3474 G-FACTORY(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	331	341	330	340	8,900	340
2023-12-28	330	333	330	332	1,500	332
2023-12-27	329	334	328	332	11,800	332
2023-12-26	331	335	331	332	5,800	332
2023-12-25	332	338	330	334	7,600	334
2023-12-22	330	334	330	331	6,000	331
2023-12-21	335	335	330	330	8,500	330
2023-12-20	330	335	328	335	10,800	335
2023-12-19	326	332	325	330	7,700	330
2023-12-18	328	331	326	330	22,700	330
2023-12-15	321	324	321	324	4,400	324
2023-12-14	322	323	322	322	2,700	322
2023-12-13	325	325	322	323	3,900	323
2023-12-12	324	326	322	325	8,200	325
2023-12-11	326	327	324	324	7,600	324
2023-12-08	323	331	323	326	7,600	326
2023-12-07	327	327	323	323	2,400	323
2023-12-06	324	331	322	325	11,000	325
2023-12-05	325	326	323	324	2,800	324
2023-12-04	325	328	324	324	7,300	324
2023-12-01	326	333	325	325	10,400	325
2023-11-30	327	330	326	326	2,800	326
2023-11-29	328	330	327	327	2,200	327
2023-11-28	327	330	326	328	14,400	328
2023-11-27	325	330	325	326	33,900	326
2023-11-24	332	333	325	325	8,300	325
2023-11-22	324	332	324	331	9,100	331
2023-11-21	331	331	320	325	18,600	325
2023-11-20	330	334	327	327	19,000	327
2023-11-17	341	343	321	327	38,900	327
2023-11-16	345	349	340	345	56,900	345
2023-11-15	376	384	332	343	75,800	343
2023-11-14	401	415	400	408	5,100	408
2023-11-13	401	405	399	404	9,500	404
2023-11-10	402	417	401	417	11,000	417
2023-11-09	409	412	407	408	2,200	408
2023-11-08	405	409	403	409	1,600	409
2023-11-07	417	417	407	411	5,500	411
2023-11-06	408	418	407	414	4,700	414
2023-11-02	414	414	403	411	4,200	411
2023-11-01	406	414	403	414	20,500	414
2023-10-31	412	417	404	409	9,500	409
2023-10-30	430	430	410	415	53,300	415
2023-10-27	425	429	416	429	21,700	429
2023-10-26	420	424	418	420	5,400	420
2023-10-25	417	425	410	420	24,200	420
2023-10-24	404	429	400	409	55,700	409
2023-10-23	402	422	393	397	46,100	397
2023-10-20	386	391	383	386	900	386
2023-10-19	387	389	383	386	3,100	386
2023-10-18	388	391	386	387	1,500	387
2023-10-17	393	393	386	391	3,700	391
2023-10-16	396	397	387	387	3,000	387
2023-10-13	396	400	390	396	2,500	396
2023-10-12	399	399	394	395	4,600	395
2023-10-11	407	407	398	398	2,800	398
2023-10-10	406	406	397	401	1,500	401
2023-10-06	396	406	390	406	14,000	406
2023-10-05	391	393	385	390	10,300	390
2023-10-04	390	395	389	394	10,100	394
2023-10-03	407	408	397	397	16,500	397
2023-10-02	417	418	408	411	7,400	411
2023-09-29	421	422	413	418	8,100	418
2023-09-28	411	415	407	415	13,900	415
2023-09-27	410	413	405	409	7,900	409
2023-09-26	402	416	401	413	21,400	413
2023-09-25	400	400	397	400	1,900	400
2023-09-22	397	400	397	400	2,300	400
2023-09-21	397	402	397	399	2,800	399
2023-09-20	394	401	394	396	2,500	396
2023-09-19	398	399	386	396	10,100	396
2023-09-15	394	398	392	395	3,000	395
2023-09-14	397	399	385	395	13,200	395
2023-09-13	396	399	395	399	4,800	399
2023-09-12	397	399	394	396	17,900	396
2023-09-11	402	402	396	396	3,300	396
2023-09-08	401	404	398	399	3,100	399
2023-09-07	402	410	396	402	12,000	402
2023-09-06	402	410	398	402	8,300	402
2023-09-05	401	405	399	402	6,100	402
2023-09-04	407	408	401	401	6,300	401
2023-09-01	405	409	405	407	6,800	407
2023-08-31	401	408	401	408	5,100	408
2023-08-30	405	405	399	400	5,400	400
2023-08-29	400	404	399	400	5,600	400
2023-08-28	401	403	400	401	1,700	401
2023-08-25	400	404	398	401	4,000	401
2023-08-24	399	404	399	401	7,700	401
2023-08-23	403	407	403	406	1,200	406
2023-08-22	408	408	400	407	5,700	407
2023-08-21	402	409	401	402	1,200	402
2023-08-18	403	407	401	401	7,100	401
2023-08-17	403	407	400	402	21,100	402
2023-08-16	414	414	403	406	6,600	406
2023-08-15	417	420	400	415	12,100	415
2023-08-14	405	423	401	417	19,500	417
2023-08-10	434	445	434	441	8,200	441
2023-08-09	445	445	428	438	11,500	438
2023-08-08	439	445	435	445	12,200	445
2023-08-07	434	436	430	436	14,300	436
2023-08-04	431	434	429	434	3,500	434
2023-08-03	437	438	432	435	2,800	435
2023-08-02	430	438	430	438	4,600	438
2023-08-01	434	434	426	427	4,800	427
2023-07-31	431	440	429	429	8,700	429
2023-07-28	427	428	422	428	16,200	428
2023-07-27	432	432	426	428	2,700	428
2023-07-26	433	433	423	429	9,100	429
2023-07-25	420	440	420	432	27,100	432
2023-07-24	413	419	413	419	1,400	419
2023-07-21	416	416	413	413	2,000	413
2023-07-20	420	420	413	416	2,400	416
2023-07-19	417	423	417	422	1,700	422
2023-07-18	417	425	414	420	11,800	420
2023-07-14	410	416	410	416	6,000	416
2023-07-13	410	412	410	411	4,500	411
2023-07-12	405	417	405	415	5,200	415
2023-07-11	405	408	404	404	4,400	404
2023-07-10	404	409	403	403	3,700	403
2023-07-07	402	414	402	414	7,100	414
2023-07-06	406	410	403	406	6,400	406
2023-07-05	409	412	405	412	2,700	412
2023-07-04	413	413	409	412	2,200	412
2023-07-03	416	422	414	414	1,600	414
2023-06-30	420	420	410	417	1,100	417
2023-06-29	422	422	419	420	500	420
2023-06-28	420	427	420	425	4,500	425
2023-06-27	419	419	415	417	3,300	417
2023-06-26	415	419	412	419	6,900	419
2023-06-23	417	417	411	411	1,800	411
2023-06-22	416	417	411	412	4,500	412
2023-06-21	415	416	411	416	1,800	416
2023-06-20	406	420	406	415	10,200	415
2023-06-19	409	410	406	407	3,500	407
2023-06-16	406	409	405	409	2,400	409
2023-06-15	407	407	403	407	1,700	407
2023-06-14	406	408	400	407	5,100	407
2023-06-13	413	413	406	406	2,500	406
2023-06-12	403	414	401	414	15,700	414
2023-06-09	402	404	400	403	2,200	403
2023-06-08	400	402	399	401	1,300	401
2023-06-07	399	402	396	399	4,200	399
2023-06-06	399	402	398	402	2,400	402
2023-06-05	400	402	400	402	1,400	402
2023-06-02	399	403	398	398	12,000	398
2023-06-01	396	402	396	399	3,100	399
2023-05-31	400	400	400	400	1,500	400
2023-05-30	400	401	399	400	700	400
2023-05-29	405	405	399	402	900	402
2023-05-26	400	402	400	400	2,400	400
2023-05-25	407	407	400	400	2,300	400
2023-05-24	400	407	400	407	9,500	407
2023-05-23	406	408	400	400	6,900	400
2023-05-22	397	406	397	406	3,700	406
2023-05-19	403	405	403	405	700	405
2023-05-18	408	408	401	405	3,300	405
2023-05-17	396	406	396	403	4,800	403
2023-05-16	400	406	400	401	16,800	401
2023-05-15	402	404	389	399	32,200	399
2023-05-12	412	419	403	411	24,800	411
2023-05-11	455	460	455	460	10,800	460
2023-05-10	460	460	450	454	3,100	454
2023-05-09	455	462	450	460	7,100	460
2023-05-08	444	462	444	455	10,400	455
2023-05-02	437	466	434	444	23,300	444
2023-05-01	435	442	434	434	6,000	434
2023-04-28	435	435	426	431	8,600	431
2023-04-27	420	436	416	436	13,900	436
2023-04-26	433	433	420	420	3,300	420
2023-04-25	425	426	422	426	800	426
2023-04-24	425	425	421	423	1,200	423
2023-04-21	430	430	421	425	1,200	425
2023-04-20	434	434	421	431	6,500	431
2023-04-19	429	434	423	434	11,800	434
2023-04-18	429	430	421	430	6,500	430
2023-04-17	418	429	411	429	17,400	429
2023-04-14	412	414	410	412	2,600	412
2023-04-13	406	410	406	409	2,100	409
2023-04-12	406	407	405	407	2,000	407
2023-04-11	411	411	405	406	1,800	406
2023-04-10	408	409	406	406	900	406
2023-04-07	403	407	403	405	1,200	405
2023-04-06	402	410	402	408	4,600	408
2023-04-05	407	407	405	405	500	405
2023-04-04	410	410	409	409	1,800	409
2023-04-03	420	420	411	413	1,800	413
2023-03-31	406	410	405	410	2,300	410
2023-03-30	405	412	405	406	1,100	406
2023-03-29	413	413	405	405	2,200	405
2023-03-28	409	412	389	412	17,300	412
2023-03-27	410	410	406	410	2,700	410
2023-03-24	406	412	405	412	1,800	412
2023-03-23	402	413	402	407	7,300	407
2023-03-22	401	411	401	409	8,900	409
2023-03-20	397	407	397	398	1,100	398
2023-03-17	400	410	397	397	3,600	397
2023-03-16	410	410	397	405	8,100	405
2023-03-15	397	405	395	402	8,300	402
2023-03-14	428	428	389	394	33,700	394
2023-03-13	430	434	429	431	2,700	431
2023-03-10	448	448	433	433	3,900	433
2023-03-09	434	440	433	440	10,300	440
2023-03-08	444	445	429	433	17,600	433
2023-03-07	449	451	442	445	14,700	445
2023-03-06	435	445	435	445	18,700	445
2023-03-03	433	437	431	435	1,500	435
2023-03-02	431	437	431	433	11,300	433
2023-03-01	440	440	433	433	4,800	433
2023-02-28	442	442	439	439	1,800	439
2023-02-27	435	441	429	441	24,800	441
2023-02-24	429	436	429	435	3,100	435
2023-02-22	431	438	431	437	900	437
2023-02-21	431	437	431	432	2,700	432
2023-02-20	441	442	435	439	4,400	439
2023-02-17	437	437	431	431	5,700	431
2023-02-16	446	446	435	440	5,600	440
2023-02-15	429	434	425	434	5,400	434
2023-02-14	441	444	420	429	37,500	429
2023-02-13	441	454	423	449	56,200	449
2023-02-10	491	506	489	489	13,300	489
2023-02-09	489	497	489	490	4,500	490
2023-02-08	472	489	472	489	3,900	489
2023-02-07	480	484	474	475	7,500	475
2023-02-06	485	489	465	484	24,600	484
2023-02-03	498	498	480	481	7,400	481
2023-02-02	499	509	490	500	16,200	500
2023-02-01	504	504	484	491	39,200	491
2023-01-31	506	520	486	505	49,500	505
2023-01-30	485	508	481	505	31,000	505
2023-01-27	467	487	467	485	24,500	485
2023-01-26	462	471	462	469	3,000	469
2023-01-25	460	468	454	466	9,100	466
2023-01-24	468	468	458	459	10,500	459
2023-01-23	470	470	455	468	17,000	468
2023-01-20	455	456	450	456	4,000	456
2023-01-19	446	455	446	455	1,700	455
2023-01-18	448	454	447	447	8,800	447
2023-01-17	451	451	440	447	5,200	447
2023-01-16	459	459	433	451	24,600	451
2023-01-13	441	454	436	454	4,200	454
2023-01-12	442	448	440	446	1,500	446
2023-01-11	434	448	434	448	1,700	448
2023-01-10	444	445	432	442	5,700	442
2023-01-06	439	450	439	441	1,400	441
2023-01-05	446	449	438	438	4,400	438
2023-01-04	436	474	436	450	33,800	450

分割・併合履歴： [2016-12-28]1株→5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