3474 G-FACTORY(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	391	408	387	400	5,100	400
2021-12-29	386	391	380	390	9,100	390
2021-12-28	385	391	383	386	9,800	386
2021-12-27	402	402	384	387	10,800	387
2021-12-24	399	408	399	403	7,600	403
2021-12-23	407	409	406	406	2,000	406
2021-12-22	414	414	402	407	4,300	407
2021-12-21	410	414	400	403	5,200	403
2021-12-20	415	415	410	410	1,500	410
2021-12-17	418	418	408	415	5,600	415
2021-12-16	429	429	411	418	7,400	418
2021-12-15	423	428	409	416	7,300	416
2021-12-14	422	426	419	420	4,800	420
2021-12-13	443	447	415	430	4,700	430
2021-12-10	449	450	442	444	2,100	444
2021-12-09	440	449	440	448	2,100	448
2021-12-08	442	442	438	438	9,100	438
2021-12-07	426	444	423	434	4,700	434
2021-12-06	426	427	419	426	2,500	426
2021-12-03	409	425	409	418	6,100	418
2021-12-02	417	429	407	409	2,400	409
2021-12-01	440	444	404	417	36,200	417
2021-11-30	445	451	417	443	13,100	443
2021-11-29	445	472	445	445	15,900	445
2021-11-26	483	489	462	469	12,100	469
2021-11-25	476	485	476	483	2,800	483
2021-11-24	480	480	468	477	3,600	477
2021-11-22	481	481	480	480	2,000	480
2021-11-19	490	490	477	484	10,600	484
2021-11-18	470	471	467	471	4,800	471
2021-11-17	479	480	473	474	5,100	474
2021-11-16	479	490	474	482	11,500	482
2021-11-15	473	477	470	474	10,600	474
2021-11-12	480	483	470	470	2,000	470
2021-11-11	480	482	474	478	2,700	478
2021-11-10	481	484	475	480	5,200	480
2021-11-09	483	485	476	480	7,100	480
2021-11-08	464	488	464	485	14,800	485
2021-11-05	465	474	461	464	6,400	464
2021-11-04	474	474	464	464	3,500	464
2021-11-02	463	475	461	475	5,600	475
2021-11-01	474	474	463	468	4,600	468
2021-10-29	460	473	459	468	6,000	468
2021-10-28	458	465	457	460	2,600	460
2021-10-27	461	461	455	459	5,400	459
2021-10-26	464	467	457	461	7,600	461
2021-10-25	459	473	459	465	10,800	465
2021-10-22	445	459	445	459	4,900	459
2021-10-21	458	458	447	458	3,900	458
2021-10-20	451	451	446	451	1,500	451
2021-10-19	441	455	441	448	7,700	448
2021-10-18	445	454	440	440	7,600	440
2021-10-15	440	451	437	449	5,400	449
2021-10-14	442	442	438	440	2,000	440
2021-10-13	446	458	435	443	4,800	443
2021-10-12	452	453	442	449	2,600	449
2021-10-11	442	460	442	450	7,900	450
2021-10-08	437	450	431	441	8,400	441
2021-10-07	436	440	430	437	8,900	437
2021-10-06	443	443	430	435	2,700	435
2021-10-05	430	442	426	442	8,400	442
2021-10-04	444	446	433	433	8,700	433
2021-10-01	443	447	436	442	3,900	442
2021-09-30	455	455	442	451	7,900	451
2021-09-29	449	462	438	454	14,700	454
2021-09-28	457	466	456	456	5,800	456
2021-09-27	460	475	446	457	27,600	457
2021-09-24	471	478	455	456	37,200	456
2021-09-22	440	454	440	452	11,600	452
2021-09-21	426	457	422	435	25,400	435
2021-09-17	447	456	429	442	28,800	442
2021-09-16	438	504	437	451	188,200	451
2021-09-15	433	436	421	430	8,500	430
2021-09-14	422	439	415	433	18,600	433
2021-09-13	416	423	412	423	9,800	423
2021-09-10	408	411	406	408	5,100	408
2021-09-09	404	409	403	405	6,000	405
2021-09-08	399	410	396	409	5,700	409
2021-09-07	396	402	394	394	10,800	394
2021-09-06	392	402	391	395	4,700	395
2021-09-03	400	403	387	391	5,700	391
2021-09-02	401	405	394	394	18,300	394
2021-09-01	388	399	386	399	8,700	399
2021-08-31	390	392	388	388	5,500	388
2021-08-30	391	392	380	390	11,800	390
2021-08-27	388	392	386	391	2,900	391
2021-08-26	383	390	377	386	7,200	386
2021-08-25	387	387	379	383	9,100	383
2021-08-24	380	389	380	383	9,500	383
2021-08-23	375	386	370	379	13,700	379
2021-08-20	381	387	375	375	14,600	375
2021-08-19	397	397	382	382	12,800	382
2021-08-18	404	405	385	393	19,100	393
2021-08-17	410	412	397	409	15,200	409
2021-08-16	449	449	392	412	44,700	412
2021-08-13	450	450	444	444	5,200	444
2021-08-12	454	459	449	454	6,800	454
2021-08-11	443	469	443	469	7,700	469
2021-08-10	433	451	428	448	7,400	448
2021-08-06	440	444	433	433	5,500	433
2021-08-05	451	458	435	443	18,900	443
2021-08-04	462	464	455	455	4,900	455
2021-08-03	467	471	458	461	7,100	461
2021-08-02	472	472	460	467	7,800	467
2021-07-30	489	489	468	474	16,400	474
2021-07-29	495	495	480	489	12,700	489
2021-07-28	492	510	483	491	37,700	491
2021-07-27	470	492	465	482	18,300	482
2021-07-26	452	494	452	475	40,700	475
2021-07-21	450	455	450	451	6,000	451
2021-07-20	447	458	447	450	6,600	450
2021-07-19	448	456	447	456	5,600	456
2021-07-16	451	451	440	448	13,200	448
2021-07-15	451	453	445	446	4,200	446
2021-07-14	453	454	450	451	4,200	451
2021-07-13	448	451	444	449	5,900	449
2021-07-12	434	453	433	444	13,400	444
2021-07-09	426	450	413	450	55,900	450
2021-07-08	460	460	430	436	60,100	436
2021-07-07	474	474	460	460	21,900	460
2021-07-06	483	484	478	478	16,700	478
2021-07-05	500	500	483	483	16,300	483
2021-07-02	486	491	485	491	11,800	491
2021-07-01	492	492	485	486	8,200	486
2021-06-30	493	503	484	495	26,500	495
2021-06-29	500	500	490	495	76,000	495
2021-06-28	524	538	519	533	47,500	533
2021-06-25	519	523	518	522	19,500	522
2021-06-24	522	523	515	516	10,900	516
2021-06-23	517	519	510	518	10,800	518
2021-06-22	527	529	506	516	24,800	516
2021-06-21	530	530	511	526	33,200	526
2021-06-18	536	538	532	534	10,200	534
2021-06-17	531	537	531	536	9,600	536
2021-06-16	532	532	525	530	10,500	530
2021-06-15	524	529	519	526	13,700	526
2021-06-14	533	533	521	524	18,500	524
2021-06-11	541	541	520	530	24,900	530
2021-06-10	538	544	531	541	27,700	541
2021-06-09	518	534	512	529	38,100	529
2021-06-08	493	520	493	515	28,700	515
2021-06-07	495	495	489	493	12,800	493
2021-06-04	485	492	485	488	14,800	488
2021-06-03	488	490	485	488	11,300	488
2021-06-02	492	530	482	488	125,700	488
2021-06-01	492	492	485	487	17,500	487
2021-05-31	494	495	485	485	16,500	485
2021-05-28	484	486	482	486	14,800	486
2021-05-27	494	496	480	483	21,800	483
2021-05-26	460	525	460	486	109,000	486
2021-05-25	461	463	454	457	8,700	457
2021-05-24	461	465	454	461	14,300	461
2021-05-21	462	467	460	461	7,900	461
2021-05-20	470	470	460	462	10,900	462
2021-05-19	470	473	464	469	6,900	469
2021-05-18	457	472	452	470	8,900	470
2021-05-17	474	477	442	452	23,900	452
2021-05-14	502	509	479	479	45,900	479
2021-05-13	518	545	512	532	22,800	532
2021-05-12	540	550	520	528	17,200	528
2021-05-11	548	548	536	538	9,200	538
2021-05-10	539	543	536	542	6,200	542
2021-05-07	532	539	531	534	7,500	534
2021-05-06	539	539	525	527	5,100	527
2021-04-30	543	544	520	525	8,400	525
2021-04-28	523	541	523	541	4,500	541
2021-04-27	521	528	519	528	6,800	528
2021-04-26	524	524	514	518	5,200	518
2021-04-23	513	523	512	514	9,700	514
2021-04-22	528	528	512	516	8,900	516
2021-04-21	527	545	509	513	37,600	513
2021-04-20	574	574	536	547	21,600	547
2021-04-19	579	582	566	568	12,200	568
2021-04-16	599	599	562	569	40,200	569
2021-04-15	570	599	570	596	17,300	596
2021-04-14	608	608	555	570	20,600	570
2021-04-13	609	615	596	596	24,900	596
2021-04-12	609	609	597	605	9,400	605
2021-04-09	603	611	599	603	17,800	603
2021-04-08	608	609	591	607	17,500	607
2021-04-07	580	618	575	609	48,700	609
2021-04-06	576	579	569	574	11,300	574
2021-04-05	578	580	568	569	18,700	569
2021-04-02	563	580	556	574	18,600	574
2021-04-01	579	579	551	559	16,900	559
2021-03-31	558	568	557	561	13,900	561
2021-03-30	564	574	557	558	16,400	558
2021-03-29	551	591	542	551	50,800	551
2021-03-26	541	548	538	542	7,500	542
2021-03-25	531	546	522	540	10,100	540
2021-03-24	545	545	523	531	21,000	531
2021-03-23	540	545	534	543	12,100	543
2021-03-22	534	548	530	545	11,800	545
2021-03-19	529	544	529	535	13,600	535
2021-03-18	547	550	530	530	11,200	530
2021-03-17	553	553	530	547	10,500	547
2021-03-16	571	574	554	554	20,000	554
2021-03-15	544	580	544	570	39,300	570
2021-03-12	541	543	532	543	10,300	543
2021-03-11	528	539	528	532	10,100	532
2021-03-10	543	543	522	538	12,100	538
2021-03-09	551	568	522	545	42,700	545
2021-03-08	511	600	501	550	139,600	550
2021-03-05	500	505	486	501	54,500	501
2021-03-04	566	566	509	509	76,000	509
2021-03-03	530	610	517	566	280,600	566
2021-03-02	586	614	538	550	433,800	550
2021-03-01	626	626	626	626	85,100	626
2021-02-26	466	526	466	526	126,600	526
2021-02-25	458	460	444	446	8,800	446
2021-02-24	438	455	436	455	6,600	455
2021-02-22	442	457	440	440	7,100	440
2021-02-19	455	459	415	442	24,100	442
2021-02-18	462	462	455	455	5,200	455
2021-02-17	478	478	456	462	9,900	462
2021-02-16	483	483	468	473	15,300	473
2021-02-15	470	478	460	460	10,300	460
2021-02-12	461	470	449	470	15,700	470
2021-02-10	463	463	457	461	1,600	461
2021-02-09	461	467	457	463	8,800	463
2021-02-08	453	469	452	460	9,500	460
2021-02-05	451	467	451	458	3,900	458
2021-02-04	466	466	446	459	7,800	459
2021-02-03	460	478	460	466	10,000	466
2021-02-02	472	483	461	462	14,400	462
2021-02-01	460	483	435	479	63,000	479
2021-01-29	447	489	423	465	153,100	465
2021-01-28	415	476	410	410	60,800	410
2021-01-27	409	420	409	416	6,200	416
2021-01-26	414	415	407	408	2,300	408
2021-01-25	417	424	411	415	9,000	415
2021-01-22	411	417	407	417	6,400	417
2021-01-21	401	415	393	411	9,700	411
2021-01-20	408	410	398	398	3,900	398
2021-01-19	399	412	399	408	4,400	408
2021-01-18	408	420	398	398	6,900	398
2021-01-15	407	415	387	407	22,300	407
2021-01-14	407	415	407	407	7,300	407
2021-01-13	416	416	410	415	6,000	415
2021-01-12	415	427	410	418	13,500	418
2021-01-08	416	416	401	414	7,600	414
2021-01-07	410	430	399	410	36,400	410
2021-01-06	404	409	394	408	16,900	408
2021-01-05	400	405	376	404	17,800	404
2021-01-04	410	411	399	403	23,000	403

分割・併合履歴： [2016-12-28]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31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