8783 GFA(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	43	43	40	42	969,100	420
2023-12-28	42	43	41	42	185,800	420
2023-12-27	42	42	41	42	862,300	420
2023-12-26	42	43	41	43	1,065,500	430
2023-12-25	41	43	41	42	918,000	420
2023-12-22	43	44	41	42	1,123,600	420
2023-12-21	43	44	42	44	1,282,100	440
2023-12-20	44	45	43	43	218,900	430
2023-12-19	44	45	43	44	399,100	440
2023-12-18	45	45	43	44	251,100	440
2023-12-15	43	46	43	45	505,000	450
2023-12-14	46	46	43	43	833,800	430
2023-12-13	45	47	44	45	1,022,600	450
2023-12-12	50	50	46	46	1,132,600	460
2023-12-11	53	53	49	51	705,800	510
2023-12-08	47	53	47	53	1,460,800	530
2023-12-07	47	47	45	46	644,600	460
2023-12-06	47	49	46	48	778,600	480
2023-12-05	51	51	48	48	637,400	480
2023-12-04	53	55	49	50	875,700	500
2023-12-01	60	60	48	52	2,490,100	520
2023-11-30	56	60	55	60	881,200	600
2023-11-29	55	61	55	57	1,237,700	570
2023-11-28	58	59	54	55	1,082,800	550
2023-11-27	62	62	59	59	1,042,800	590
2023-11-24	63	66	61	64	1,659,800	640
2023-11-22	56	67	55	66	4,852,900	660
2023-11-21	61	69	55	57	4,917,500	570
2023-11-20	47	64	47	57	7,020,500	570
2023-11-17	46	46	43	45	786,600	450
2023-11-16	50	50	46	46	583,000	460
2023-11-15	50	52	48	49	924,700	490
2023-11-14	51	52	46	52	1,526,200	520
2023-11-13	54	54	50	51	1,344,100	510
2023-11-10	51	61	50	53	3,597,600	530
2023-11-09	61	63	51	52	3,311,800	520
2023-11-08	69	78	54	61	9,335,600	610
2023-11-07	56	75	53	73	12,388,900	730
2023-11-06	38	57	38	49	7,527,300	490
2023-11-02	35	39	35	38	970,700	380
2023-11-01	36	38	35	35	1,156,900	350
2023-10-31	37	38	36	37	437,500	370
2023-10-30	39	40	37	37	468,400	370
2023-10-27	39	40	39	40	269,600	400
2023-10-26	43	43	39	40	980,300	400
2023-10-25	45	45	42	43	903,600	430
2023-10-24	47	48	43	45	726,600	450
2023-10-23	48	48	46	47	439,700	470
2023-10-20	49	50	47	48	218,100	480
2023-10-19	50	50	48	49	230,500	490
2023-10-18	50	51	49	49	178,100	490
2023-10-17	49	50	48	50	162,000	500
2023-10-16	47	51	46	49	466,900	490
2023-10-13	48	51	45	47	699,500	470
2023-10-12	50	51	45	49	1,591,400	490
2023-10-11	54	55	49	50	647,900	500
2023-10-10	54	55	54	55	150,300	550
2023-10-06	58	59	53	54	1,058,000	540
2023-10-05	58	59	56	58	378,100	580
2023-10-04	58	60	56	58	600,700	580
2023-10-03	62	62	59	60	566,900	600
2023-10-02	63	64	62	62	251,200	620
2023-09-29	64	65	62	63	187,200	630
2023-09-28	64	65	62	65	320,200	650
2023-09-27	63	65	63	64	368,200	640
2023-09-26	66	67	64	64	302,400	640
2023-09-25	67	67	66	67	298,600	670
2023-09-22	65	67	65	67	188,400	670
2023-09-21	69	69	65	67	502,500	670
2023-09-20	69	70	68	69	224,900	690
2023-09-19	67	70	67	69	272,300	690
2023-09-15	69	70	65	67	553,100	670
2023-09-14	71	71	69	69	351,000	690
2023-09-13	72	72	71	72	60,800	720
2023-09-12	71	73	71	71	289,200	710
2023-09-11	71	73	71	72	199,500	720
2023-09-08	72	72	70	71	162,300	710
2023-09-07	72	72	70	70	175,500	700
2023-09-06	74	74	71	72	285,300	720
2023-09-05	73	74	71	73	184,500	730
2023-09-04	72	73	72	72	106,300	720
2023-09-01	68	73	68	72	307,200	720
2023-08-31	69	69	67	68	125,800	680
2023-08-30	68	69	67	69	85,000	690
2023-08-29	69	70	67	67	250,400	670
2023-08-28	70	72	69	69	311,400	690
2023-08-25	68	70	67	69	305,100	690
2023-08-24	68	69	68	69	147,900	690
2023-08-23	68	69	66	67	217,400	670
2023-08-22	68	70	68	68	424,100	680
2023-08-21	66	68	65	68	291,200	680
2023-08-18	60	66	60	64	705,500	640
2023-08-17	63	63	59	60	953,700	600
2023-08-16	72	73	61	63	989,500	630
2023-08-15	75	75	71	72	500,300	720
2023-08-14	75	78	75	76	252,500	760
2023-08-10	75	76	74	75	225,500	750
2023-08-09	76	77	75	75	248,900	750
2023-08-08	76	77	75	76	121,700	760
2023-08-07	76	76	75	75	158,800	750
2023-08-04	76	77	75	76	164,300	760
2023-08-03	77	77	76	76	79,000	760
2023-08-02	76	77	76	76	100,600	760
2023-08-01	77	78	76	76	286,700	760
2023-07-31	78	78	77	77	216,500	770
2023-07-28	77	78	76	78	364,400	780
2023-07-27	77	79	77	78	191,300	780
2023-07-26	79	79	77	78	310,900	780
2023-07-25	78	79	78	78	51,100	780
2023-07-24	78	80	78	78	412,600	780
2023-07-21	79	80	77	79	688,300	790
2023-07-20	88	90	79	79	3,083,400	790
2023-07-19	79	84	79	84	501,700	840
2023-07-18	81	81	77	80	459,400	800
2023-07-14	83	83	79	81	271,500	810
2023-07-13	81	83	80	83	178,200	830
2023-07-12	84	84	80	81	456,400	810
2023-07-11	83	84	82	83	304,200	830
2023-07-10	84	85	82	83	553,400	830
2023-07-07	84	87	84	85	354,800	850
2023-07-06	86	89	85	86	413,200	860
2023-07-05	87	90	84	87	716,300	870
2023-07-04	84	89	84	88	888,600	880
2023-07-03	81	85	80	84	562,400	840
2023-06-30	81	82	79	80	372,000	800
2023-06-29	82	84	81	82	184,700	820
2023-06-28	82	84	80	83	344,000	830
2023-06-27	79	82	78	81	475,000	810
2023-06-26	81	82	79	81	395,700	810
2023-06-23	81	83	79	81	292,200	810
2023-06-22	80	84	79	82	446,600	820
2023-06-21	82	82	79	80	392,600	800
2023-06-20	78	83	78	82	456,200	820
2023-06-19	78	80	77	79	337,200	790
2023-06-16	77	78	76	78	154,900	780
2023-06-15	77	79	76	78	284,700	780
2023-06-14	77	79	76	77	840,200	770
2023-06-13	80	80	77	77	398,900	770
2023-06-12	80	82	79	81	296,400	810
2023-06-09	78	83	77	80	383,000	800
2023-06-08	77	79	77	77	173,600	770
2023-06-07	79	79	77	77	154,000	770
2023-06-06	77	79	77	79	112,100	790
2023-06-05	78	79	77	78	188,600	780
2023-06-02	76	78	75	77	176,000	770
2023-06-01	78	78	75	77	218,700	770
2023-05-31	77	78	76	78	192,800	780
2023-05-30	77	80	77	78	256,300	780
2023-05-29	82	82	70	77	773,900	770
2023-05-26	82	83	80	81	356,200	810
2023-05-25	83	84	79	80	622,800	800
2023-05-24	76	86	76	83	1,098,800	830
2023-05-23	77	78	75	75	180,100	750
2023-05-22	78	79	77	77	123,400	770
2023-05-19	75	78	75	77	248,500	770
2023-05-18	76	78	74	76	275,600	760
2023-05-17	77	79	76	77	547,500	770
2023-05-16	78	80	75	75	504,500	750
2023-05-15	73	82	71	79	1,099,700	790
2023-05-12	78	78	72	74	1,020,600	740
2023-05-11	78	79	77	78	292,500	780
2023-05-10	82	83	77	78	889,900	780
2023-05-09	85	85	82	83	319,500	830
2023-05-08	87	87	83	85	390,100	850
2023-05-02	80	87	74	86	1,389,300	860
2023-05-01	90	90	83	83	1,167,900	830
2023-04-28	89	90	88	89	210,700	890
2023-04-27	88	90	87	89	278,200	890
2023-04-26	92	92	87	88	691,500	880
2023-04-25	90	92	89	91	532,400	910
2023-04-24	91	91	89	89	364,300	890
2023-04-21	93	93	90	91	300,500	910
2023-04-20	92	94	90	92	521,600	920
2023-04-19	93	95	92	94	380,000	940
2023-04-18	95	95	93	94	340,700	940
2023-04-17	92	97	90	96	980,800	960
2023-04-14	90	93	89	92	903,600	920
2023-04-13	101	101	87	90	4,475,800	900
2023-04-12	103	103	100	103	446,700	1,030
2023-04-11	100	105	100	103	1,136,600	1,030
2023-04-10	98	100	97	98	723,000	980
2023-04-07	98	100	95	99	1,428,900	990
2023-04-06	100	102	99	99	670,500	990
2023-04-05	102	103	100	100	1,129,900	1,000
2023-04-04	107	109	103	104	1,009,000	1,040
2023-04-03	110	111	105	107	1,105,900	1,070
2023-03-31	111	114	108	110	1,081,700	1,100
2023-03-30	114	116	110	111	972,700	1,110
2023-03-29	112	116	111	114	814,200	1,140
2023-03-28	120	121	108	112	3,036,600	1,120
2023-03-27	130	133	121	121	1,647,000	1,210
2023-03-24	131	135	125	131	2,087,400	1,310
2023-03-23	133	134	131	131	1,418,300	1,310
2023-03-22	134	141	132	138	1,931,600	1,380
2023-03-20	131	137	130	132	2,016,000	1,320
2023-03-17	131	135	130	132	1,311,400	1,320
2023-03-16	133	135	129	130	1,249,400	1,300
2023-03-15	134	140	134	136	1,321,300	1,360
2023-03-14	134	136	129	131	1,431,000	1,310
2023-03-13	137	140	134	136	866,800	1,360
2023-03-10	137	141	136	137	661,200	1,370
2023-03-09	133	141	130	138	2,391,000	1,380
2023-03-08	143	145	134	134	1,929,700	1,340
2023-03-07	138	151	137	145	3,072,000	1,450
2023-03-06	141	148	137	138	2,257,500	1,380
2023-03-03	140	147	132	141	3,846,200	1,410
2023-03-02	153	153	133	135	6,812,600	1,350
2023-03-01	132	164	132	157	11,122,600	1,570
2023-02-28	127	131	126	127	2,375,300	1,270
2023-02-27	129	133	126	128	2,401,900	1,280
2023-02-24	125	130	124	127	2,653,500	1,270
2023-02-22	124	126	122	125	1,105,700	1,250
2023-02-21	122	126	121	125	1,947,800	1,250
2023-02-20	120	124	120	123	1,046,100	1,230
2023-02-17	119	125	119	121	965,700	1,210
2023-02-16	119	120	117	120	569,100	1,200
2023-02-15	113	120	113	119	1,041,300	1,190
2023-02-14	103	116	103	115	1,296,200	1,150
2023-02-13	107	108	103	107	623,500	1,070
2023-02-10	111	111	105	106	1,046,100	1,060
2023-02-09	109	113	109	112	546,700	1,120
2023-02-08	111	111	109	110	338,400	1,100
2023-02-07	113	113	109	111	552,700	1,110
2023-02-06	114	115	112	114	341,400	1,140
2023-02-03	114	117	113	117	273,200	1,170
2023-02-02	115	115	113	113	121,600	1,130
2023-02-01	110	115	110	113	294,500	1,130
2023-01-31	112	113	110	110	184,500	1,100
2023-01-30	113	113	111	111	166,800	1,110
2023-01-27	113	113	111	111	245,100	1,110
2023-01-26	112	113	110	111	246,100	1,110
2023-01-25	113	114	111	112	548,200	1,120
2023-01-24	115	115	111	112	279,600	1,120
2023-01-23	116	117	114	114	422,400	1,140
2023-01-20	115	117	113	117	378,300	1,170
2023-01-19	115	117	115	117	240,800	1,170
2023-01-18	118	118	115	117	395,000	1,170
2023-01-17	118	119	117	117	482,100	1,170
2023-01-16	119	121	118	119	466,500	1,190
2023-01-13	119	121	119	120	695,100	1,200
2023-01-12	120	121	119	119	411,300	1,190
2023-01-11	118	120	118	119	375,900	1,190
2023-01-10	120	122	118	119	638,200	1,190
2023-01-06	117	120	115	120	387,800	1,200
2023-01-05	114	120	113	117	823,700	1,170
2023-01-04	115	116	114	116	198,900	1,160

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31