6420 ガリレイ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,959 | 2,995 | 2,920 | 2,973 | 64,900 | 2,973 |
| 2025-05-08 | 2,870 | 2,973 | 2,851 | 2,954 | 98,200 | 2,954 |
| 2025-05-07 | 2,854 | 2,890 | 2,820 | 2,826 | 72,800 | 2,826 |
| 2025-05-02 | 2,854 | 2,891 | 2,806 | 2,856 | 37,900 | 2,856 |
| 2025-05-01 | 2,847 | 2,905 | 2,841 | 2,854 | 38,700 | 2,854 |
| 2025-04-30 | 2,909 | 2,909 | 2,823 | 2,864 | 57,100 | 2,864 |
| 2025-04-28 | 2,843 | 2,888 | 2,843 | 2,880 | 64,500 | 2,880 |
| 2025-04-25 | 2,837 | 2,864 | 2,792 | 2,851 | 36,800 | 2,851 |
| 2025-04-24 | 2,862 | 2,862 | 2,780 | 2,809 | 25,700 | 2,809 |
| 2025-04-23 | 2,847 | 2,882 | 2,833 | 2,852 | 38,900 | 2,852 |
| 2025-04-22 | 2,790 | 2,853 | 2,781 | 2,797 | 26,800 | 2,797 |
| 2025-04-21 | 2,769 | 2,799 | 2,769 | 2,783 | 33,200 | 2,783 |
| 2025-04-18 | 2,730 | 2,789 | 2,722 | 2,777 | 22,500 | 2,777 |
| 2025-04-17 | 2,682 | 2,706 | 2,673 | 2,690 | 19,100 | 2,690 |
| 2025-04-16 | 2,702 | 2,703 | 2,654 | 2,690 | 26,700 | 2,690 |
| 2025-04-15 | 2,710 | 2,733 | 2,690 | 2,690 | 25,000 | 2,690 |
| 2025-04-14 | 2,693 | 2,693 | 2,640 | 2,683 | 38,500 | 2,683 |
| 2025-04-11 | 2,638 | 2,663 | 2,533 | 2,648 | 38,400 | 2,648 |
| 2025-04-10 | 2,725 | 2,728 | 2,640 | 2,688 | 43,000 | 2,688 |
| 2025-04-09 | 2,495 | 2,601 | 2,462 | 2,525 | 84,400 | 2,525 |
| 2025-04-08 | 2,443 | 2,543 | 2,443 | 2,520 | 45,100 | 2,520 |
| 2025-04-07 | 2,372 | 2,456 | 2,313 | 2,393 | 69,100 | 2,393 |
| 2025-04-04 | 2,600 | 2,618 | 2,479 | 2,516 | 83,400 | 2,516 |
| 2025-04-03 | 2,649 | 2,667 | 2,601 | 2,666 | 53,700 | 2,666 |
| 2025-04-02 | 2,774 | 2,795 | 2,725 | 2,749 | 52,000 | 2,749 |
| 2025-04-01 | 2,805 | 2,810 | 2,740 | 2,765 | 46,300 | 2,765 |
| 2025-03-31 | 2,819 | 2,819 | 2,738 | 2,755 | 90,100 | 2,755 |
| 2025-03-28 | 2,878 | 2,915 | 2,812 | 2,867 | 106,600 | 2,867 |
| 2025-03-27 | 2,869 | 2,918 | 2,869 | 2,918 | 95,200 | 2,918 |
| 2025-03-26 | 2,865 | 2,882 | 2,819 | 2,873 | 85,100 | 2,873 |
| 2025-03-25 | 2,822 | 2,849 | 2,811 | 2,842 | 47,400 | 2,842 |
| 2025-03-24 | 2,868 | 2,886 | 2,784 | 2,801 | 70,700 | 2,801 |
| 2025-03-21 | 2,834 | 2,899 | 2,826 | 2,834 | 194,000 | 2,834 |
| 2025-03-19 | 2,831 | 2,893 | 2,813 | 2,865 | 55,400 | 2,865 |
| 2025-03-18 | 2,845 | 2,890 | 2,801 | 2,861 | 64,400 | 2,861 |
| 2025-03-17 | 2,826 | 2,858 | 2,824 | 2,838 | 40,900 | 2,838 |
| 2025-03-14 | 2,780 | 2,830 | 2,730 | 2,798 | 64,000 | 2,798 |
| 2025-03-13 | 2,790 | 2,803 | 2,756 | 2,780 | 38,700 | 2,780 |
| 2025-03-12 | 2,747 | 2,805 | 2,747 | 2,792 | 32,900 | 2,792 |
| 2025-03-11 | 2,816 | 2,821 | 2,735 | 2,768 | 56,100 | 2,768 |
| 2025-03-10 | 2,868 | 2,874 | 2,815 | 2,816 | 30,900 | 2,816 |
| 2025-03-07 | 2,816 | 2,854 | 2,800 | 2,840 | 49,000 | 2,840 |
| 2025-03-06 | 2,774 | 2,854 | 2,774 | 2,842 | 44,100 | 2,842 |
| 2025-03-05 | 2,738 | 2,753 | 2,701 | 2,724 | 51,000 | 2,724 |
| 2025-03-04 | 2,747 | 2,748 | 2,706 | 2,706 | 41,400 | 2,706 |
| 2025-03-03 | 2,740 | 2,751 | 2,689 | 2,703 | 41,800 | 2,703 |
| 2025-02-28 | 2,744 | 2,749 | 2,689 | 2,693 | 58,500 | 2,693 |
| 2025-02-27 | 2,709 | 2,749 | 2,708 | 2,746 | 32,000 | 2,746 |
| 2025-02-26 | 2,691 | 2,708 | 2,668 | 2,695 | 42,600 | 2,695 |
| 2025-02-25 | 2,648 | 2,724 | 2,603 | 2,681 | 53,200 | 2,681 |
| 2025-02-21 | 2,687 | 2,713 | 2,651 | 2,692 | 26,500 | 2,692 |
| 2025-02-20 | 2,703 | 2,729 | 2,642 | 2,711 | 63,700 | 2,711 |
| 2025-02-19 | 2,749 | 2,790 | 2,681 | 2,722 | 46,100 | 2,722 |
| 2025-02-18 | 2,786 | 2,786 | 2,680 | 2,782 | 47,800 | 2,782 |
| 2025-02-17 | 2,788 | 2,880 | 2,769 | 2,786 | 112,400 | 2,786 |
| 2025-02-14 | 2,603 | 2,795 | 2,603 | 2,770 | 134,700 | 2,770 |
| 2025-02-13 | 2,599 | 2,617 | 2,573 | 2,603 | 33,400 | 2,603 |
| 2025-02-12 | 2,597 | 2,597 | 2,545 | 2,564 | 35,000 | 2,564 |
| 2025-02-10 | 2,555 | 2,560 | 2,534 | 2,549 | 19,400 | 2,549 |
| 2025-02-07 | 2,581 | 2,581 | 2,537 | 2,537 | 26,200 | 2,537 |
| 2025-02-06 | 2,540 | 2,591 | 2,540 | 2,562 | 26,200 | 2,562 |
| 2025-02-05 | 2,529 | 2,564 | 2,523 | 2,540 | 35,600 | 2,540 |
| 2025-02-04 | 2,553 | 2,571 | 2,500 | 2,502 | 46,300 | 2,502 |
| 2025-02-03 | 2,630 | 2,635 | 2,524 | 2,527 | 82,300 | 2,527 |
| 2025-01-31 | 2,705 | 2,720 | 2,642 | 2,652 | 64,700 | 2,652 |
| 2025-01-30 | 2,621 | 2,709 | 2,621 | 2,698 | 77,300 | 2,698 |
| 2025-01-29 | 2,606 | 2,636 | 2,592 | 2,608 | 32,600 | 2,608 |
| 2025-01-28 | 2,555 | 2,613 | 2,555 | 2,601 | 40,000 | 2,601 |
| 2025-01-27 | 2,550 | 2,571 | 2,530 | 2,571 | 42,300 | 2,571 |
| 2025-01-24 | 2,537 | 2,547 | 2,514 | 2,514 | 24,500 | 2,514 |
| 2025-01-23 | 2,537 | 2,537 | 2,505 | 2,514 | 32,800 | 2,514 |
| 2025-01-22 | 2,499 | 2,537 | 2,493 | 2,537 | 48,800 | 2,537 |
| 2025-01-21 | 2,510 | 2,521 | 2,470 | 2,491 | 31,400 | 2,491 |
| 2025-01-20 | 2,492 | 2,503 | 2,474 | 2,483 | 30,100 | 2,483 |
| 2025-01-17 | 2,435 | 2,480 | 2,435 | 2,460 | 37,400 | 2,460 |
| 2025-01-16 | 2,459 | 2,462 | 2,421 | 2,435 | 29,700 | 2,435 |
| 2025-01-15 | 2,437 | 2,459 | 2,415 | 2,428 | 23,600 | 2,428 |
| 2025-01-14 | 2,473 | 2,480 | 2,405 | 2,437 | 69,600 | 2,437 |
| 2025-01-10 | 2,580 | 2,608 | 2,476 | 2,476 | 83,700 | 2,476 |
| 2025-01-09 | 2,511 | 2,566 | 2,510 | 2,548 | 43,800 | 2,548 |
| 2025-01-08 | 2,556 | 2,556 | 2,513 | 2,527 | 35,500 | 2,527 |
| 2025-01-07 | 2,590 | 2,590 | 2,542 | 2,554 | 33,900 | 2,554 |
| 2025-01-06 | 2,664 | 2,664 | 2,560 | 2,565 | 52,200 | 2,565 |
分割・併合履歴 ： [2024-12-27]1株→2株 [2013-06-26]1株→2株 [1997-03-26]1株→1.05株 [1996-03-26]1株→1.15株 [1995-03-28]1株→1.25株 [1994-03-28]1株→1.2株