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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
