1. HOME >
  2. 株価時系列 >
  3. 4777 >
  4. 2021年

4777 (株)ガーラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30231231221221265,300221
2021-12-29230233222227196,600227
2021-12-28230233226232216,100232
2021-12-27237240227228144,100228
2021-12-2424124523623693,900236
2021-12-2324724924124163,600241
2021-12-22245253240248219,100248
2021-12-21237247234239116,400239
2021-12-20243250235236179,300236
2021-12-17254255239241156,600241
2021-12-1625226025126097,200260
2021-12-1525025724825093,500250
2021-12-1426226225325483,100254
2021-12-13270270257257166,000257
2021-12-10283283264266236,400266
2021-12-09281291277282169,200282
2021-12-08284284276279118,800279
2021-12-07268281266277166,700277
2021-12-06267272262264112,400264
2021-12-03266276261272192,200272
2021-12-02290310266270588,500270
2021-12-01292292277282302,100282
2021-11-30304313288293238,700293
2021-11-29280317280298334,200298
2021-11-26290301288291216,100291
2021-11-25306311293294316,400294
2021-11-24313315302310325,800310
2021-11-22293320288312636,000312
2021-11-19309322294297503,000297
2021-11-183303453003111,897,300311
2021-11-172663442653143,829,800314
2021-11-16259273257267207,600267
2021-11-15249269235264446,600264
2021-11-12256273255263325,800263
2021-11-11264265252252247,400252
2021-11-10270274261268245,300268
2021-11-09269274264268272,200268
2021-11-08281282262272596,000272
2021-11-05275291270286812,900286
2021-11-043043042702711,133,100271
2021-11-023083202873001,801,500300
2021-11-013073342993102,899,900310
2021-10-292913082752943,753,800294
2021-10-282653002632996,441,000299
2021-10-272232902182504,731,000250
2021-10-26221224211215142,000215
2021-10-25211232208220326,700220
2021-10-2221221420821141,500211
2021-10-2121421421221418,100214
2021-10-2021321421121422,000214
2021-10-192122122102118,400211
2021-10-1821021220921029,200210
2021-10-1520921220820944,800209
2021-10-1420921220921129,300211
2021-10-1321321320721160,700211
2021-10-1221421421121336,300213
2021-10-1121521721221629,200216
2021-10-0820821420821356,700213
2021-10-0721021320921235,500212
2021-10-0621021320820852,400208
2021-10-0521021220620962,600209
2021-10-0422122121021465,600214
2021-10-0122222321622073,400220
2021-09-3022022822022542,000225
2021-09-2922222221722021,600220
2021-09-2822122322022021,300220
2021-09-2722022621922257,700222
2021-09-2421722021522039,900220
2021-09-2221621721421556,800215
2021-09-2121822121621947,500219
2021-09-1722322622322531,600225
2021-09-1623023222222682,100226
2021-09-1523323322623071,300230
2021-09-14230240228232187,500232
2021-09-1322622922522918,900229
2021-09-1022522722422621,100226
2021-09-0922522722422423,100224
2021-09-0822622922422543,300225
2021-09-0722823022622922,500229
2021-09-0622523022522835,200228
2021-09-0322322922322739,400227
2021-09-0222522522122251,400222
2021-09-0122822822422631,700226
2021-08-3123123122222865,500228
2021-08-3022323122322967,000229
2021-08-27220229217225150,900225
2021-08-262302552192221,739,900222
2021-08-2521521821021466,900214
2021-08-2421021520821520,200215
2021-08-2321021120520956,400209
2021-08-2021221621021075,400210
2021-08-1921021421021143,300211
2021-08-1821421521121424,500214
2021-08-1721921921021252,900212
2021-08-16218221215218110,400218
2021-08-1322823122323096,800230
2021-08-1222922922522535,700225
2021-08-1123123322823025,600230
2021-08-1022823122622855,800228
2021-08-06219231217227139,200227
2021-08-05220253218222744,300222
2021-08-0422322522022251,200222
2021-08-0322623022322546,900225
2021-08-0222522822422621,400226
2021-07-3023023022522530,000225
2021-07-2923323623023035,500230
2021-07-2823723722822887,400228
2021-07-27237245231236223,100236
2021-07-262312742272401,021,500240
2021-07-2123223522722934,900229
2021-07-2022923222722752,900227
2021-07-1923123322823035,900230
2021-07-1623223623023628,100236
2021-07-1523923923423430,400234
2021-07-1423624123523947,400239
2021-07-1323724123523946,200239
2021-07-1223223723023553,200235
2021-07-09222232222231107,100231
2021-07-08234234225225104,600225
2021-07-0724024123423460,800234
2021-07-0624324524024053,000240
2021-07-0524324524024428,900244
2021-07-0224024423924357,000243
2021-07-0124524523924150,000241
2021-06-3024825024324538,200245
2021-06-2924925124124678,300246
2021-06-2823924923924985,900249
2021-06-2524324323924041,600240
2021-06-2424524623923966,900239
2021-06-23244247235244166,900244
2021-06-22248250243244102,900244
2021-06-21245252242242143,900242
2021-06-18256262250250137,000250
2021-06-1725626025425883,000258
2021-06-1625125725125792,300257
2021-06-15257261252254174,000254
2021-06-1425726325726099,900260
2021-06-11274275256257287,400257
2021-06-10267274266272102,400272
2021-06-0926526826226683,100266
2021-06-0826026526026377,700263
2021-06-0726126725926068,500260
2021-06-04265270259261162,600261
2021-06-03276278262264285,000264
2021-06-02274281272276178,600276
2021-06-01264278264276157,900276
2021-05-31265270257264198,000264
2021-05-28279286263266427,500266
2021-05-27283297278278646,200278
2021-05-26280288277282279,400282
2021-05-25271294267285604,000285
2021-05-24275277265265220,500265
2021-05-212672932652781,014,600278
2021-05-20262268260264110,700264
2021-05-19254266253261177,400261
2021-05-18264271254254582,900254
2021-05-17253278247269559,400269
2021-05-14252268247258324,800258
2021-05-13246256243244237,000244
2021-05-12251262246254185,100254
2021-05-11261264251251149,200251
2021-05-1026226525826093,700260
2021-05-07271273257261231,500261
2021-05-06259284259266526,800266
2021-04-30263265258259192,600259
2021-04-28264271261264206,600264
2021-04-27282282267270160,100270
2021-04-26280296267276420,000276
2021-04-23280287275275181,700275
2021-04-22286288280284243,800284
2021-04-21288288273278729,200278
2021-04-20304312289292893,800292
2021-04-19307307296300230,300300
2021-04-16313313301303380,100303
2021-04-15314335307309958,000309
2021-04-14311314302307442,200307
2021-04-13322328313317489,900317
2021-04-12335337317327811,000327
2021-04-093293483263331,276,000333
2021-04-083383853253267,110,300326
2021-04-07321334316322622,100322
2021-04-063353643223292,743,200329
2021-04-053453523193211,100,700321
2021-04-023533643343531,901,500353
2021-04-013994013683751,958,000375
2021-03-313594353534044,723,600404
2021-03-303063653013621,857,900362
2021-03-292943532913204,195,100320
2021-03-262612952552931,021,100293
2021-03-25266269255261498,900261
2021-03-242362732352711,677,800271
2021-03-23252261238239622,900239
2021-03-222582832552571,378,800257
2021-03-192402812292673,967,700267
2021-03-182503002382398,562,300239
2021-03-1721622521522268,700222
2021-03-1621621721521720,700217
2021-03-1521221521221425,500214
2021-03-1221121421121212,500212
2021-03-112112132102129,900212
2021-03-102112142112126,000212
2021-03-0921121421021215,800212
2021-03-0821021521021119,600211
2021-03-0521021120720924,600209
2021-03-0421121320921326,500213
2021-03-0321521621321311,000213
2021-03-0221721821321434,700214
2021-03-0121821921721715,800217
2021-02-2622222221721767,900217
2021-02-2522222422022336,700223
2021-02-2422522522022030,300220
2021-02-2221822521722238,600222
2021-02-1922222421821847,900218
2021-02-1822223022222467,500224
2021-02-1721922121722139,100221
2021-02-1622422422022040,400220
2021-02-1522422422122224,500222
2021-02-12235236221222178,200222
2021-02-1022422622222239,200222
2021-02-0922522522222323,500223
2021-02-0822623022422548,600225
2021-02-0522122521922551,300225
2021-02-0421922121722023,400220
2021-02-0321922021721720,600217
2021-02-0221822021421637,700216
2021-02-0121222221221936,300219
2021-01-2921721921521635,100216
2021-01-2821821821521634,200216
2021-01-2722222221822029,200220
2021-01-2622622621822073,600220
2021-01-25221227221223103,200223
2021-01-222302652272291,280,900229
2021-01-2122623022023067,900230
2021-01-2022222621922659,300226
2021-01-19234248217223494,200223
2021-01-1821422021121945,100219
2021-01-1521921921321839,300218
2021-01-1421822021621855,200218
2021-01-1322122121721848,400218
2021-01-12214220213219106,000219
2021-01-0821021420721455,500214
2021-01-0721421521021155,500211
2021-01-0621921921121768,000217
2021-01-05223227209218279,300218
2021-01-042092402062231,122,600223

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