4777 (株)ガーラ 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 | 210 | 214 | 195 | 203 | 247,500 | 203 |
| 2025-04-03 | 214 | 216 | 210 | 212 | 94,700 | 212 |
| 2025-04-02 | 222 | 222 | 216 | 216 | 39,500 | 216 |
| 2025-04-01 | 227 | 238 | 218 | 222 | 106,400 | 222 |
| 2025-03-31 | 232 | 233 | 225 | 228 | 62,100 | 228 |
| 2025-03-28 | 233 | 236 | 233 | 236 | 27,000 | 236 |
| 2025-03-27 | 240 | 241 | 235 | 235 | 35,700 | 235 |
| 2025-03-26 | 240 | 242 | 237 | 241 | 35,000 | 241 |
| 2025-03-25 | 240 | 244 | 238 | 240 | 34,800 | 240 |
| 2025-03-24 | 236 | 244 | 236 | 240 | 60,400 | 240 |
| 2025-03-21 | 231 | 239 | 230 | 238 | 65,900 | 238 |
| 2025-03-19 | 228 | 235 | 228 | 231 | 55,700 | 231 |
| 2025-03-18 | 231 | 231 | 228 | 229 | 31,400 | 229 |
| 2025-03-17 | 232 | 233 | 228 | 230 | 20,900 | 230 |
| 2025-03-14 | 229 | 232 | 229 | 232 | 10,300 | 232 |
| 2025-03-13 | 234 | 235 | 229 | 229 | 30,000 | 229 |
| 2025-03-12 | 239 | 239 | 230 | 233 | 27,800 | 233 |
| 2025-03-11 | 238 | 239 | 229 | 237 | 41,700 | 237 |
| 2025-03-10 | 234 | 236 | 230 | 235 | 30,700 | 235 |
| 2025-03-07 | 235 | 235 | 232 | 232 | 15,700 | 232 |
| 2025-03-06 | 238 | 238 | 235 | 238 | 32,000 | 238 |
| 2025-03-05 | 232 | 239 | 230 | 235 | 47,200 | 235 |
| 2025-03-04 | 232 | 233 | 227 | 229 | 34,100 | 229 |
| 2025-03-03 | 236 | 236 | 232 | 234 | 17,500 | 234 |
| 2025-02-28 | 231 | 233 | 222 | 228 | 106,800 | 228 |
| 2025-02-27 | 236 | 236 | 232 | 232 | 25,500 | 232 |
| 2025-02-26 | 235 | 237 | 232 | 236 | 60,400 | 236 |
| 2025-02-25 | 240 | 240 | 236 | 236 | 56,600 | 236 |
| 2025-02-21 | 247 | 247 | 241 | 241 | 44,800 | 241 |
| 2025-02-20 | 246 | 250 | 245 | 249 | 28,400 | 249 |
| 2025-02-19 | 251 | 253 | 248 | 248 | 24,400 | 248 |
| 2025-02-18 | 252 | 253 | 248 | 248 | 58,800 | 248 |
| 2025-02-17 | 247 | 254 | 240 | 253 | 131,000 | 253 |
| 2025-02-14 | 263 | 264 | 255 | 258 | 130,500 | 258 |
| 2025-02-13 | 258 | 263 | 256 | 259 | 83,800 | 259 |
| 2025-02-12 | 256 | 263 | 256 | 260 | 118,800 | 260 |
| 2025-02-10 | 253 | 258 | 253 | 258 | 43,200 | 258 |
| 2025-02-07 | 258 | 263 | 252 | 252 | 143,200 | 252 |
| 2025-02-06 | 241 | 257 | 241 | 257 | 179,700 | 257 |
| 2025-02-05 | 240 | 245 | 240 | 241 | 50,000 | 241 |
| 2025-02-04 | 237 | 243 | 237 | 241 | 66,800 | 241 |
| 2025-02-03 | 244 | 244 | 238 | 239 | 60,100 | 239 |
| 2025-01-31 | 245 | 248 | 242 | 245 | 37,200 | 245 |
| 2025-01-30 | 251 | 254 | 244 | 246 | 92,900 | 246 |
| 2025-01-29 | 258 | 267 | 248 | 251 | 375,100 | 251 |
| 2025-01-28 | 246 | 280 | 246 | 266 | 1,657,800 | 266 |
| 2025-01-27 | 242 | 252 | 238 | 246 | 184,700 | 246 |
| 2025-01-24 | 235 | 244 | 234 | 238 | 152,400 | 238 |
| 2025-01-23 | 232 | 234 | 228 | 233 | 83,300 | 233 |
| 2025-01-22 | 236 | 238 | 231 | 235 | 56,600 | 235 |
| 2025-01-21 | 234 | 249 | 231 | 236 | 111,900 | 236 |
| 2025-01-20 | 233 | 234 | 230 | 232 | 18,900 | 232 |
| 2025-01-17 | 231 | 235 | 225 | 233 | 66,500 | 233 |
| 2025-01-16 | 232 | 233 | 228 | 230 | 36,300 | 230 |
| 2025-01-15 | 237 | 238 | 231 | 233 | 62,000 | 233 |
| 2025-01-14 | 242 | 246 | 235 | 236 | 94,200 | 236 |
| 2025-01-10 | 243 | 243 | 235 | 239 | 87,000 | 239 |
| 2025-01-09 | 244 | 251 | 243 | 243 | 129,000 | 243 |
| 2025-01-08 | 238 | 248 | 237 | 243 | 124,200 | 243 |
| 2025-01-07 | 238 | 246 | 238 | 240 | 73,600 | 240 |
| 2025-01-06 | 245 | 248 | 236 | 236 | 181,600 | 236 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株