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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
