8783 GFA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 552 | 552 | 535 | 544 | 59,000 | 544 |
| 2024-05-01 | 560 | 570 | 545 | 554 | 80,000 | 554 |
| 2024-04-30 | 559 | 571 | 546 | 569 | 103,200 | 569 |
| 2024-04-26 | 569 | 569 | 515 | 537 | 256,900 | 537 |
| 2024-04-25 | 55 | 59 | 55 | 58 | 508,200 | 580 |
| 2024-04-24 | 60 | 60 | 57 | 57 | 843,300 | 570 |
| 2024-04-23 | 58 | 61 | 57 | 61 | 1,442,900 | 610 |
| 2024-04-22 | 57 | 58 | 53 | 56 | 1,671,500 | 560 |
| 2024-04-19 | 61 | 63 | 56 | 58 | 1,800,900 | 580 |
| 2024-04-18 | 61 | 62 | 59 | 61 | 1,265,500 | 610 |
| 2024-04-17 | 63 | 64 | 60 | 61 | 1,428,100 | 610 |
| 2024-04-16 | 62 | 70 | 61 | 62 | 4,548,300 | 620 |
| 2024-04-15 | 62 | 63 | 58 | 59 | 2,148,100 | 590 |
| 2024-04-12 | 65 | 67 | 62 | 62 | 1,420,000 | 620 |
| 2024-04-11 | 66 | 67 | 65 | 65 | 583,300 | 650 |
| 2024-04-10 | 65 | 67 | 65 | 65 | 839,600 | 650 |
| 2024-04-09 | 66 | 66 | 63 | 65 | 716,100 | 650 |
| 2024-04-08 | 63 | 67 | 63 | 65 | 853,500 | 650 |
| 2024-04-05 | 69 | 71 | 61 | 63 | 4,432,300 | 630 |
| 2024-04-04 | 67 | 72 | 65 | 69 | 2,634,900 | 690 |
| 2024-04-03 | 68 | 73 | 63 | 65 | 4,626,900 | 650 |
| 2024-04-02 | 61 | 73 | 60 | 68 | 6,137,500 | 680 |
| 2024-04-01 | 62 | 63 | 58 | 60 | 2,561,900 | 600 |
| 2024-03-29 | 55 | 63 | 54 | 62 | 6,349,700 | 620 |
| 2024-03-28 | 53 | 55 | 52 | 53 | 996,400 | 530 |
| 2024-03-27 | 55 | 55 | 53 | 54 | 1,136,100 | 540 |
| 2024-03-26 | 54 | 55 | 53 | 54 | 701,000 | 540 |
| 2024-03-25 | 55 | 59 | 53 | 54 | 3,067,700 | 540 |
| 2024-03-22 | 54 | 55 | 53 | 55 | 1,221,400 | 550 |
| 2024-03-21 | 51 | 57 | 51 | 55 | 4,553,500 | 550 |
| 2024-03-19 | 49 | 52 | 48 | 51 | 1,832,100 | 510 |
| 2024-03-18 | 49 | 50 | 47 | 47 | 1,214,300 | 470 |
| 2024-03-15 | 50 | 51 | 49 | 49 | 1,183,600 | 490 |
| 2024-03-14 | 52 | 52 | 50 | 51 | 770,900 | 510 |
| 2024-03-13 | 51 | 52 | 49 | 51 | 1,682,300 | 510 |
| 2024-03-12 | 48 | 54 | 47 | 51 | 2,925,500 | 510 |
| 2024-03-11 | 51 | 51 | 47 | 48 | 2,488,700 | 480 |
| 2024-03-08 | 55 | 60 | 50 | 51 | 9,358,300 | 510 |
| 2024-03-07 | 54 | 55 | 49 | 50 | 3,201,300 | 500 |
| 2024-03-06 | 58 | 65 | 53 | 55 | 9,745,300 | 550 |
| 2024-03-05 | 48 | 58 | 47 | 56 | 7,106,000 | 560 |
| 2024-03-04 | 53 | 53 | 46 | 47 | 5,497,900 | 470 |
| 2024-03-01 | 47 | 59 | 45 | 52 | 10,680,300 | 520 |
| 2024-02-29 | 41 | 48 | 40 | 44 | 4,153,100 | 440 |
| 2024-02-28 | 41 | 42 | 40 | 41 | 1,226,900 | 410 |
| 2024-02-27 | 40 | 41 | 40 | 41 | 581,200 | 410 |
| 2024-02-26 | 39 | 41 | 39 | 40 | 317,000 | 400 |
| 2024-02-22 | 41 | 41 | 39 | 39 | 236,500 | 390 |
| 2024-02-21 | 40 | 41 | 39 | 41 | 466,400 | 410 |
| 2024-02-20 | 40 | 41 | 39 | 41 | 709,000 | 410 |
| 2024-02-19 | 40 | 41 | 39 | 40 | 894,700 | 400 |
| 2024-02-16 | 39 | 41 | 39 | 39 | 482,200 | 390 |
| 2024-02-15 | 38 | 40 | 37 | 40 | 618,200 | 400 |
| 2024-02-14 | 37 | 39 | 36 | 39 | 988,100 | 390 |
| 2024-02-13 | 37 | 37 | 35 | 37 | 1,394,300 | 370 |
| 2024-02-09 | 38 | 39 | 36 | 37 | 1,136,100 | 370 |
| 2024-02-08 | 38 | 39 | 37 | 39 | 439,500 | 390 |
| 2024-02-07 | 39 | 40 | 37 | 39 | 960,200 | 390 |
| 2024-02-06 | 40 | 40 | 39 | 39 | 316,900 | 390 |
| 2024-02-05 | 41 | 41 | 40 | 40 | 281,500 | 400 |
| 2024-02-02 | 40 | 42 | 40 | 41 | 379,400 | 410 |
| 2024-02-01 | 40 | 41 | 39 | 41 | 435,200 | 410 |
| 2024-01-31 | 38 | 40 | 38 | 39 | 403,600 | 390 |
| 2024-01-30 | 40 | 40 | 38 | 39 | 539,600 | 390 |
| 2024-01-29 | 41 | 41 | 38 | 39 | 1,920,500 | 390 |
| 2024-01-26 | 42 | 44 | 39 | 40 | 3,040,500 | 400 |
| 2024-01-25 | 39 | 42 | 38 | 41 | 636,500 | 410 |
| 2024-01-24 | 40 | 40 | 38 | 38 | 659,900 | 380 |
| 2024-01-23 | 42 | 42 | 39 | 40 | 1,783,400 | 400 |
| 2024-01-22 | 36 | 49 | 36 | 42 | 4,337,800 | 420 |
| 2024-01-19 | 38 | 39 | 36 | 36 | 566,200 | 360 |
| 2024-01-18 | 38 | 39 | 38 | 38 | 131,400 | 380 |
| 2024-01-17 | 39 | 40 | 37 | 39 | 775,800 | 390 |
| 2024-01-16 | 41 | 41 | 39 | 39 | 336,800 | 390 |
| 2024-01-15 | 41 | 42 | 39 | 40 | 1,289,000 | 400 |
| 2024-01-12 | 44 | 44 | 41 | 42 | 778,600 | 420 |
| 2024-01-11 | 45 | 45 | 43 | 45 | 405,700 | 450 |
| 2024-01-10 | 45 | 47 | 44 | 45 | 697,100 | 450 |
| 2024-01-09 | 43 | 47 | 43 | 46 | 1,097,700 | 460 |
| 2024-01-05 | 44 | 45 | 43 | 43 | 530,300 | 430 |
| 2024-01-04 | 42 | 45 | 41 | 45 | 380,200 | 450 |
分割・併合履歴 ： [2024-04-26]10株→1株 [2016-08-29]1株→3株 [2013-03-27]1株→100株
