4777 (株)ガーラ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 520 | 530 | 506 | 515 | 393,000 | 515 |
| 2022-12-29 | 472 | 517 | 462 | 511 | 645,000 | 511 |
| 2022-12-28 | 475 | 482 | 460 | 475 | 422,300 | 475 |
| 2022-12-27 | 474 | 493 | 473 | 481 | 295,300 | 481 |
| 2022-12-26 | 480 | 483 | 467 | 471 | 245,700 | 471 |
| 2022-12-23 | 485 | 500 | 476 | 490 | 314,700 | 490 |
| 2022-12-22 | 488 | 498 | 485 | 493 | 212,600 | 493 |
| 2022-12-21 | 475 | 509 | 473 | 488 | 484,500 | 488 |
| 2022-12-20 | 493 | 496 | 466 | 475 | 505,700 | 475 |
| 2022-12-19 | 503 | 511 | 496 | 500 | 363,000 | 500 |
| 2022-12-16 | 521 | 529 | 514 | 518 | 234,200 | 518 |
| 2022-12-15 | 526 | 537 | 521 | 530 | 293,100 | 530 |
| 2022-12-14 | 551 | 557 | 531 | 531 | 395,300 | 531 |
| 2022-12-13 | 573 | 580 | 551 | 551 | 409,000 | 551 |
| 2022-12-12 | 585 | 586 | 569 | 572 | 213,300 | 572 |
| 2022-12-09 | 587 | 599 | 586 | 590 | 195,100 | 590 |
| 2022-12-08 | 592 | 603 | 580 | 594 | 317,800 | 594 |
| 2022-12-07 | 597 | 598 | 580 | 598 | 229,300 | 598 |
| 2022-12-06 | 566 | 590 | 560 | 590 | 371,500 | 590 |
| 2022-12-05 | 561 | 568 | 559 | 565 | 146,700 | 565 |
| 2022-12-02 | 566 | 571 | 559 | 570 | 180,700 | 570 |
| 2022-12-01 | 587 | 587 | 566 | 568 | 345,300 | 568 |
| 2022-11-30 | 572 | 583 | 563 | 576 | 280,200 | 576 |
| 2022-11-29 | 583 | 583 | 561 | 574 | 467,400 | 574 |
| 2022-11-28 | 594 | 594 | 573 | 581 | 388,000 | 581 |
| 2022-11-25 | 606 | 607 | 594 | 599 | 247,500 | 599 |
| 2022-11-24 | 591 | 604 | 588 | 603 | 352,300 | 603 |
| 2022-11-22 | 587 | 594 | 576 | 592 | 441,400 | 592 |
| 2022-11-21 | 599 | 602 | 585 | 589 | 578,900 | 589 |
| 2022-11-18 | 635 | 639 | 607 | 611 | 556,500 | 611 |
| 2022-11-17 | 623 | 644 | 623 | 637 | 382,100 | 637 |
| 2022-11-16 | 628 | 648 | 614 | 627 | 523,000 | 627 |
| 2022-11-15 | 660 | 675 | 624 | 637 | 1,003,100 | 637 |
| 2022-11-14 | 726 | 737 | 660 | 665 | 2,179,300 | 665 |
| 2022-11-11 | 685 | 696 | 667 | 692 | 758,800 | 692 |
| 2022-11-10 | 663 | 678 | 656 | 675 | 292,600 | 675 |
| 2022-11-09 | 662 | 669 | 657 | 666 | 196,400 | 666 |
| 2022-11-08 | 656 | 670 | 653 | 664 | 342,200 | 664 |
| 2022-11-07 | 671 | 684 | 655 | 662 | 519,000 | 662 |
| 2022-11-04 | 636 | 678 | 636 | 667 | 550,600 | 667 |
| 2022-11-02 | 650 | 670 | 631 | 651 | 635,500 | 651 |
| 2022-11-01 | 670 | 695 | 650 | 660 | 1,040,300 | 660 |
| 2022-10-31 | 634 | 687 | 627 | 680 | 1,009,500 | 680 |
| 2022-10-28 | 605 | 642 | 603 | 631 | 607,900 | 631 |
| 2022-10-27 | 606 | 629 | 600 | 611 | 414,700 | 611 |
| 2022-10-26 | 605 | 622 | 592 | 606 | 560,600 | 606 |
| 2022-10-25 | 626 | 643 | 611 | 612 | 1,680,500 | 612 |
| 2022-10-24 | 585 | 605 | 576 | 581 | 598,600 | 581 |
| 2022-10-21 | 580 | 653 | 579 | 595 | 3,093,200 | 595 |
| 2022-10-20 | 560 | 564 | 552 | 554 | 132,700 | 554 |
| 2022-10-19 | 575 | 575 | 555 | 555 | 153,400 | 555 |
| 2022-10-18 | 557 | 577 | 557 | 571 | 193,600 | 571 |
| 2022-10-17 | 545 | 559 | 539 | 556 | 110,000 | 556 |
| 2022-10-14 | 550 | 563 | 542 | 547 | 236,200 | 547 |
| 2022-10-13 | 556 | 559 | 540 | 542 | 178,800 | 542 |
| 2022-10-12 | 561 | 563 | 555 | 557 | 141,900 | 557 |
| 2022-10-11 | 561 | 580 | 561 | 566 | 228,800 | 566 |
| 2022-10-07 | 582 | 591 | 570 | 571 | 350,000 | 571 |
| 2022-10-06 | 573 | 593 | 572 | 572 | 304,400 | 572 |
| 2022-10-05 | 579 | 586 | 565 | 583 | 437,000 | 583 |
| 2022-10-04 | 561 | 589 | 552 | 569 | 734,800 | 569 |
| 2022-10-03 | 575 | 578 | 541 | 547 | 686,300 | 547 |
| 2022-09-30 | 591 | 600 | 588 | 590 | 241,100 | 590 |
| 2022-09-29 | 613 | 619 | 600 | 601 | 291,700 | 601 |
| 2022-09-28 | 622 | 651 | 601 | 614 | 1,308,600 | 614 |
| 2022-09-27 | 590 | 618 | 586 | 592 | 479,800 | 592 |
| 2022-09-26 | 591 | 603 | 582 | 586 | 425,300 | 586 |
| 2022-09-22 | 581 | 651 | 574 | 608 | 888,200 | 608 |
| 2022-09-21 | 599 | 605 | 581 | 585 | 432,400 | 585 |
| 2022-09-20 | 620 | 629 | 605 | 605 | 401,800 | 605 |
| 2022-09-16 | 646 | 649 | 620 | 621 | 658,300 | 621 |
| 2022-09-15 | 668 | 684 | 655 | 657 | 653,800 | 657 |
| 2022-09-14 | 648 | 697 | 645 | 666 | 1,110,400 | 666 |
| 2022-09-13 | 701 | 718 | 674 | 674 | 2,358,100 | 674 |
| 2022-09-12 | 765 | 777 | 709 | 715 | 5,412,500 | 715 |
| 2022-09-09 | 599 | 695 | 577 | 695 | 624,700 | 695 |
| 2022-09-08 | 620 | 622 | 590 | 595 | 1,045,600 | 595 |
| 2022-09-07 | 641 | 641 | 602 | 626 | 983,100 | 626 |
| 2022-09-06 | 661 | 668 | 635 | 640 | 1,358,100 | 640 |
| 2022-09-05 | 661 | 691 | 648 | 669 | 815,900 | 669 |
| 2022-09-02 | 670 | 680 | 638 | 659 | 747,100 | 659 |
| 2022-09-01 | 685 | 689 | 668 | 675 | 427,400 | 675 |
| 2022-08-31 | 696 | 701 | 684 | 690 | 347,600 | 690 |
| 2022-08-30 | 676 | 708 | 672 | 705 | 599,500 | 705 |
| 2022-08-29 | 676 | 696 | 673 | 676 | 458,500 | 676 |
| 2022-08-26 | 689 | 710 | 679 | 696 | 814,000 | 696 |
| 2022-08-25 | 697 | 698 | 676 | 685 | 665,900 | 685 |
| 2022-08-24 | 702 | 709 | 698 | 700 | 446,000 | 700 |
| 2022-08-23 | 707 | 720 | 697 | 705 | 858,300 | 705 |
| 2022-08-22 | 704 | 745 | 690 | 717 | 1,201,400 | 717 |
| 2022-08-19 | 777 | 784 | 727 | 734 | 2,839,700 | 734 |
| 2022-08-18 | 724 | 764 | 701 | 716 | 2,826,700 | 716 |
| 2022-08-17 | 802 | 883 | 711 | 729 | 6,747,600 | 729 |
| 2022-08-16 | 811 | 825 | 748 | 788 | 5,232,600 | 788 |
| 2022-08-15 | 750 | 796 | 750 | 796 | 2,921,700 | 796 |
| 2022-08-12 | 693 | 707 | 680 | 696 | 1,395,400 | 696 |
| 2022-08-10 | 672 | 688 | 665 | 684 | 613,600 | 684 |
| 2022-08-09 | 682 | 688 | 668 | 680 | 948,200 | 680 |
| 2022-08-08 | 678 | 709 | 678 | 685 | 1,450,200 | 685 |
| 2022-08-05 | 701 | 729 | 680 | 684 | 3,208,000 | 684 |
| 2022-08-04 | 670 | 689 | 655 | 661 | 1,021,600 | 661 |
| 2022-08-03 | 694 | 711 | 662 | 680 | 1,869,100 | 680 |
| 2022-08-02 | 698 | 705 | 675 | 692 | 1,690,400 | 692 |
| 2022-08-01 | 672 | 715 | 663 | 705 | 2,747,400 | 705 |
| 2022-07-29 | 683 | 710 | 668 | 675 | 1,948,700 | 675 |
| 2022-07-28 | 654 | 695 | 635 | 691 | 2,527,600 | 691 |
| 2022-07-27 | 674 | 684 | 644 | 654 | 1,275,800 | 654 |
| 2022-07-26 | 646 | 699 | 631 | 684 | 2,109,900 | 684 |
| 2022-07-25 | 685 | 695 | 643 | 655 | 1,774,000 | 655 |
| 2022-07-22 | 703 | 731 | 702 | 710 | 1,309,500 | 710 |
| 2022-07-21 | 716 | 759 | 697 | 724 | 2,146,000 | 724 |
| 2022-07-20 | 797 | 823 | 688 | 717 | 7,093,500 | 717 |
| 2022-07-19 | 740 | 754 | 734 | 754 | 945,900 | 754 |
| 2022-07-15 | 619 | 676 | 601 | 654 | 6,636,100 | 654 |
| 2022-07-14 | 600 | 640 | 564 | 579 | 4,996,100 | 579 |
| 2022-07-13 | 510 | 610 | 503 | 610 | 3,956,000 | 610 |
| 2022-07-12 | 519 | 524 | 496 | 510 | 1,305,400 | 510 |
| 2022-07-11 | 544 | 586 | 519 | 528 | 3,442,800 | 528 |
| 2022-07-08 | 485 | 559 | 478 | 559 | 4,321,900 | 559 |
| 2022-07-07 | 471 | 500 | 470 | 479 | 1,283,200 | 479 |
| 2022-07-06 | 490 | 500 | 470 | 480 | 2,210,800 | 480 |
| 2022-07-05 | 527 | 540 | 483 | 485 | 2,403,700 | 485 |
| 2022-07-04 | 566 | 567 | 489 | 507 | 2,635,000 | 507 |
| 2022-07-01 | 628 | 630 | 560 | 569 | 2,197,600 | 569 |
| 2022-06-30 | 646 | 681 | 610 | 619 | 2,629,900 | 619 |
| 2022-06-29 | 650 | 707 | 626 | 653 | 3,840,200 | 653 |
| 2022-06-28 | 615 | 678 | 614 | 666 | 4,649,100 | 666 |
| 2022-06-27 | 649 | 672 | 597 | 608 | 3,123,800 | 608 |
| 2022-06-24 | 702 | 718 | 666 | 679 | 3,172,900 | 679 |
| 2022-06-23 | 671 | 720 | 626 | 665 | 4,291,000 | 665 |
| 2022-06-22 | 743 | 749 | 666 | 681 | 4,938,700 | 681 |
| 2022-06-21 | 815 | 860 | 731 | 758 | 10,570,600 | 758 |
| 2022-06-20 | 777 | 853 | 737 | 800 | 9,060,800 | 800 |
| 2022-06-17 | 603 | 717 | 579 | 717 | 8,785,600 | 717 |
| 2022-06-16 | 633 | 695 | 573 | 617 | 8,180,000 | 617 |
| 2022-06-15 | 722 | 758 | 673 | 673 | 1,658,800 | 673 |
| 2022-06-14 | 886 | 919 | 814 | 823 | 8,137,600 | 823 |
| 2022-06-13 | 791 | 885 | 701 | 856 | 8,849,500 | 856 |
| 2022-06-10 | 795 | 926 | 766 | 826 | 10,866,800 | 826 |
| 2022-06-09 | 805 | 894 | 700 | 840 | 18,018,200 | 840 |
| 2022-06-08 | 745 | 745 | 745 | 745 | 74,500 | 745 |
| 2022-06-07 | 570 | 645 | 565 | 645 | 4,247,500 | 645 |
| 2022-06-06 | 525 | 545 | 506 | 545 | 5,895,000 | 545 |
| 2022-06-03 | 470 | 482 | 434 | 465 | 7,783,500 | 465 |
| 2022-06-02 | 430 | 502 | 422 | 482 | 17,670,800 | 482 |
| 2022-06-01 | 422 | 422 | 422 | 422 | 197,000 | 422 |
| 2022-05-31 | 357 | 397 | 326 | 342 | 6,434,200 | 342 |
| 2022-05-30 | 295 | 377 | 293 | 364 | 9,185,600 | 364 |
| 2022-05-27 | 302 | 321 | 281 | 303 | 4,153,300 | 303 |
| 2022-05-26 | 314 | 339 | 302 | 306 | 8,594,000 | 306 |
| 2022-05-25 | 262 | 298 | 249 | 278 | 3,677,200 | 278 |
| 2022-05-24 | 306 | 313 | 260 | 264 | 3,049,200 | 264 |
| 2022-05-23 | 328 | 334 | 287 | 322 | 7,364,700 | 322 |
| 2022-05-20 | 251 | 320 | 245 | 320 | 10,598,800 | 320 |
| 2022-05-19 | 198 | 277 | 195 | 243 | 4,200,700 | 243 |
| 2022-05-18 | 194 | 204 | 194 | 199 | 149,100 | 199 |
| 2022-05-17 | 194 | 198 | 187 | 194 | 330,900 | 194 |
| 2022-05-16 | 199 | 215 | 192 | 200 | 1,327,800 | 200 |
| 2022-05-13 | 185 | 193 | 184 | 189 | 52,200 | 189 |
| 2022-05-12 | 190 | 190 | 184 | 184 | 37,000 | 184 |
| 2022-05-11 | 191 | 192 | 186 | 189 | 28,000 | 189 |
| 2022-05-10 | 189 | 191 | 187 | 187 | 42,000 | 187 |
| 2022-05-09 | 193 | 194 | 188 | 194 | 29,300 | 194 |
| 2022-05-06 | 192 | 193 | 185 | 191 | 43,600 | 191 |
| 2022-05-02 | 195 | 196 | 191 | 192 | 38,600 | 192 |
| 2022-04-28 | 189 | 195 | 188 | 195 | 36,700 | 195 |
| 2022-04-27 | 189 | 193 | 188 | 192 | 41,100 | 192 |
| 2022-04-26 | 190 | 191 | 187 | 191 | 51,400 | 191 |
| 2022-04-25 | 186 | 190 | 186 | 189 | 19,200 | 189 |
| 2022-04-22 | 190 | 193 | 189 | 191 | 23,500 | 191 |
| 2022-04-21 | 190 | 193 | 190 | 192 | 19,300 | 192 |
| 2022-04-20 | 195 | 195 | 191 | 192 | 44,500 | 192 |
| 2022-04-19 | 189 | 197 | 189 | 194 | 18,600 | 194 |
| 2022-04-18 | 188 | 191 | 187 | 190 | 22,300 | 190 |
| 2022-04-15 | 189 | 191 | 189 | 189 | 24,400 | 189 |
| 2022-04-14 | 192 | 192 | 188 | 190 | 40,500 | 190 |
| 2022-04-13 | 192 | 194 | 191 | 191 | 32,700 | 191 |
| 2022-04-12 | 188 | 192 | 185 | 188 | 39,600 | 188 |
| 2022-04-11 | 192 | 193 | 188 | 188 | 49,400 | 188 |
| 2022-04-08 | 192 | 196 | 191 | 193 | 44,500 | 193 |
| 2022-04-07 | 196 | 196 | 191 | 193 | 62,600 | 193 |
| 2022-04-06 | 199 | 199 | 196 | 198 | 35,200 | 198 |
| 2022-04-05 | 198 | 200 | 196 | 200 | 73,900 | 200 |
| 2022-04-04 | 199 | 201 | 195 | 198 | 48,300 | 198 |
| 2022-04-01 | 201 | 201 | 197 | 200 | 42,100 | 200 |
| 2022-03-31 | 197 | 201 | 197 | 201 | 41,100 | 201 |
| 2022-03-30 | 197 | 198 | 196 | 197 | 29,300 | 197 |
| 2022-03-29 | 197 | 199 | 196 | 198 | 18,600 | 198 |
| 2022-03-28 | 198 | 199 | 196 | 196 | 33,600 | 196 |
| 2022-03-25 | 201 | 201 | 197 | 198 | 39,900 | 198 |
| 2022-03-24 | 200 | 201 | 196 | 201 | 37,900 | 201 |
| 2022-03-23 | 197 | 200 | 195 | 198 | 40,100 | 198 |
| 2022-03-22 | 195 | 196 | 192 | 194 | 46,400 | 194 |
| 2022-03-18 | 195 | 198 | 194 | 195 | 39,700 | 195 |
| 2022-03-17 | 191 | 198 | 191 | 198 | 78,700 | 198 |
| 2022-03-16 | 189 | 193 | 185 | 189 | 50,500 | 189 |
| 2022-03-15 | 181 | 188 | 181 | 186 | 39,800 | 186 |
| 2022-03-14 | 187 | 189 | 181 | 184 | 52,000 | 184 |
| 2022-03-11 | 188 | 188 | 181 | 184 | 46,800 | 184 |
| 2022-03-10 | 185 | 190 | 184 | 184 | 104,700 | 184 |
| 2022-03-09 | 180 | 185 | 178 | 181 | 70,000 | 181 |
| 2022-03-08 | 176 | 189 | 176 | 180 | 76,100 | 180 |
| 2022-03-07 | 185 | 187 | 176 | 180 | 140,500 | 180 |
| 2022-03-04 | 191 | 192 | 176 | 187 | 204,600 | 187 |
| 2022-03-03 | 198 | 199 | 193 | 193 | 32,700 | 193 |
| 2022-03-02 | 199 | 200 | 196 | 197 | 37,600 | 197 |
| 2022-03-01 | 196 | 201 | 196 | 200 | 64,600 | 200 |
| 2022-02-28 | 186 | 197 | 186 | 197 | 46,700 | 197 |
| 2022-02-25 | 177 | 194 | 177 | 191 | 115,900 | 191 |
| 2022-02-24 | 188 | 189 | 177 | 177 | 108,500 | 177 |
| 2022-02-22 | 189 | 193 | 187 | 188 | 60,400 | 188 |
| 2022-02-21 | 194 | 195 | 190 | 192 | 68,900 | 192 |
| 2022-02-18 | 188 | 198 | 185 | 195 | 166,700 | 195 |
| 2022-02-17 | 201 | 201 | 195 | 197 | 50,900 | 197 |
| 2022-02-16 | 197 | 201 | 197 | 197 | 48,700 | 197 |
| 2022-02-15 | 197 | 201 | 195 | 195 | 46,700 | 195 |
| 2022-02-14 | 198 | 198 | 192 | 197 | 81,300 | 197 |
| 2022-02-10 | 203 | 204 | 199 | 200 | 67,300 | 200 |
| 2022-02-09 | 199 | 203 | 198 | 202 | 55,500 | 202 |
| 2022-02-08 | 204 | 204 | 198 | 198 | 38,300 | 198 |
| 2022-02-07 | 200 | 203 | 198 | 202 | 68,800 | 202 |
| 2022-02-04 | 201 | 205 | 197 | 202 | 76,300 | 202 |
| 2022-02-03 | 205 | 205 | 197 | 200 | 59,300 | 200 |
| 2022-02-02 | 195 | 204 | 195 | 203 | 94,500 | 203 |
| 2022-02-01 | 194 | 201 | 193 | 195 | 95,900 | 195 |
| 2022-01-31 | 185 | 195 | 185 | 194 | 76,800 | 194 |
| 2022-01-28 | 190 | 191 | 184 | 186 | 98,500 | 186 |
| 2022-01-27 | 200 | 201 | 187 | 190 | 176,000 | 190 |
| 2022-01-26 | 200 | 203 | 198 | 200 | 52,200 | 200 |
| 2022-01-25 | 201 | 205 | 196 | 201 | 113,700 | 201 |
| 2022-01-24 | 203 | 205 | 199 | 205 | 75,700 | 205 |
| 2022-01-21 | 201 | 208 | 199 | 208 | 88,400 | 208 |
| 2022-01-20 | 197 | 205 | 197 | 205 | 62,500 | 205 |
| 2022-01-19 | 202 | 204 | 197 | 197 | 129,500 | 197 |
| 2022-01-18 | 202 | 208 | 201 | 204 | 83,300 | 204 |
| 2022-01-17 | 208 | 210 | 203 | 203 | 143,800 | 203 |
| 2022-01-14 | 207 | 213 | 205 | 208 | 132,400 | 208 |
| 2022-01-13 | 218 | 218 | 205 | 208 | 207,100 | 208 |
| 2022-01-12 | 217 | 222 | 216 | 218 | 107,100 | 218 |
| 2022-01-11 | 213 | 216 | 210 | 214 | 92,900 | 214 |
| 2022-01-07 | 217 | 222 | 212 | 213 | 173,000 | 213 |
| 2022-01-06 | 222 | 222 | 215 | 219 | 205,600 | 219 |
| 2022-01-05 | 235 | 236 | 223 | 223 | 129,000 | 223 |
| 2022-01-04 | 224 | 232 | 224 | 232 | 109,600 | 232 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2005-09-27]1株→5株
