3474 G-FACTORY(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 728 | 735 | 728 | 730 | 3,600 | 730 |
| 2024-11-20 | 743 | 743 | 725 | 728 | 3,500 | 728 |
| 2024-11-19 | 712 | 725 | 710 | 722 | 3,300 | 722 |
| 2024-11-18 | 713 | 717 | 700 | 711 | 19,000 | 711 |
| 2024-11-15 | 755 | 755 | 716 | 716 | 20,200 | 716 |
| 2024-11-14 | 775 | 775 | 761 | 761 | 5,000 | 761 |
| 2024-11-13 | 777 | 777 | 761 | 775 | 7,600 | 775 |
| 2024-11-12 | 777 | 779 | 770 | 777 | 7,800 | 777 |
| 2024-11-11 | 770 | 774 | 766 | 774 | 5,200 | 774 |
| 2024-11-08 | 777 | 777 | 756 | 761 | 6,400 | 761 |
| 2024-11-07 | 759 | 777 | 759 | 760 | 6,800 | 760 |
| 2024-11-06 | 753 | 762 | 750 | 758 | 7,700 | 758 |
| 2024-11-05 | 752 | 753 | 745 | 749 | 6,100 | 749 |
| 2024-11-01 | 737 | 750 | 736 | 745 | 4,900 | 745 |
| 2024-10-31 | 741 | 741 | 733 | 740 | 2,100 | 740 |
| 2024-10-30 | 745 | 748 | 733 | 739 | 4,300 | 739 |
| 2024-10-29 | 721 | 744 | 721 | 730 | 2,400 | 730 |
| 2024-10-28 | 705 | 721 | 705 | 719 | 3,100 | 719 |
| 2024-10-25 | 730 | 730 | 705 | 705 | 6,200 | 705 |
| 2024-10-24 | 739 | 740 | 720 | 723 | 5,000 | 723 |
| 2024-10-23 | 756 | 760 | 705 | 746 | 28,100 | 746 |
| 2024-10-22 | 780 | 780 | 760 | 765 | 16,500 | 765 |
| 2024-10-21 | 739 | 774 | 739 | 774 | 23,900 | 774 |
| 2024-10-18 | 723 | 735 | 723 | 734 | 11,400 | 734 |
| 2024-10-17 | 710 | 720 | 710 | 720 | 8,100 | 720 |
| 2024-10-16 | 700 | 710 | 700 | 709 | 3,300 | 709 |
| 2024-10-15 | 724 | 724 | 701 | 704 | 14,700 | 704 |
| 2024-10-11 | 690 | 704 | 690 | 699 | 9,900 | 699 |
| 2024-10-10 | 684 | 690 | 684 | 687 | 5,000 | 687 |
| 2024-10-09 | 678 | 684 | 675 | 680 | 7,300 | 680 |
| 2024-10-08 | 676 | 679 | 672 | 678 | 6,300 | 678 |
| 2024-10-07 | 672 | 676 | 668 | 676 | 5,600 | 676 |
| 2024-10-04 | 667 | 667 | 664 | 667 | 4,900 | 667 |
| 2024-10-03 | 670 | 672 | 647 | 647 | 9,000 | 647 |
| 2024-10-02 | 668 | 672 | 655 | 660 | 6,600 | 660 |
| 2024-10-01 | 646 | 663 | 646 | 663 | 8,000 | 663 |
| 2024-09-30 | 639 | 646 | 639 | 646 | 4,500 | 646 |
| 2024-09-27 | 644 | 645 | 637 | 643 | 3,100 | 643 |
| 2024-09-26 | 634 | 646 | 634 | 639 | 3,000 | 639 |
| 2024-09-25 | 637 | 642 | 633 | 634 | 2,800 | 634 |
| 2024-09-24 | 655 | 657 | 637 | 637 | 5,600 | 637 |
| 2024-09-20 | 679 | 679 | 651 | 653 | 7,000 | 653 |
| 2024-09-19 | 649 | 664 | 647 | 656 | 12,400 | 656 |
| 2024-09-18 | 647 | 648 | 639 | 647 | 2,700 | 647 |
| 2024-09-17 | 639 | 645 | 633 | 636 | 5,100 | 636 |
| 2024-09-13 | 634 | 639 | 630 | 632 | 5,300 | 632 |
| 2024-09-12 | 630 | 630 | 622 | 629 | 2,200 | 629 |
| 2024-09-11 | 623 | 633 | 621 | 624 | 2,900 | 624 |
| 2024-09-10 | 621 | 633 | 619 | 623 | 3,300 | 623 |
| 2024-09-09 | 611 | 619 | 600 | 619 | 6,600 | 619 |
| 2024-09-06 | 624 | 631 | 614 | 619 | 5,200 | 619 |
| 2024-09-05 | 622 | 625 | 622 | 624 | 1,400 | 624 |
| 2024-09-04 | 628 | 628 | 622 | 622 | 4,000 | 622 |
| 2024-09-03 | 629 | 635 | 623 | 628 | 2,900 | 628 |
| 2024-09-02 | 643 | 643 | 620 | 629 | 12,400 | 629 |
| 2024-08-30 | 647 | 647 | 630 | 635 | 3,700 | 635 |
| 2024-08-29 | 634 | 635 | 628 | 628 | 3,800 | 628 |
| 2024-08-28 | 630 | 636 | 628 | 629 | 3,000 | 629 |
| 2024-08-27 | 633 | 641 | 630 | 630 | 4,400 | 630 |
| 2024-08-26 | 644 | 644 | 626 | 636 | 7,800 | 636 |
| 2024-08-23 | 642 | 645 | 634 | 645 | 3,400 | 645 |
| 2024-08-22 | 644 | 647 | 632 | 638 | 8,100 | 638 |
| 2024-08-21 | 643 | 654 | 643 | 645 | 2,600 | 645 |
| 2024-08-20 | 653 | 653 | 643 | 644 | 2,100 | 644 |
| 2024-08-19 | 653 | 653 | 640 | 640 | 11,200 | 640 |
| 2024-08-16 | 661 | 662 | 651 | 653 | 11,000 | 653 |
| 2024-08-15 | 668 | 668 | 635 | 655 | 13,700 | 655 |
| 2024-08-14 | 645 | 660 | 616 | 616 | 19,500 | 616 |
| 2024-08-13 | 610 | 636 | 603 | 635 | 6,600 | 635 |
| 2024-08-09 | 635 | 635 | 605 | 605 | 5,300 | 605 |
| 2024-08-08 | 593 | 625 | 593 | 625 | 5,200 | 625 |
| 2024-08-07 | 566 | 615 | 566 | 597 | 16,200 | 597 |
| 2024-08-06 | 549 | 606 | 541 | 576 | 26,800 | 576 |
| 2024-08-05 | 620 | 620 | 551 | 551 | 57,000 | 551 |
| 2024-08-02 | 687 | 688 | 641 | 651 | 30,800 | 651 |
| 2024-08-01 | 703 | 713 | 691 | 701 | 18,700 | 701 |
| 2024-07-31 | 706 | 715 | 683 | 701 | 15,300 | 701 |
| 2024-07-30 | 690 | 727 | 673 | 676 | 48,000 | 676 |
| 2024-07-29 | 654 | 687 | 654 | 678 | 15,400 | 678 |
| 2024-07-26 | 650 | 660 | 647 | 651 | 7,200 | 651 |
| 2024-07-25 | 646 | 650 | 637 | 648 | 15,200 | 648 |
| 2024-07-24 | 678 | 678 | 651 | 653 | 20,800 | 653 |
| 2024-07-23 | 690 | 700 | 663 | 668 | 35,900 | 668 |
| 2024-07-22 | 630 | 686 | 630 | 680 | 65,800 | 680 |
| 2024-07-19 | 622 | 627 | 620 | 620 | 7,800 | 620 |
| 2024-07-18 | 632 | 635 | 617 | 620 | 23,900 | 620 |
| 2024-07-17 | 616 | 638 | 602 | 632 | 30,900 | 632 |
| 2024-07-16 | 620 | 631 | 613 | 616 | 18,400 | 616 |
| 2024-07-12 | 598 | 630 | 590 | 619 | 21,800 | 619 |
| 2024-07-11 | 607 | 617 | 601 | 608 | 32,500 | 608 |
| 2024-07-10 | 621 | 624 | 590 | 600 | 67,100 | 600 |
| 2024-07-09 | 681 | 681 | 627 | 639 | 156,300 | 639 |
| 2024-07-08 | 746 | 777 | 689 | 706 | 695,300 | 706 |
| 2024-07-05 | 601 | 681 | 601 | 681 | 158,700 | 681 |
| 2024-07-04 | 571 | 587 | 570 | 581 | 8,100 | 581 |
| 2024-07-03 | 570 | 577 | 566 | 571 | 6,100 | 571 |
| 2024-07-02 | 568 | 571 | 553 | 564 | 8,400 | 564 |
| 2024-07-01 | 572 | 578 | 565 | 569 | 16,300 | 569 |
| 2024-06-28 | 577 | 588 | 565 | 578 | 16,200 | 578 |
| 2024-06-27 | 570 | 575 | 561 | 569 | 9,200 | 569 |
| 2024-06-26 | 575 | 575 | 553 | 559 | 20,500 | 559 |
| 2024-06-25 | 545 | 590 | 545 | 566 | 25,300 | 566 |
| 2024-06-24 | 540 | 546 | 536 | 543 | 13,000 | 543 |
| 2024-06-21 | 520 | 537 | 517 | 536 | 11,100 | 536 |
| 2024-06-20 | 523 | 523 | 510 | 519 | 10,500 | 519 |
| 2024-06-19 | 515 | 539 | 515 | 525 | 21,500 | 525 |
| 2024-06-18 | 503 | 514 | 492 | 514 | 18,200 | 514 |
| 2024-06-17 | 480 | 503 | 480 | 489 | 38,700 | 489 |
| 2024-06-14 | 472 | 474 | 465 | 474 | 5,800 | 474 |
| 2024-06-13 | 477 | 477 | 471 | 471 | 4,300 | 471 |
| 2024-06-12 | 480 | 482 | 477 | 477 | 5,000 | 477 |
| 2024-06-11 | 482 | 483 | 477 | 478 | 5,800 | 478 |
| 2024-06-10 | 483 | 483 | 480 | 480 | 3,300 | 480 |
| 2024-06-07 | 483 | 483 | 479 | 479 | 4,800 | 479 |
| 2024-06-06 | 480 | 484 | 477 | 479 | 5,500 | 479 |
| 2024-06-05 | 489 | 490 | 478 | 480 | 11,400 | 480 |
| 2024-06-04 | 488 | 490 | 480 | 487 | 10,100 | 487 |
| 2024-06-03 | 489 | 500 | 480 | 489 | 30,500 | 489 |
| 2024-05-31 | 485 | 489 | 485 | 489 | 5,600 | 489 |
| 2024-05-30 | 487 | 487 | 484 | 485 | 2,200 | 485 |
| 2024-05-29 | 488 | 490 | 486 | 487 | 4,600 | 487 |
| 2024-05-28 | 484 | 489 | 484 | 488 | 2,500 | 488 |
| 2024-05-27 | 486 | 487 | 484 | 484 | 3,000 | 484 |
| 2024-05-24 | 488 | 489 | 481 | 486 | 5,700 | 486 |
| 2024-05-23 | 490 | 491 | 487 | 488 | 11,300 | 488 |
| 2024-05-22 | 485 | 491 | 482 | 489 | 14,100 | 489 |
| 2024-05-21 | 470 | 491 | 469 | 485 | 29,800 | 485 |
| 2024-05-20 | 461 | 467 | 461 | 467 | 10,200 | 467 |
| 2024-05-17 | 456 | 460 | 456 | 458 | 2,400 | 458 |
| 2024-05-16 | 457 | 458 | 455 | 456 | 18,600 | 456 |
| 2024-05-15 | 456 | 460 | 451 | 459 | 7,100 | 459 |
| 2024-05-14 | 459 | 465 | 449 | 451 | 26,000 | 451 |
| 2024-05-13 | 466 | 466 | 450 | 459 | 18,900 | 459 |
| 2024-05-10 | 456 | 465 | 455 | 463 | 15,400 | 463 |
| 2024-05-09 | 456 | 456 | 453 | 453 | 2,600 | 453 |
| 2024-05-08 | 456 | 456 | 451 | 454 | 5,700 | 454 |
| 2024-05-07 | 450 | 456 | 450 | 456 | 8,400 | 456 |
| 2024-05-02 | 447 | 450 | 447 | 450 | 4,900 | 450 |
| 2024-05-01 | 444 | 450 | 442 | 449 | 9,900 | 449 |
| 2024-04-30 | 446 | 448 | 443 | 444 | 9,500 | 444 |
| 2024-04-26 | 451 | 453 | 445 | 445 | 13,400 | 445 |
| 2024-04-25 | 453 | 456 | 450 | 451 | 9,200 | 451 |
| 2024-04-24 | 459 | 459 | 453 | 453 | 3,500 | 453 |
| 2024-04-23 | 450 | 463 | 450 | 454 | 31,200 | 454 |
| 2024-04-22 | 449 | 449 | 444 | 445 | 12,100 | 445 |
| 2024-04-19 | 449 | 449 | 440 | 444 | 12,900 | 444 |
| 2024-04-18 | 435 | 450 | 433 | 445 | 15,800 | 445 |
| 2024-04-17 | 458 | 459 | 432 | 436 | 26,400 | 436 |
| 2024-04-16 | 479 | 480 | 450 | 450 | 71,200 | 450 |
| 2024-04-15 | 487 | 494 | 435 | 479 | 600,200 | 479 |
| 2024-04-12 | 415 | 415 | 415 | 415 | 17,500 | 415 |
| 2024-04-11 | 335 | 337 | 333 | 335 | 3,900 | 335 |
| 2024-04-10 | 337 | 339 | 337 | 339 | 400 | 339 |
| 2024-04-09 | 339 | 340 | 338 | 338 | 1,600 | 338 |
| 2024-04-08 | 339 | 339 | 334 | 338 | 2,700 | 338 |
| 2024-04-05 | 337 | 339 | 333 | 339 | 4,000 | 339 |
| 2024-04-04 | 350 | 350 | 339 | 339 | 8,200 | 339 |
| 2024-04-03 | 340 | 349 | 340 | 347 | 4,700 | 347 |
| 2024-04-02 | 340 | 344 | 340 | 344 | 300 | 344 |
| 2024-04-01 | 342 | 343 | 339 | 339 | 3,300 | 339 |
| 2024-03-29 | 340 | 344 | 340 | 342 | 2,800 | 342 |
| 2024-03-28 | 340 | 341 | 338 | 340 | 3,600 | 340 |
| 2024-03-27 | 340 | 345 | 339 | 341 | 2,200 | 341 |
| 2024-03-26 | 339 | 346 | 339 | 340 | 10,200 | 340 |
| 2024-03-25 | 346 | 350 | 345 | 347 | 2,300 | 347 |
| 2024-03-22 | 346 | 350 | 346 | 347 | 2,000 | 347 |
| 2024-03-21 | 354 | 354 | 346 | 346 | 3,800 | 346 |
| 2024-03-19 | 349 | 351 | 345 | 346 | 2,900 | 346 |
| 2024-03-18 | 358 | 359 | 343 | 348 | 11,600 | 348 |
| 2024-03-15 | 342 | 354 | 342 | 354 | 7,200 | 354 |
| 2024-03-14 | 342 | 349 | 337 | 347 | 4,100 | 347 |
| 2024-03-13 | 338 | 342 | 334 | 340 | 3,400 | 340 |
| 2024-03-12 | 335 | 338 | 335 | 338 | 300 | 338 |
| 2024-03-11 | 337 | 337 | 332 | 332 | 2,000 | 332 |
| 2024-03-08 | 333 | 339 | 331 | 339 | 3,500 | 339 |
| 2024-03-07 | 338 | 338 | 332 | 333 | 3,600 | 333 |
| 2024-03-06 | 330 | 336 | 330 | 335 | 3,400 | 335 |
| 2024-03-05 | 331 | 339 | 330 | 331 | 8,200 | 331 |
| 2024-03-04 | 340 | 340 | 332 | 337 | 8,900 | 337 |
| 2024-03-01 | 340 | 346 | 336 | 338 | 4,900 | 338 |
| 2024-02-29 | 345 | 348 | 338 | 339 | 4,500 | 339 |
| 2024-02-28 | 352 | 352 | 345 | 345 | 2,500 | 345 |
| 2024-02-27 | 350 | 352 | 345 | 351 | 3,900 | 351 |
| 2024-02-26 | 356 | 356 | 349 | 350 | 5,700 | 350 |
| 2024-02-22 | 344 | 366 | 343 | 356 | 5,500 | 356 |
| 2024-02-21 | 341 | 349 | 340 | 344 | 5,000 | 344 |
| 2024-02-20 | 337 | 341 | 337 | 340 | 6,200 | 340 |
| 2024-02-19 | 330 | 339 | 330 | 338 | 3,600 | 338 |
| 2024-02-16 | 333 | 335 | 327 | 330 | 7,100 | 330 |
| 2024-02-15 | 335 | 339 | 322 | 330 | 42,400 | 330 |
| 2024-02-14 | 395 | 404 | 387 | 392 | 13,400 | 392 |
| 2024-02-13 | 401 | 409 | 382 | 406 | 16,700 | 406 |
| 2024-02-09 | 405 | 410 | 389 | 401 | 19,400 | 401 |
| 2024-02-08 | 394 | 418 | 392 | 409 | 45,400 | 409 |
| 2024-02-07 | 386 | 394 | 386 | 394 | 4,800 | 394 |
| 2024-02-06 | 389 | 390 | 385 | 389 | 3,400 | 389 |
| 2024-02-05 | 389 | 389 | 380 | 386 | 4,300 | 386 |
| 2024-02-02 | 376 | 386 | 375 | 386 | 6,100 | 386 |
| 2024-02-01 | 380 | 384 | 378 | 378 | 13,600 | 378 |
| 2024-01-31 | 383 | 383 | 380 | 380 | 4,000 | 380 |
| 2024-01-30 | 384 | 388 | 384 | 385 | 6,400 | 385 |
| 2024-01-29 | 390 | 390 | 380 | 388 | 20,300 | 388 |
| 2024-01-26 | 365 | 389 | 365 | 389 | 29,700 | 389 |
| 2024-01-25 | 358 | 416 | 358 | 366 | 289,900 | 366 |
| 2024-01-24 | 356 | 359 | 356 | 358 | 3,000 | 358 |
| 2024-01-23 | 357 | 357 | 354 | 356 | 2,200 | 356 |
| 2024-01-22 | 356 | 360 | 355 | 357 | 4,700 | 357 |
| 2024-01-19 | 357 | 359 | 354 | 355 | 5,700 | 355 |
| 2024-01-18 | 362 | 362 | 355 | 357 | 1,500 | 357 |
| 2024-01-17 | 360 | 367 | 351 | 362 | 16,400 | 362 |
| 2024-01-16 | 355 | 412 | 352 | 361 | 88,800 | 361 |
| 2024-01-15 | 344 | 350 | 343 | 350 | 6,500 | 350 |
| 2024-01-12 | 339 | 339 | 336 | 336 | 3,300 | 336 |
| 2024-01-11 | 336 | 346 | 336 | 338 | 15,800 | 338 |
| 2024-01-10 | 333 | 336 | 333 | 334 | 5,900 | 334 |
| 2024-01-09 | 337 | 337 | 333 | 333 | 11,500 | 333 |
| 2024-01-05 | 336 | 338 | 335 | 338 | 1,500 | 338 |
| 2024-01-04 | 340 | 340 | 333 | 338 | 4,600 | 338 |
分割・併合履歴 ： [2016-12-28]1株→5株
