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 |
|---|---|---|---|---|---|---|
| 2025-07-09 | 243 | 248 | 239 | 247 | 105,700 | 247 |
| 2025-07-08 | 244 | 247 | 242 | 242 | 66,500 | 242 |
| 2025-07-07 | 251 | 251 | 245 | 246 | 53,000 | 246 |
| 2025-07-04 | 251 | 254 | 246 | 252 | 117,700 | 252 |
| 2025-07-03 | 254 | 256 | 247 | 254 | 141,700 | 254 |
| 2025-07-02 | 252 | 257 | 243 | 249 | 338,400 | 249 |
| 2025-07-01 | 270 | 275 | 251 | 260 | 578,700 | 260 |
| 2025-06-30 | 253 | 294 | 247 | 267 | 2,301,200 | 267 |
| 2025-06-27 | 240 | 242 | 234 | 239 | 150,400 | 239 |
| 2025-06-26 | 229 | 294 | 229 | 239 | 1,507,500 | 239 |
| 2025-06-25 | 229 | 230 | 224 | 226 | 39,300 | 226 |
| 2025-06-24 | 232 | 233 | 228 | 229 | 45,700 | 229 |
| 2025-06-23 | 230 | 232 | 228 | 230 | 51,600 | 230 |
| 2025-06-20 | 242 | 242 | 231 | 232 | 52,800 | 232 |
| 2025-06-19 | 241 | 243 | 235 | 238 | 75,600 | 238 |
| 2025-06-18 | 248 | 250 | 241 | 243 | 103,000 | 243 |
| 2025-06-17 | 230 | 252 | 230 | 248 | 369,700 | 248 |
| 2025-06-16 | 222 | 230 | 222 | 229 | 23,500 | 229 |
| 2025-06-13 | 229 | 230 | 217 | 222 | 111,300 | 222 |
| 2025-06-12 | 228 | 232 | 226 | 232 | 18,700 | 232 |
| 2025-06-11 | 228 | 230 | 226 | 227 | 23,600 | 227 |
| 2025-06-10 | 226 | 232 | 226 | 229 | 39,800 | 229 |
| 2025-06-09 | 229 | 231 | 226 | 227 | 45,300 | 227 |
| 2025-06-06 | 228 | 228 | 224 | 227 | 27,000 | 227 |
| 2025-06-05 | 230 | 231 | 227 | 229 | 19,100 | 229 |
| 2025-06-04 | 227 | 232 | 226 | 231 | 33,600 | 231 |
| 2025-06-03 | 230 | 233 | 228 | 228 | 31,000 | 228 |
| 2025-06-02 | 231 | 232 | 228 | 230 | 28,600 | 230 |
| 2025-05-30 | 222 | 238 | 222 | 233 | 194,400 | 233 |
| 2025-05-29 | 225 | 225 | 222 | 224 | 19,100 | 224 |
| 2025-05-28 | 218 | 226 | 218 | 225 | 52,700 | 225 |
| 2025-05-27 | 219 | 219 | 216 | 217 | 38,100 | 217 |
| 2025-05-26 | 218 | 220 | 216 | 219 | 19,400 | 219 |
| 2025-05-23 | 220 | 221 | 218 | 218 | 24,600 | 218 |
| 2025-05-22 | 220 | 223 | 219 | 223 | 50,800 | 223 |
| 2025-05-21 | 220 | 223 | 219 | 221 | 31,300 | 221 |
| 2025-05-20 | 219 | 221 | 219 | 221 | 32,000 | 221 |
| 2025-05-19 | 218 | 221 | 218 | 219 | 15,100 | 219 |
| 2025-05-16 | 220 | 221 | 217 | 218 | 25,000 | 218 |
| 2025-05-15 | 218 | 221 | 218 | 218 | 27,800 | 218 |
| 2025-05-14 | 221 | 221 | 217 | 218 | 28,200 | 218 |
| 2025-05-13 | 221 | 222 | 219 | 221 | 32,800 | 221 |
| 2025-05-12 | 218 | 224 | 217 | 220 | 54,400 | 220 |
| 2025-05-09 | 220 | 223 | 219 | 221 | 47,800 | 221 |
| 2025-05-08 | 221 | 235 | 217 | 219 | 1,021,200 | 219 |
| 2025-05-07 | 222 | 223 | 219 | 220 | 53,100 | 220 |
| 2025-05-02 | 218 | 227 | 217 | 223 | 525,400 | 223 |
| 2025-05-01 | 219 | 223 | 218 | 219 | 21,800 | 219 |
| 2025-04-30 | 221 | 222 | 216 | 221 | 36,100 | 221 |
| 2025-04-28 | 226 | 233 | 218 | 220 | 146,400 | 220 |
| 2025-04-25 | 218 | 227 | 211 | 218 | 232,900 | 218 |
| 2025-04-24 | 221 | 236 | 215 | 220 | 313,500 | 220 |
| 2025-04-23 | 223 | 224 | 220 | 224 | 35,100 | 224 |
| 2025-04-22 | 223 | 223 | 218 | 222 | 49,500 | 222 |
| 2025-04-21 | 223 | 232 | 222 | 225 | 208,700 | 225 |
| 2025-04-18 | 213 | 217 | 212 | 215 | 83,900 | 215 |
| 2025-04-17 | 209 | 213 | 209 | 212 | 24,000 | 212 |
| 2025-04-16 | 215 | 216 | 210 | 210 | 53,200 | 210 |
| 2025-04-15 | 214 | 215 | 212 | 215 | 32,700 | 215 |
| 2025-04-14 | 210 | 225 | 199 | 214 | 599,200 | 214 |
| 2025-04-11 | 207 | 212 | 199 | 211 | 66,700 | 211 |
| 2025-04-10 | 203 | 211 | 203 | 205 | 145,400 | 205 |
| 2025-04-09 | 199 | 199 | 187 | 191 | 78,200 | 191 |
| 2025-04-08 | 194 | 201 | 193 | 198 | 97,700 | 198 |
| 2025-04-07 | 178 | 191 | 175 | 175 | 223,400 | 175 |
| 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