1. HOME >
  2. 株価時系列 >
  3. 4777 >
  4. 2020年

4777 (株)ガーラ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301822361822091,650,800209
2020-12-2917818617518650,600186
2020-12-28184184177177164,000177
2020-12-2518018217918150,500181
2020-12-2418218318118235,900182
2020-12-2318118418118149,700181
2020-12-2217718217718138,400181
2020-12-2118218217518067,800180
2020-12-1818418518218235,600182
2020-12-1718218518118429,400184
2020-12-16188189176183181,600183
2020-12-1518919118819048,800190
2020-12-1419519618718949,300189
2020-12-1120020019419433,000194
2020-12-1020020119819838,200198
2020-12-0920020220020110,400201
2020-12-0820220319820252,700202
2020-12-0720820820020035,100200
2020-12-04205209204206104,800206
2020-12-0321021020620774,600207
2020-12-0221021720720997,100209
2020-12-01202214201205126,300205
2020-11-3020420620020214,400202
2020-11-2720220520020230,400202
2020-11-2620420920420437,200204
2020-11-2520820820420734,500207
2020-11-2420920920520734,900207
2020-11-2021121420720731,500207
2020-11-1921321320921022,700210
2020-11-1821221621121318,700213
2020-11-1721521621121124,500211
2020-11-1621722321521627,400216
2020-11-132212232192219,900221
2020-11-122242242212237,900223
2020-11-1122522521722219,400222
2020-11-1023023022122133,900221
2020-11-0922723022622740,600227
2020-11-0622222622022625,400226
2020-11-052222222192209,300220
2020-11-042172182142187,900218
2020-11-0221021720921417,300214
2020-10-3021421420820925,700209
2020-10-2921321421021415,900214
2020-10-2821821821521511,300215
2020-10-2721421721321424,900214
2020-10-2621321721321424,900214
2020-10-2321521721021325,700213
2020-10-2222422421421568,000215
2020-10-2122022322022310,800223
2020-10-2022022421722152,000221
2020-10-192252252212239,800223
2020-10-1622222321922128,300221
2020-10-1522522822122177,400221
2020-10-1423123122422570,700225
2020-10-1323123222423185,200231
2020-10-1223023323023338,100233
2020-10-0923323523023240,100232
2020-10-0823823823323338,700233
2020-10-0723423823323515,600235
2020-10-0623423723323325,900233
2020-10-0523423923423529,200235
2020-10-0224124323223357,100233
2020-09-3024224623924382,400243
2020-09-29232266232248471,600248
2020-09-2823323322923141,200231
2020-09-2523423522923133,000231
2020-09-2424024022723296,400232
2020-09-2323324023123861,400238
2020-09-1823823923323363,200233
2020-09-1723524423223493,500234
2020-09-1623423623223536,800235
2020-09-1523023423023333,600233
2020-09-1422923322823144,800231
2020-09-1122923022722919,500229
2020-09-1023023022723034,100230
2020-09-0922922922622716,000227
2020-09-0823023022422937,500229
2020-09-0723123222722757,200227
2020-09-0422823722723175,900231
2020-09-0323123823123352,900233
2020-09-0223823823023138,300231
2020-09-0123424023223652,800236
2020-08-3123023823023469,200234
2020-08-28238240227229104,900229
2020-08-2724424423623815,500238
2020-08-2623924223924028,500240
2020-08-2523824123724029,200240
2020-08-2423823923423831,900238
2020-08-2123924423724069,200240
2020-08-2023623922923858,600238
2020-08-1923824123123459,700234
2020-08-1823523823223540,000235
2020-08-1723324223223441,200234
2020-08-1423523723123638,300236
2020-08-1323523523123525,100235
2020-08-1223023322823234,600232
2020-08-11235237222233135,800233
2020-08-07231243231243116,400243
2020-08-0623523623123433,600234
2020-08-0523123623023334,700233
2020-08-0422723522623051,100230
2020-08-0322122722122629,100226
2020-07-31235235214218228,300218
2020-07-3023524223223859,100238
2020-07-29245247234234149,800234
2020-07-28233262233253760,000253
2020-07-2723023723023320,200233
2020-07-2223523723023525,100235
2020-07-2123023522923517,100235
2020-07-2023323522923330,000233
2020-07-1724024023323438,400234
2020-07-1624024323623630,800236
2020-07-1523524123523941,600239
2020-07-1424124123223646,200236
2020-07-1323824123324123,500241
2020-07-1024324523023061,700230
2020-07-0925025324224383,800243
2020-07-0824325524325291,100252
2020-07-0724524724124564,700245
2020-07-06230249230242107,500242
2020-07-0322223522223441,700234
2020-07-02240240222224110,000224
2020-07-0123624223523539,400235
2020-06-3023624123123674,700236
2020-06-29242242235236100,300236
2020-06-2624524724024146,700241
2020-06-25247255243244144,600244
2020-06-2424524824324781,100247
2020-06-2324424423624480,700244
2020-06-2223124323124196,100241
2020-06-19240243232234102,900234
2020-06-1823523523023246,600232
2020-06-1723423422923365,400233
2020-06-16230251227231293,800231
2020-06-15237244222222159,100222
2020-06-12217240217237200,900237
2020-06-11237258231240363,200240
2020-06-10257257240241298,700241
2020-06-09242278240255926,000255
2020-06-08232268227238842,000238
2020-06-05234242225232518,300232
2020-06-04212237212235538,600235
2020-06-03215215210212102,400212
2020-06-0221421421121278,600212
2020-06-01216217210213126,800213
2020-05-29210216208213232,300213
2020-05-2820721020420973,700209
2020-05-27205206199203215,900203
2020-05-26220222200204297,800204
2020-05-25207220206220238,700220
2020-05-22208214205214157,400214
2020-05-21206211198209205,600209
2020-05-20207208201206102,300206
2020-05-1921021020520753,900207
2020-05-18208208202207100,400207
2020-05-15208229199207911,700207
2020-05-1420720820020054,600200
2020-05-1321121120420670,100206
2020-05-1221621721121367,000213
2020-05-11204217202217113,000217
2020-05-0820520720020473,600204
2020-05-07194205194204104,500204
2020-05-0119920319520161,600201
2020-04-3020220619920153,700201
2020-04-2820020319820034,600200
2020-04-2719620419619932,100199
2020-04-2420120219319652,300196
2020-04-2319820419820123,600201
2020-04-2220020018719759,800197
2020-04-2120921020020371,000203
2020-04-2021521520621249,400212
2020-04-1720821320621061,000210
2020-04-1620620719920735,200207
2020-04-1520420919820546,100205
2020-04-14192209190205127,400205
2020-04-1319119318819250,700192
2020-04-1019119118419152,800191
2020-04-09190193186187119,800187
2020-04-0818519218018889,400188
2020-04-07186196176183149,800183
2020-04-0617518317217975,500179
2020-04-03196197173174226,800174
2020-04-02211212189195202,800195
2020-04-01221225203203264,200203
2020-03-312232642192261,244,800226
2020-03-30224224206216158,800216
2020-03-27216232211216211,700216
2020-03-26240244207210281,800210
2020-03-25253257236241483,500241
2020-03-242452722272571,575,400257
2020-03-231892441732441,218,400244
2020-03-19177195158194596,400194
2020-03-1815916415515785,200157
2020-03-17131150131148120,700148
2020-03-1614515214114292,400142
2020-03-13146146132145229,000145
2020-03-12158164151154106,800154
2020-03-11181181162164147,400164
2020-03-10152180139173663,500173
2020-03-09203203180182132,000182
2020-03-0622122120721164,900211
2020-03-0522523022222334,400223
2020-03-0422422721322361,500223
2020-03-03231235208218160,700218
2020-03-0222223121822896,400228
2020-02-28224230197213200,700213
2020-02-27250253238240103,800240
2020-02-2625025324424873,700248
2020-02-2525025824625574,900255
2020-02-2126827026726823,700268
2020-02-2027527726626955,300269
2020-02-1926827426827313,600273
2020-02-1826927226426868,600268
2020-02-1727427726827344,200273
2020-02-1428528527627747,400277
2020-02-1328828828228558,200285
2020-02-1228428828328859,200288
2020-02-1027328527328551,100285
2020-02-0727827927427934,400279
2020-02-0627527827327747,700277
2020-02-0527327627327325,000273
2020-02-0427327627227430,300274
2020-02-0326427826427839,000278
2020-01-31269279255272107,200272
2020-01-30283283266266138,900266
2020-01-2928628628328318,300283
2020-01-2828028527928555,800285
2020-01-2728228228028054,700280
2020-01-2428828828428541,100285
2020-01-2329029028728816,600288
2020-01-2229229328829038,900290
2020-01-2129429429029222,700292
2020-01-2028929428929424,900294
2020-01-1728929128829130,100291
2020-01-1629229328829037,100290
2020-01-1529429428829164,800291
2020-01-1429729829029168,700291
2020-01-10292306291299302,200299
2020-01-0929029428829338,400293
2020-01-08293293284288127,500288
2020-01-0729329829329630,700296
2020-01-0628829528829333,000293

分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株