4777 (株)ガーラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	283	288	281	286	60,700	286
2023-12-28	278	286	274	284	51,300	284
2023-12-27	275	282	272	278	137,000	278
2023-12-26	279	282	273	275	138,100	275
2023-12-25	294	296	280	282	142,100	282
2023-12-22	296	299	292	294	65,400	294
2023-12-21	295	300	292	294	49,600	294
2023-12-20	296	307	294	299	90,800	299
2023-12-19	289	296	289	294	56,300	294
2023-12-18	294	295	288	289	40,300	289
2023-12-15	291	297	291	292	50,000	292
2023-12-14	296	302	291	291	50,100	291
2023-12-13	294	297	293	296	43,400	296
2023-12-12	300	303	294	295	45,600	295
2023-12-11	293	306	293	301	52,200	301
2023-12-08	297	302	293	295	55,000	295
2023-12-07	302	302	297	299	48,600	299
2023-12-06	302	307	302	304	38,400	304
2023-12-05	308	310	303	304	84,800	304
2023-12-04	300	314	300	312	82,900	312
2023-12-01	310	313	301	301	130,800	301
2023-11-30	315	317	310	312	52,200	312
2023-11-29	314	324	314	314	48,100	314
2023-11-28	321	323	315	315	35,000	315
2023-11-27	319	326	316	320	93,300	320
2023-11-24	328	329	319	319	86,300	319
2023-11-22	337	337	330	330	81,600	330
2023-11-21	329	340	329	339	157,000	339
2023-11-20	323	334	323	329	177,000	329
2023-11-17	326	329	323	325	56,000	325
2023-11-16	322	334	322	329	107,500	329
2023-11-15	326	327	320	324	75,300	324
2023-11-14	330	335	322	322	125,400	322
2023-11-13	307	329	305	328	163,200	328
2023-11-10	324	324	311	313	178,000	313
2023-11-09	322	325	316	324	155,700	324
2023-11-08	323	332	317	322	503,800	322
2023-11-07	335	379	327	331	3,815,500	331
2023-11-06	292	305	292	300	156,100	300
2023-11-02	285	293	285	292	90,400	292
2023-11-01	288	291	282	287	83,500	287
2023-10-31	284	292	281	290	62,400	290
2023-10-30	287	288	283	284	26,000	284
2023-10-27	275	288	275	287	46,300	287
2023-10-26	285	285	277	277	58,400	277
2023-10-25	282	289	281	285	56,700	285
2023-10-24	274	283	269	279	119,700	279
2023-10-23	285	286	275	276	78,300	276
2023-10-20	281	288	276	287	97,100	287
2023-10-19	283	288	281	284	73,500	284
2023-10-18	289	293	287	287	49,900	287
2023-10-17	285	294	285	290	93,500	290
2023-10-16	290	292	283	283	96,900	283
2023-10-13	296	299	288	291	126,400	291
2023-10-12	298	303	293	301	93,500	301
2023-10-11	309	309	298	299	67,800	299
2023-10-10	296	309	296	308	119,600	308
2023-10-06	287	296	285	294	101,700	294
2023-10-05	289	296	286	289	158,900	289
2023-10-04	295	299	289	290	182,700	290
2023-10-03	300	305	295	296	212,100	296
2023-10-02	323	323	303	303	282,500	303
2023-09-29	335	337	323	325	284,400	325
2023-09-28	337	344	330	332	354,800	332
2023-09-27	345	353	345	353	52,600	353
2023-09-26	357	357	348	348	59,800	348
2023-09-25	350	357	346	356	151,000	356
2023-09-22	342	351	340	346	69,100	346
2023-09-21	347	348	339	342	112,300	342
2023-09-20	347	351	345	347	57,600	347
2023-09-19	355	356	346	349	70,800	349
2023-09-15	351	356	350	355	68,400	355
2023-09-14	349	354	348	351	55,400	351
2023-09-13	345	353	345	349	48,800	349
2023-09-12	366	373	348	348	316,600	348
2023-09-11	358	359	350	350	74,600	350
2023-09-08	353	361	353	359	120,600	359
2023-09-07	353	361	352	361	102,500	361
2023-09-06	352	359	351	355	86,500	355
2023-09-05	345	354	345	354	100,400	354
2023-09-04	346	349	343	345	93,300	345
2023-09-01	344	347	342	343	62,800	343
2023-08-31	349	353	346	346	70,100	346
2023-08-30	355	355	347	348	56,000	348
2023-08-29	346	356	346	351	96,700	351
2023-08-28	344	351	344	346	72,700	346
2023-08-25	341	349	341	344	75,100	344
2023-08-24	341	348	340	346	90,700	346
2023-08-23	331	342	325	339	164,100	339
2023-08-22	347	358	335	335	477,100	335
2023-08-21	358	363	355	363	151,500	363
2023-08-18	348	360	343	350	204,300	350
2023-08-17	328	352	326	348	303,100	348
2023-08-16	333	336	326	328	219,100	328
2023-08-15	344	346	338	338	157,300	338
2023-08-14	339	357	335	343	483,300	343
2023-08-10	386	389	379	387	115,700	387
2023-08-09	390	390	380	383	107,400	383
2023-08-08	390	393	385	385	47,700	385
2023-08-07	384	394	381	390	82,700	390
2023-08-04	385	390	382	385	62,100	385
2023-08-03	395	395	387	387	101,000	387
2023-08-02	398	404	394	396	85,000	396
2023-08-01	400	405	397	398	91,400	398
2023-07-31	398	403	396	399	115,400	399
2023-07-28	402	405	392	396	123,000	396
2023-07-27	399	405	399	401	69,200	401
2023-07-26	403	404	396	402	131,500	402
2023-07-25	416	416	407	407	95,800	407
2023-07-24	414	418	413	416	61,800	416
2023-07-21	424	424	414	414	162,600	414
2023-07-20	427	428	420	422	114,500	422
2023-07-19	424	427	419	425	110,600	425
2023-07-18	421	430	419	424	171,300	424
2023-07-14	420	428	416	418	130,600	418
2023-07-13	422	424	410	421	162,900	421
2023-07-12	421	426	418	418	140,600	418
2023-07-11	412	426	412	421	200,400	421
2023-07-10	433	433	411	412	415,900	412
2023-07-07	405	420	404	419	220,500	419
2023-07-06	420	423	406	413	463,300	413
2023-07-05	437	451	420	425	1,495,700	425
2023-07-04	389	468	388	441	4,880,900	441
2023-07-03	393	396	386	388	128,500	388
2023-06-30	387	393	382	393	86,800	393
2023-06-29	387	391	383	386	74,000	386
2023-06-28	377	387	377	386	73,400	386
2023-06-27	377	382	374	376	116,000	376
2023-06-26	388	388	376	377	176,500	377
2023-06-23	396	396	382	390	138,600	390
2023-06-22	401	401	391	392	184,400	392
2023-06-21	406	406	399	401	84,300	401
2023-06-20	406	407	399	407	79,500	407
2023-06-19	403	412	403	405	135,600	405
2023-06-16	396	408	396	401	159,900	401
2023-06-15	400	404	394	398	126,500	398
2023-06-14	401	404	395	401	125,200	401
2023-06-13	414	414	402	404	119,300	404
2023-06-12	402	416	398	411	269,500	411
2023-06-09	396	406	396	398	110,600	398
2023-06-08	413	413	391	396	207,800	396
2023-06-07	400	414	399	410	303,700	410
2023-06-06	395	403	392	397	180,700	397
2023-06-05	389	396	385	394	175,900	394
2023-06-02	385	388	379	388	129,300	388
2023-06-01	388	393	384	385	123,000	385
2023-05-31	375	390	375	386	201,800	386
2023-05-30	372	381	367	378	127,700	378
2023-05-29	369	375	367	375	130,100	375
2023-05-26	380	385	367	367	172,700	367
2023-05-25	385	386	378	382	122,200	382
2023-05-24	386	390	382	388	93,400	388
2023-05-23	393	397	382	384	128,400	384
2023-05-22	395	399	390	390	121,900	390
2023-05-19	391	397	386	393	124,200	393
2023-05-18	398	398	386	388	227,500	388
2023-05-17	397	405	395	398	122,600	398
2023-05-16	410	416	397	398	264,400	398
2023-05-15	390	414	384	410	570,600	410
2023-05-12	389	395	383	395	236,400	395
2023-05-11	388	398	386	394	131,100	394
2023-05-10	399	399	391	392	125,900	392
2023-05-09	396	402	394	398	160,500	398
2023-05-08	391	395	388	391	82,000	391
2023-05-02	385	395	378	391	245,300	391
2023-05-01	386	393	385	386	75,000	386
2023-04-28	394	394	385	386	136,900	386
2023-04-27	388	393	384	389	130,800	389
2023-04-26	378	387	376	384	153,200	384
2023-04-25	388	398	382	382	204,700	382
2023-04-24	390	400	384	389	204,200	389
2023-04-21	402	402	392	392	285,900	392
2023-04-20	410	410	399	402	245,400	402
2023-04-19	415	415	407	410	184,200	410
2023-04-18	414	424	413	417	186,900	417
2023-04-17	414	418	407	418	162,100	418
2023-04-14	415	420	410	416	100,700	416
2023-04-13	415	416	407	411	118,800	411
2023-04-12	424	425	415	416	150,800	416
2023-04-11	421	432	421	424	206,100	424
2023-04-10	418	432	416	420	238,000	420
2023-04-07	447	447	419	423	512,800	423
2023-04-06	444	473	436	439	1,232,700	439
2023-04-05	444	473	434	436	855,000	436
2023-04-04	429	490	427	436	1,852,100	436
2023-04-03	415	427	413	423	165,500	423
2023-03-31	410	415	405	410	142,700	410
2023-03-30	410	417	404	408	130,300	408
2023-03-29	405	411	402	410	119,600	410
2023-03-28	421	425	404	405	297,000	405
2023-03-27	439	442	419	419	443,400	419
2023-03-24	445	449	434	447	215,500	447
2023-03-23	459	461	443	446	355,000	446
2023-03-22	463	471	460	464	147,800	464
2023-03-20	477	481	457	457	178,500	457
2023-03-17	462	482	462	477	157,800	477
2023-03-16	455	464	450	460	184,100	460
2023-03-15	465	476	463	468	157,300	468
2023-03-14	470	483	461	462	235,800	462
2023-03-13	471	480	469	476	174,800	476
2023-03-10	491	494	482	483	292,800	483
2023-03-09	505	505	494	497	201,900	497
2023-03-08	505	515	502	506	325,700	506
2023-03-07	492	503	490	502	162,400	502
2023-03-06	494	515	492	494	372,800	494
2023-03-03	511	511	488	499	335,400	499
2023-03-02	497	514	482	505	445,300	505
2023-03-01	478	499	476	496	381,100	496
2023-02-28	467	481	459	478	452,300	478
2023-02-27	478	489	458	460	606,900	460
2023-02-24	561	569	490	494	3,219,700	494
2023-02-22	517	517	514	517	435,400	517
2023-02-21	449	450	437	437	143,100	437
2023-02-20	439	452	438	448	202,800	448
2023-02-17	435	443	434	438	207,300	438
2023-02-16	433	447	433	441	273,600	441
2023-02-15	456	460	435	435	292,800	435
2023-02-14	449	468	449	461	179,100	461
2023-02-13	461	461	444	450	306,400	450
2023-02-10	475	483	469	469	171,000	469
2023-02-09	488	488	473	477	98,300	477
2023-02-08	497	497	475	481	232,000	481
2023-02-07	490	500	489	493	85,400	493
2023-02-06	490	497	489	490	91,600	490
2023-02-03	493	495	481	487	123,000	487
2023-02-02	500	502	491	494	111,000	494
2023-02-01	489	499	489	495	110,400	495
2023-01-31	486	493	480	489	121,400	489
2023-01-30	497	501	488	488	88,800	488
2023-01-27	498	506	495	496	111,400	496
2023-01-26	505	511	495	501	89,800	501
2023-01-25	512	520	505	505	113,800	505
2023-01-24	506	521	506	512	195,200	512
2023-01-23	500	507	495	507	134,600	507
2023-01-20	500	505	496	498	118,100	498
2023-01-19	501	507	497	505	96,600	505
2023-01-18	499	512	497	505	150,800	505
2023-01-17	484	504	484	498	198,300	498
2023-01-16	495	502	486	486	166,900	486
2023-01-13	504	508	495	503	124,800	503
2023-01-12	516	520	502	505	157,700	505
2023-01-11	500	517	496	516	224,400	516
2023-01-10	508	512	501	508	155,500	508
2023-01-06	498	505	490	500	129,100	500
2023-01-05	514	521	498	500	170,800	500
2023-01-04	500	528	498	504	183,100	504

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4777 (株)ガーラ の時系列データ [2023年度]

4777 (株)ガーラの時系列データ [2023年度]