 | 120 | 125 | 305,300 |
2022/06/23 | 119 | 122 | 118 | 122 | 309,400 |
2022/06/22 | 122 | 122 | 117 | 119 | 263,800 |
2022/06/21 | 114 | 122 | 113 | 122 | 517,400 |
2022/06/20 | 120 | 122 | 113 | 114 | 484,800 |
2022/06/17 | 116 | 118 | 115 | 118 | 297,000 |
2022/06/16 | 117 | 121 | 116 | 120 | 301,600 |
2022/06/15 | 121 | 123 | 116 | 117 | 425,200 |
2022/06/14 | 122 | 123 | 116 | 120 | 783,900 |
2022/06/13 | 122 | 143 | 122 | 122 | 3,450,600 |
2022/06/10 | 120 | 126 | 120 | 126 | 437,700 |
2022/06/09 | 122 | 122 | 119 | 122 | 338,500 |
2022/06/08 | 119 | 125 | 118 | 122 | 838,300 |
2022/06/07 | 118 | 118 | 115 | 118 | 284,400 |
2022/06/06 | 118 | 121 | 117 | 117 | 271,700 |
2022/06/03 | 121 | 121 | 116 | 120 | 474,800 |
2022/06/02 | 123 | 123 | 117 | 118 | 248,700 |
2022/06/01 | 118 | 122 | 118 | 121 | 168,400 |
2022/05/31 | 119 | 123 | 117 | 119 | 387,800 |
2022/05/30 | 116 | 120 | 115 | 119 | 320,600 |
2022/05/27 | 119 | 120 | 115 | 115 | 422,400 |
2022/05/26 | 120 | 124 | 119 | 121 | 373,600 |
2022/05/25 | 123 | 123 | 118 | 120 | 476,800 |
2022/05/24 | 125 | 129 | 122 | 125 | 736,800 |
2022/05/23 | 115 | 126 | 115 | 123 | 1,058,200 |
2022/05/20 | 117 | 118 | 113 | 117 | 363,000 |
2022/05/19 | 114 | 117 | 112 | 115 | 247,700 |
2022/05/18 | 109 | 115 | 109 | 113 | 546,700 |
2022/05/17 | 107 | 113 | 106 | 109 | 419,100 |
2022/05/16 | 104 | 108 | 104 | 104 | 262,200 |
2022/05/13 | 103 | 110 | 103 | 107 | 314,900 |
2022/05/12 | 108 | 108 | 102 | 102 | 567,000 |
2022/05/11 | 112 | 113 | 108 | 109 | 441,300 |
2022/05/10 | 112 | 113 | 111 | 111 | 332,200 |
2022/05/09 | 117 | 117 | 112 | 113 | 590,600 |
2022/05/06 | 118 | 121 | 118 | 118 | 292,400 |
2022/05/02 | 118 | 123 | 117 | 122 | 535,100 |
2022/04/28 | 118 | 120 | 116 | 118 | 352,100 |
2022/04/27 | 122 | 123 | 117 | 118 | 659,300 |
2022/04/26 | 122 | 122 | 117 | 119 | 481,300 |
2022/04/25 | 111 | 123 | 111 | 122 | 623,000 |
2022/04/22 | 117 | 118 | 114 | 116 | 855,700 |
2022/04/21 | 116 | 125 | 110 | 121 | 1,928,000 |
2022/04/20 | 120 | 124 | 116 | 117 | 1,514,600 |
2022/04/19 | 129 | 133 | 121 | 123 | 2,842,000 |
2022/04/18 | 150 | 156 | 132 | 144 | 4,387,900 |
2022/04/15 | 128 | 151 | 127 | 147 | 3,997,700 |
2022/04/14 | 128 | 130 | 124 | 128 | 1,041,300 |
2022/04/13 | 130 | 133 | 124 | 128 | 1,245,700 |
2022/04/12 | 126 | 133 | 123 | 130 | 1,646,000 |
2022/04/11 | 117 | 128 | 115 | 126 | 1,728,900 |
2022/04/08 | 110 | 117 | 109 | 115 | 576,100 |
2022/04/07 | 114 | 114 | 109 | 109 | 399,600 |
2022/04/06 | 112 | 120 | 110 | 116 | 765,600 |
2022/04/05 | 114 | 115 | 112 | 112 | 160,100 |
2022/04/04 | 117 | 117 | 112 | 112 | 445,700 |
2022/04/01 | 117 | 119 | 115 | 117 | 373,900 |
2022/03/31 | 128 | 130 | 117 | 117 | 2,270,600 |
2022/03/30 | 114 | 115 | 113 | 114 | 210,300 |
2022/03/29 | 113 | 115 | 110 | 112 | 417,600 |
2022/03/28 | 117 | 117 | 113 | 113 | 218,200 |
2022/03/25 | 116 | 119 | 113 | 117 | 686,500 |
2022/03/24 | 127 | 127 | 118 | 121 | 969,400 |
2022/03/23 | 118 | 130 | 117 | 130 | 1,259,300 |
2022/03/22 | 115 | 117 | 108 | 116 | 775,300 |
2022/03/18 | 100 | 114 | 99 | 113 | 1,908,900 |
2022/03/17 | 95 | 101 | 95 | 98 | 458,100 |
2022/03/16 | 96 | 97 | 94 | 96 | 216,500 |
2022/03/15 | 98 | 98 | 95 | 96 | 122,800 |
2022/03/14 | 95 | 98 | 94 | 97 | 185,700 |
2022/03/11 | 95 | 95 | 92 | 95 | 170,100 |
2022/03/10 | 93 | 96 | 90 | 95 | 627,800 |
2022/03/09 | 89 | 93 | 87 | 89 | 154,600 |
2022/03/08 | 91 | 91 | 87 | 89 | 299,600 |
2022/03/07 | 93 | 94 | 90 | 91 | 208,900 |
2022/03/04 | 95 | 102 | 89 | 96 | 538,600 |
2022/03/03 | 97 | 97 | 95 | 95 | 102,800 |
2022/03/02 | 97 | 97 | 94 | 94 | 269,900 |
2022/03/01 | 92 | 97 | 91 | 97 | 489,400 |
2022/02/28 | 90 | 92 | 89 | 92 | 213,200 |
2022/02/25 | 82 | 89 | 82 | 89 | 415,700 |
2022/02/24 | 88 | 88 | 83 | 83 | 333,500 |
2022/02/22 | 90 | 90 | 87 | 89 | 299,500 |
2022/02/21 | 93 | 93 | 90 | 92 | 190,700 |
2022/02/18 | 91 | 93 | 89 | 92 | 365,800 |
2022/02/17 | 99 | 101 | 91 | 94 | 996,000 |
2022/02/16 | 93 | 95 | 93 | 94 | 111,800 |
2022/02/15 | 94 | 94 | 92 | 92 | 204,700 |
2022/02/14 | 96 | 96 | 92 | 95 | 337,000 |
2022/02/10 | 96 | 98 | 96 | 96 | 208,500 |
2022/02/09 | 96 | 97 | 94 | 95 | 176,000 |
2022/02/08 | 98 | 99 | 96 | 96 | 118,400 |
2022/02/07 | 100 | 100 | 96 | 98 | 133,700 |
2022/02/04 | 96 | 98 | 94 | 97 | 275,400 |
2022/02/03 | 100 | 101 | 93 | 96 | 601,700 |
2022/02/02 | 99 | 101 | 98 | 99 | 226,600 |
2022/02/01 | 98 | 103 | 97 | 98 | 281,800 |
2022/01/31 | 93 | 98 | 92 | 96 | 550,000 |
2022/01/28 | 95 | 104 | 91 | 93 | 1,460,600 |
2022/01/27 | 101 | 101 | 93 | 93 | 588,800 |
2022/01/26 | 98 | 103 | 98 | 101 | 299,900 |
2022/01/25 | 101 | 103 | 94 | 97 | 680,900 |
2022/01/24 | 102 | 103 | 100 | 103 | 295,000 |
2022/01/21 | 107 | 108 | 104 | 104 | 295,100 |
2022/01/20 | 105 | 109 | 105 | 109 | 317,000 |
2022/01/19 | 111 | 111 | 105 | 107 | 591,600 |
2022/01/18 | 113 | 115 | 111 | 111 | 266,100 |
2022/01/17 | 112 | 115 | 111 | 113 | 390,300 |
2022/01/14 | 121 | 123 | 113 | 113 | 640,800 |
2022/01/13 | 118 | 122 | 118 | 122 | 234,100 |
2022/01/12 | 119 | 122 | 119 | 119 | 169,500 |
2022/01/11 | 117 | 121 | 117 | 117 | 344,700 |
2022/01/07 | 124 | 127 | 117 | 119 | 762,800 |
2022/01/06 | 131 | 132 | 122 | 124 | 983,900 |
2022/01/05 | 139 | 139 | 132 | 132 | 692,300 |
2022/01/04 | 144 | 145 | 138 | 139 | 558,200 |