3474 G-FACTORY(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 570 | 570 | 545 | 559 | 12,400 | 559 |
| 2025-04-03 | 586 | 586 | 574 | 577 | 14,200 | 577 |
| 2025-04-02 | 590 | 590 | 586 | 587 | 3,300 | 587 |
| 2025-04-01 | 594 | 594 | 591 | 592 | 1,500 | 592 |
| 2025-03-31 | 595 | 595 | 585 | 593 | 10,300 | 593 |
| 2025-03-28 | 595 | 597 | 595 | 595 | 800 | 595 |
| 2025-03-27 | 597 | 597 | 595 | 597 | 2,300 | 597 |
| 2025-03-26 | 597 | 597 | 595 | 597 | 3,400 | 597 |
| 2025-03-25 | 599 | 599 | 595 | 597 | 3,500 | 597 |
| 2025-03-24 | 602 | 604 | 597 | 599 | 2,900 | 599 |
| 2025-03-21 | 600 | 600 | 596 | 597 | 3,300 | 597 |
| 2025-03-19 | 605 | 614 | 598 | 598 | 17,100 | 598 |
| 2025-03-18 | 594 | 597 | 594 | 595 | 2,100 | 595 |
| 2025-03-17 | 595 | 596 | 594 | 594 | 6,000 | 594 |
| 2025-03-14 | 599 | 599 | 598 | 598 | 4,500 | 598 |
| 2025-03-13 | 598 | 601 | 598 | 599 | 2,700 | 599 |
| 2025-03-12 | 600 | 603 | 597 | 601 | 2,200 | 601 |
| 2025-03-11 | 600 | 601 | 598 | 600 | 4,400 | 600 |
| 2025-03-10 | 603 | 603 | 601 | 601 | 2,300 | 601 |
| 2025-03-07 | 602 | 603 | 600 | 603 | 2,400 | 603 |
| 2025-03-06 | 602 | 602 | 601 | 602 | 1,900 | 602 |
| 2025-03-05 | 603 | 603 | 601 | 601 | 1,000 | 601 |
| 2025-03-04 | 600 | 607 | 600 | 602 | 3,400 | 602 |
| 2025-03-03 | 605 | 607 | 603 | 604 | 2,600 | 604 |
| 2025-02-28 | 606 | 612 | 605 | 605 | 2,600 | 605 |
| 2025-02-27 | 611 | 611 | 608 | 608 | 1,900 | 608 |
| 2025-02-26 | 608 | 611 | 606 | 610 | 1,900 | 610 |
| 2025-02-25 | 608 | 611 | 608 | 608 | 1,700 | 608 |
| 2025-02-21 | 610 | 612 | 608 | 612 | 3,000 | 612 |
| 2025-02-20 | 615 | 618 | 611 | 611 | 2,900 | 611 |
| 2025-02-19 | 619 | 619 | 611 | 618 | 1,600 | 618 |
| 2025-02-18 | 617 | 625 | 610 | 612 | 7,600 | 612 |
| 2025-02-17 | 625 | 629 | 611 | 618 | 11,100 | 618 |
| 2025-02-14 | 619 | 619 | 612 | 616 | 5,900 | 616 |
| 2025-02-13 | 615 | 618 | 615 | 616 | 2,900 | 616 |
| 2025-02-12 | 616 | 620 | 614 | 614 | 3,200 | 614 |
| 2025-02-10 | 612 | 620 | 612 | 616 | 4,400 | 616 |
| 2025-02-07 | 611 | 618 | 611 | 612 | 2,500 | 612 |
| 2025-02-06 | 612 | 612 | 611 | 611 | 3,400 | 611 |
| 2025-02-05 | 610 | 617 | 609 | 612 | 4,100 | 612 |
| 2025-02-04 | 620 | 620 | 614 | 615 | 3,900 | 615 |
| 2025-02-03 | 620 | 625 | 620 | 620 | 1,600 | 620 |
| 2025-01-31 | 626 | 628 | 620 | 620 | 3,300 | 620 |
| 2025-01-30 | 626 | 635 | 626 | 626 | 3,500 | 626 |
| 2025-01-29 | 628 | 632 | 625 | 626 | 3,100 | 626 |
| 2025-01-28 | 636 | 636 | 615 | 628 | 3,700 | 628 |
| 2025-01-27 | 618 | 635 | 618 | 635 | 6,900 | 635 |
| 2025-01-24 | 608 | 615 | 608 | 615 | 4,100 | 615 |
| 2025-01-23 | 602 | 610 | 601 | 608 | 3,300 | 608 |
| 2025-01-22 | 596 | 598 | 593 | 598 | 2,500 | 598 |
| 2025-01-21 | 594 | 596 | 590 | 593 | 2,000 | 593 |
| 2025-01-20 | 590 | 591 | 585 | 591 | 4,100 | 591 |
| 2025-01-17 | 601 | 605 | 590 | 590 | 11,500 | 590 |
| 2025-01-16 | 606 | 608 | 601 | 601 | 3,400 | 601 |
| 2025-01-15 | 610 | 611 | 605 | 605 | 3,600 | 605 |
| 2025-01-14 | 611 | 614 | 604 | 604 | 7,100 | 604 |
| 2025-01-10 | 617 | 619 | 611 | 611 | 4,000 | 611 |
| 2025-01-09 | 610 | 618 | 610 | 617 | 5,200 | 617 |
| 2025-01-08 | 631 | 631 | 611 | 616 | 13,500 | 616 |
| 2025-01-07 | 656 | 656 | 632 | 637 | 16,100 | 637 |
| 2025-01-06 | 685 | 686 | 650 | 658 | 16,100 | 658 |
分割・併合履歴 ： [2016-12-28]1株→5株