4777 (株)ガーラ 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 | 214 | 220 | 213 | 214 | 61,300 | 214 |
| 2024-11-20 | 214 | 215 | 213 | 214 | 8,600 | 214 |
| 2024-11-19 | 215 | 217 | 213 | 214 | 28,900 | 214 |
| 2024-11-18 | 220 | 220 | 214 | 215 | 25,900 | 215 |
| 2024-11-15 | 213 | 222 | 213 | 216 | 61,800 | 216 |
| 2024-11-14 | 213 | 225 | 209 | 213 | 124,400 | 213 |
| 2024-11-13 | 220 | 223 | 211 | 211 | 62,800 | 211 |
| 2024-11-12 | 220 | 220 | 211 | 212 | 37,300 | 212 |
| 2024-11-11 | 216 | 220 | 213 | 218 | 78,600 | 218 |
| 2024-11-08 | 214 | 218 | 212 | 217 | 73,300 | 217 |
| 2024-11-07 | 212 | 215 | 209 | 213 | 72,700 | 213 |
| 2024-11-06 | 214 | 218 | 210 | 211 | 107,700 | 211 |
| 2024-11-05 | 220 | 226 | 213 | 215 | 229,800 | 215 |
| 2024-11-01 | 248 | 254 | 217 | 223 | 1,506,300 | 223 |
| 2024-10-31 | 235 | 248 | 235 | 248 | 372,400 | 248 |
| 2024-10-30 | 198 | 199 | 196 | 198 | 12,600 | 198 |
| 2024-10-29 | 198 | 198 | 194 | 198 | 15,500 | 198 |
| 2024-10-28 | 195 | 198 | 195 | 198 | 15,400 | 198 |
| 2024-10-25 | 198 | 199 | 193 | 195 | 37,000 | 195 |
| 2024-10-24 | 198 | 199 | 197 | 198 | 7,100 | 198 |
| 2024-10-23 | 199 | 200 | 197 | 199 | 7,700 | 199 |
| 2024-10-22 | 199 | 200 | 198 | 198 | 17,300 | 198 |
| 2024-10-21 | 203 | 203 | 199 | 200 | 34,200 | 200 |
| 2024-10-18 | 199 | 204 | 199 | 203 | 27,400 | 203 |
| 2024-10-17 | 199 | 200 | 199 | 199 | 5,000 | 199 |
| 2024-10-16 | 198 | 201 | 198 | 200 | 33,300 | 200 |
| 2024-10-15 | 200 | 201 | 198 | 200 | 18,100 | 200 |
| 2024-10-11 | 200 | 202 | 199 | 200 | 24,700 | 200 |
| 2024-10-10 | 200 | 202 | 200 | 201 | 23,800 | 201 |
| 2024-10-09 | 202 | 202 | 198 | 201 | 28,400 | 201 |
| 2024-10-08 | 202 | 203 | 200 | 200 | 32,400 | 200 |
| 2024-10-07 | 205 | 205 | 202 | 204 | 12,500 | 204 |
| 2024-10-04 | 202 | 206 | 202 | 204 | 13,300 | 204 |
| 2024-10-03 | 203 | 208 | 202 | 204 | 35,700 | 204 |
| 2024-10-02 | 204 | 205 | 198 | 201 | 46,400 | 201 |
| 2024-10-01 | 205 | 206 | 204 | 206 | 6,300 | 206 |
| 2024-09-30 | 206 | 206 | 202 | 204 | 29,000 | 204 |
| 2024-09-27 | 210 | 212 | 206 | 208 | 37,100 | 208 |
| 2024-09-26 | 207 | 209 | 206 | 209 | 7,600 | 209 |
| 2024-09-25 | 210 | 211 | 207 | 207 | 12,300 | 207 |
| 2024-09-24 | 212 | 212 | 209 | 211 | 5,100 | 211 |
| 2024-09-20 | 208 | 211 | 208 | 211 | 19,400 | 211 |
| 2024-09-19 | 205 | 211 | 205 | 208 | 41,300 | 208 |
| 2024-09-18 | 208 | 208 | 203 | 203 | 42,000 | 203 |
| 2024-09-17 | 210 | 211 | 204 | 205 | 46,100 | 205 |
| 2024-09-13 | 212 | 212 | 208 | 210 | 8,900 | 210 |
| 2024-09-12 | 208 | 214 | 206 | 212 | 34,600 | 212 |
| 2024-09-11 | 206 | 210 | 205 | 207 | 35,000 | 207 |
| 2024-09-10 | 208 | 211 | 208 | 208 | 18,100 | 208 |
| 2024-09-09 | 209 | 212 | 200 | 210 | 28,600 | 210 |
| 2024-09-06 | 215 | 215 | 208 | 210 | 23,200 | 210 |
| 2024-09-05 | 210 | 215 | 210 | 212 | 21,600 | 212 |
| 2024-09-04 | 217 | 218 | 211 | 211 | 49,000 | 211 |
| 2024-09-03 | 209 | 230 | 209 | 222 | 106,200 | 222 |
| 2024-09-02 | 210 | 211 | 207 | 209 | 34,900 | 209 |
| 2024-08-30 | 213 | 215 | 212 | 212 | 13,700 | 212 |
| 2024-08-29 | 220 | 220 | 210 | 213 | 70,900 | 213 |
| 2024-08-28 | 223 | 234 | 219 | 222 | 98,000 | 222 |
| 2024-08-27 | 221 | 224 | 217 | 223 | 32,100 | 223 |
| 2024-08-26 | 220 | 225 | 219 | 221 | 17,100 | 221 |
| 2024-08-23 | 220 | 224 | 220 | 221 | 20,600 | 221 |
| 2024-08-22 | 229 | 229 | 220 | 220 | 35,700 | 220 |
| 2024-08-21 | 220 | 231 | 220 | 228 | 34,800 | 228 |
| 2024-08-20 | 223 | 228 | 223 | 224 | 18,900 | 224 |
| 2024-08-19 | 220 | 228 | 219 | 225 | 38,400 | 225 |
| 2024-08-16 | 222 | 229 | 221 | 227 | 39,100 | 227 |
| 2024-08-15 | 221 | 223 | 216 | 223 | 34,200 | 223 |
| 2024-08-14 | 220 | 226 | 195 | 220 | 124,500 | 220 |
| 2024-08-13 | 206 | 223 | 206 | 220 | 56,800 | 220 |
| 2024-08-09 | 208 | 214 | 202 | 209 | 76,200 | 209 |
| 2024-08-08 | 198 | 207 | 198 | 203 | 41,200 | 203 |
| 2024-08-07 | 192 | 206 | 192 | 202 | 80,400 | 202 |
| 2024-08-06 | 195 | 204 | 191 | 199 | 160,900 | 199 |
| 2024-08-05 | 215 | 216 | 171 | 189 | 418,300 | 189 |
| 2024-08-02 | 238 | 238 | 224 | 226 | 82,600 | 226 |
| 2024-08-01 | 255 | 255 | 240 | 243 | 52,000 | 243 |
| 2024-07-31 | 250 | 253 | 250 | 252 | 19,000 | 252 |
| 2024-07-30 | 253 | 257 | 248 | 253 | 25,700 | 253 |
| 2024-07-29 | 247 | 254 | 247 | 251 | 32,400 | 251 |
| 2024-07-26 | 248 | 255 | 248 | 248 | 24,700 | 248 |
| 2024-07-25 | 245 | 251 | 245 | 249 | 59,900 | 249 |
| 2024-07-24 | 259 | 263 | 252 | 253 | 37,400 | 253 |
| 2024-07-23 | 256 | 264 | 255 | 258 | 56,800 | 258 |
| 2024-07-22 | 260 | 260 | 253 | 256 | 60,100 | 256 |
| 2024-07-19 | 269 | 269 | 263 | 266 | 55,300 | 266 |
| 2024-07-18 | 275 | 278 | 271 | 274 | 47,500 | 274 |
| 2024-07-17 | 277 | 282 | 273 | 278 | 77,700 | 278 |
| 2024-07-16 | 276 | 279 | 272 | 279 | 123,700 | 279 |
| 2024-07-12 | 264 | 273 | 260 | 270 | 110,600 | 270 |
| 2024-07-11 | 257 | 267 | 257 | 265 | 88,100 | 265 |
| 2024-07-10 | 263 | 268 | 256 | 256 | 89,900 | 256 |
| 2024-07-09 | 272 | 272 | 259 | 262 | 88,100 | 262 |
| 2024-07-08 | 288 | 288 | 270 | 270 | 104,600 | 270 |
| 2024-07-05 | 286 | 291 | 280 | 285 | 139,200 | 285 |
| 2024-07-04 | 276 | 291 | 273 | 286 | 236,100 | 286 |
| 2024-07-03 | 266 | 278 | 266 | 271 | 96,100 | 271 |
| 2024-07-02 | 261 | 292 | 259 | 266 | 491,400 | 266 |
| 2024-07-01 | 254 | 267 | 250 | 262 | 101,800 | 262 |
| 2024-06-28 | 251 | 260 | 251 | 253 | 78,500 | 253 |
| 2024-06-27 | 248 | 251 | 248 | 251 | 28,800 | 251 |
| 2024-06-26 | 250 | 251 | 243 | 248 | 50,200 | 248 |
| 2024-06-25 | 244 | 249 | 243 | 248 | 64,400 | 248 |
| 2024-06-24 | 242 | 247 | 242 | 245 | 35,900 | 245 |
| 2024-06-21 | 262 | 262 | 241 | 242 | 169,100 | 242 |
| 2024-06-20 | 263 | 264 | 253 | 261 | 114,800 | 261 |
| 2024-06-19 | 250 | 281 | 242 | 265 | 501,300 | 265 |
| 2024-06-18 | 233 | 256 | 231 | 256 | 144,000 | 256 |
| 2024-06-17 | 231 | 235 | 231 | 232 | 28,100 | 232 |
| 2024-06-14 | 233 | 234 | 227 | 231 | 33,300 | 231 |
| 2024-06-13 | 230 | 234 | 229 | 230 | 29,700 | 230 |
| 2024-06-12 | 229 | 232 | 228 | 229 | 42,700 | 229 |
| 2024-06-11 | 230 | 234 | 230 | 230 | 23,000 | 230 |
| 2024-06-10 | 231 | 234 | 230 | 231 | 26,600 | 231 |
| 2024-06-07 | 228 | 235 | 228 | 229 | 31,600 | 229 |
| 2024-06-06 | 229 | 233 | 229 | 229 | 38,400 | 229 |
| 2024-06-05 | 227 | 232 | 227 | 229 | 34,800 | 229 |
| 2024-06-04 | 226 | 231 | 226 | 229 | 27,400 | 229 |
| 2024-06-03 | 226 | 228 | 225 | 228 | 16,000 | 228 |
| 2024-05-31 | 221 | 228 | 221 | 226 | 42,400 | 226 |
| 2024-05-30 | 218 | 223 | 218 | 223 | 32,600 | 223 |
| 2024-05-29 | 219 | 222 | 218 | 219 | 18,900 | 219 |
| 2024-05-28 | 216 | 222 | 216 | 219 | 36,700 | 219 |
| 2024-05-27 | 216 | 219 | 216 | 219 | 19,200 | 219 |
| 2024-05-24 | 220 | 220 | 216 | 217 | 25,700 | 217 |
| 2024-05-23 | 221 | 221 | 219 | 220 | 21,100 | 220 |
| 2024-05-22 | 225 | 226 | 221 | 221 | 17,400 | 221 |
| 2024-05-21 | 228 | 229 | 224 | 226 | 27,600 | 226 |
| 2024-05-20 | 218 | 232 | 217 | 231 | 74,700 | 231 |
| 2024-05-17 | 221 | 222 | 218 | 220 | 62,700 | 220 |
| 2024-05-16 | 224 | 226 | 217 | 218 | 74,500 | 218 |
| 2024-05-15 | 226 | 227 | 224 | 224 | 19,400 | 224 |
| 2024-05-14 | 225 | 228 | 225 | 226 | 17,100 | 226 |
| 2024-05-13 | 220 | 228 | 219 | 227 | 58,300 | 227 |
| 2024-05-10 | 223 | 227 | 221 | 227 | 22,500 | 227 |
| 2024-05-09 | 230 | 230 | 219 | 225 | 141,900 | 225 |
| 2024-05-08 | 232 | 235 | 230 | 230 | 32,400 | 230 |
| 2024-05-07 | 231 | 235 | 231 | 233 | 46,900 | 233 |
| 2024-05-02 | 233 | 234 | 232 | 233 | 11,200 | 233 |
| 2024-05-01 | 235 | 235 | 233 | 233 | 8,500 | 233 |
| 2024-04-30 | 235 | 237 | 232 | 232 | 26,800 | 232 |
| 2024-04-26 | 237 | 237 | 234 | 234 | 21,200 | 234 |
| 2024-04-25 | 245 | 245 | 238 | 238 | 17,400 | 238 |
| 2024-04-24 | 238 | 247 | 238 | 242 | 82,300 | 242 |
| 2024-04-23 | 237 | 239 | 236 | 236 | 24,400 | 236 |
| 2024-04-22 | 235 | 238 | 232 | 237 | 24,000 | 237 |
| 2024-04-19 | 238 | 238 | 231 | 234 | 36,900 | 234 |
| 2024-04-18 | 241 | 241 | 236 | 239 | 32,400 | 239 |
| 2024-04-17 | 240 | 241 | 236 | 237 | 67,000 | 237 |
| 2024-04-16 | 239 | 243 | 238 | 239 | 34,800 | 239 |
| 2024-04-15 | 243 | 245 | 243 | 243 | 11,900 | 243 |
| 2024-04-12 | 244 | 246 | 244 | 245 | 8,200 | 245 |
| 2024-04-11 | 246 | 246 | 243 | 244 | 13,700 | 244 |
| 2024-04-10 | 253 | 259 | 246 | 247 | 109,500 | 247 |
| 2024-04-09 | 239 | 245 | 239 | 245 | 26,300 | 245 |
| 2024-04-08 | 239 | 242 | 237 | 239 | 42,000 | 239 |
| 2024-04-05 | 235 | 242 | 235 | 240 | 57,400 | 240 |
| 2024-04-04 | 245 | 249 | 243 | 243 | 52,500 | 243 |
| 2024-04-03 | 249 | 252 | 247 | 248 | 76,400 | 248 |
| 2024-04-02 | 255 | 256 | 251 | 253 | 45,900 | 253 |
| 2024-04-01 | 257 | 258 | 254 | 256 | 28,100 | 256 |
| 2024-03-29 | 258 | 261 | 254 | 257 | 75,400 | 257 |
| 2024-03-28 | 256 | 262 | 256 | 260 | 16,500 | 260 |
| 2024-03-27 | 265 | 265 | 259 | 260 | 35,900 | 260 |
| 2024-03-26 | 261 | 263 | 257 | 261 | 29,500 | 261 |
| 2024-03-25 | 264 | 266 | 261 | 261 | 37,500 | 261 |
| 2024-03-22 | 265 | 266 | 262 | 266 | 31,900 | 266 |
| 2024-03-21 | 262 | 265 | 260 | 264 | 24,100 | 264 |
| 2024-03-19 | 258 | 262 | 258 | 261 | 34,900 | 261 |
| 2024-03-18 | 256 | 261 | 256 | 258 | 27,200 | 258 |
| 2024-03-15 | 257 | 259 | 253 | 257 | 47,200 | 257 |
| 2024-03-14 | 258 | 259 | 255 | 257 | 62,200 | 257 |
| 2024-03-13 | 263 | 264 | 259 | 259 | 44,900 | 259 |
| 2024-03-12 | 260 | 266 | 258 | 263 | 51,400 | 263 |
| 2024-03-11 | 261 | 264 | 261 | 261 | 30,200 | 261 |
| 2024-03-08 | 262 | 268 | 262 | 265 | 58,100 | 265 |
| 2024-03-07 | 262 | 266 | 259 | 262 | 60,300 | 262 |
| 2024-03-06 | 258 | 264 | 258 | 262 | 68,800 | 262 |
| 2024-03-05 | 261 | 262 | 255 | 258 | 136,100 | 258 |
| 2024-03-04 | 264 | 269 | 262 | 262 | 56,000 | 262 |
| 2024-03-01 | 274 | 274 | 263 | 265 | 114,300 | 265 |
| 2024-02-29 | 276 | 276 | 272 | 273 | 22,400 | 273 |
| 2024-02-28 | 274 | 282 | 274 | 276 | 44,600 | 276 |
| 2024-02-27 | 274 | 278 | 271 | 276 | 30,700 | 276 |
| 2024-02-26 | 271 | 277 | 268 | 274 | 85,400 | 274 |
| 2024-02-22 | 277 | 278 | 271 | 271 | 62,000 | 271 |
| 2024-02-21 | 280 | 283 | 277 | 278 | 81,600 | 278 |
| 2024-02-20 | 280 | 294 | 275 | 285 | 189,600 | 285 |
| 2024-02-19 | 269 | 279 | 266 | 275 | 175,300 | 275 |
| 2024-02-16 | 274 | 287 | 268 | 284 | 136,700 | 284 |
| 2024-02-15 | 273 | 273 | 268 | 273 | 48,000 | 273 |
| 2024-02-14 | 267 | 270 | 267 | 268 | 22,300 | 268 |
| 2024-02-13 | 275 | 278 | 267 | 269 | 83,000 | 269 |
| 2024-02-09 | 279 | 281 | 276 | 276 | 32,500 | 276 |
| 2024-02-08 | 286 | 286 | 279 | 281 | 32,600 | 281 |
| 2024-02-07 | 285 | 286 | 281 | 283 | 56,900 | 283 |
| 2024-02-06 | 291 | 291 | 285 | 289 | 10,300 | 289 |
| 2024-02-05 | 288 | 295 | 285 | 289 | 96,300 | 289 |
| 2024-02-02 | 273 | 290 | 273 | 285 | 140,000 | 285 |
| 2024-02-01 | 278 | 278 | 273 | 275 | 33,300 | 275 |
| 2024-01-31 | 281 | 281 | 272 | 279 | 46,500 | 279 |
| 2024-01-30 | 280 | 280 | 276 | 280 | 26,200 | 280 |
| 2024-01-29 | 279 | 280 | 276 | 280 | 42,800 | 280 |
| 2024-01-26 | 271 | 280 | 271 | 275 | 60,300 | 275 |
| 2024-01-25 | 266 | 274 | 266 | 274 | 41,700 | 274 |
| 2024-01-24 | 264 | 269 | 264 | 266 | 32,500 | 266 |
| 2024-01-23 | 272 | 273 | 266 | 267 | 53,200 | 267 |
| 2024-01-22 | 265 | 273 | 257 | 272 | 101,000 | 272 |
| 2024-01-19 | 259 | 269 | 259 | 262 | 75,500 | 262 |
| 2024-01-18 | 261 | 265 | 258 | 262 | 46,500 | 262 |
| 2024-01-17 | 272 | 273 | 261 | 262 | 145,800 | 262 |
| 2024-01-16 | 277 | 279 | 271 | 273 | 133,600 | 273 |
| 2024-01-15 | 283 | 283 | 276 | 278 | 124,100 | 278 |
| 2024-01-12 | 288 | 288 | 281 | 286 | 59,200 | 286 |
| 2024-01-11 | 289 | 290 | 285 | 287 | 53,700 | 287 |
| 2024-01-10 | 287 | 292 | 287 | 291 | 59,800 | 291 |
| 2024-01-09 | 282 | 290 | 282 | 289 | 48,300 | 289 |
| 2024-01-05 | 286 | 290 | 281 | 281 | 72,000 | 281 |
| 2024-01-04 | 281 | 296 | 281 | 290 | 95,300 | 290 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
