8783 GFA(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 280 | 281 | 270 | 276 | 105,500 | 276 |
| 2024-11-20 | 300 | 302 | 282 | 284 | 111,600 | 284 |
| 2024-11-19 | 295 | 300 | 291 | 299 | 26,800 | 299 |
| 2024-11-18 | 292 | 302 | 285 | 296 | 67,100 | 296 |
| 2024-11-15 | 305 | 306 | 292 | 292 | 77,100 | 292 |
| 2024-11-14 | 322 | 322 | 305 | 310 | 53,100 | 310 |
| 2024-11-13 | 330 | 330 | 312 | 323 | 123,100 | 323 |
| 2024-11-12 | 300 | 330 | 295 | 330 | 355,300 | 330 |
| 2024-11-11 | 315 | 339 | 275 | 302 | 1,071,600 | 302 |
| 2024-11-08 | 253 | 263 | 243 | 262 | 97,400 | 262 |
| 2024-11-07 | 253 | 256 | 246 | 251 | 53,500 | 251 |
| 2024-11-06 | 255 | 258 | 252 | 253 | 27,000 | 253 |
| 2024-11-05 | 260 | 260 | 253 | 256 | 25,600 | 256 |
| 2024-11-01 | 258 | 264 | 246 | 254 | 92,800 | 254 |
| 2024-10-31 | 259 | 261 | 257 | 258 | 12,900 | 258 |
| 2024-10-30 | 259 | 261 | 254 | 259 | 29,800 | 259 |
| 2024-10-29 | 261 | 261 | 253 | 256 | 39,100 | 256 |
| 2024-10-28 | 260 | 266 | 259 | 261 | 54,200 | 261 |
| 2024-10-25 | 261 | 261 | 250 | 254 | 47,200 | 254 |
| 2024-10-24 | 265 | 265 | 258 | 258 | 39,800 | 258 |
| 2024-10-23 | 276 | 277 | 259 | 259 | 104,600 | 259 |
| 2024-10-22 | 270 | 276 | 264 | 267 | 50,100 | 267 |
| 2024-10-21 | 275 | 283 | 268 | 271 | 132,300 | 271 |
| 2024-10-18 | 279 | 280 | 268 | 278 | 79,300 | 278 |
| 2024-10-17 | 264 | 276 | 262 | 275 | 105,800 | 275 |
| 2024-10-16 | 252 | 268 | 250 | 264 | 41,900 | 264 |
| 2024-10-15 | 261 | 281 | 252 | 252 | 138,000 | 252 |
| 2024-10-11 | 263 | 263 | 248 | 250 | 32,100 | 250 |
| 2024-10-10 | 250 | 263 | 247 | 257 | 61,700 | 257 |
| 2024-10-09 | 252 | 252 | 244 | 244 | 12,200 | 244 |
| 2024-10-08 | 249 | 251 | 245 | 246 | 23,800 | 246 |
| 2024-10-07 | 251 | 257 | 249 | 249 | 21,300 | 249 |
| 2024-10-04 | 252 | 254 | 247 | 248 | 28,400 | 248 |
| 2024-10-03 | 264 | 264 | 246 | 248 | 47,800 | 248 |
| 2024-10-02 | 262 | 262 | 255 | 256 | 25,200 | 256 |
| 2024-10-01 | 256 | 263 | 255 | 262 | 28,600 | 262 |
| 2024-09-30 | 256 | 263 | 248 | 255 | 88,800 | 255 |
| 2024-09-27 | 268 | 271 | 262 | 264 | 64,000 | 264 |
| 2024-09-26 | 269 | 271 | 264 | 268 | 72,300 | 268 |
| 2024-09-25 | 268 | 275 | 260 | 274 | 150,800 | 274 |
| 2024-09-24 | 260 | 280 | 257 | 262 | 203,300 | 262 |
| 2024-09-20 | 244 | 252 | 240 | 250 | 42,000 | 250 |
| 2024-09-19 | 237 | 244 | 237 | 243 | 39,500 | 243 |
| 2024-09-18 | 239 | 244 | 236 | 236 | 39,600 | 236 |
| 2024-09-17 | 243 | 243 | 234 | 235 | 47,100 | 235 |
| 2024-09-13 | 244 | 248 | 239 | 239 | 47,200 | 239 |
| 2024-09-12 | 245 | 248 | 241 | 244 | 51,600 | 244 |
| 2024-09-11 | 263 | 264 | 240 | 242 | 88,500 | 242 |
| 2024-09-10 | 257 | 263 | 252 | 259 | 69,900 | 259 |
| 2024-09-09 | 238 | 258 | 232 | 256 | 118,700 | 256 |
| 2024-09-06 | 269 | 274 | 260 | 260 | 123,400 | 260 |
| 2024-09-05 | 286 | 286 | 264 | 266 | 494,000 | 266 |
| 2024-09-04 | 284 | 337 | 276 | 284 | 3,135,200 | 284 |
| 2024-09-03 | 271 | 271 | 267 | 269 | 45,100 | 269 |
| 2024-09-02 | 279 | 279 | 266 | 267 | 80,100 | 267 |
| 2024-08-30 | 271 | 283 | 271 | 279 | 92,400 | 279 |
| 2024-08-29 | 279 | 309 | 270 | 271 | 403,900 | 271 |
| 2024-08-28 | 273 | 274 | 267 | 271 | 57,300 | 271 |
| 2024-08-27 | 273 | 282 | 273 | 273 | 67,400 | 273 |
| 2024-08-26 | 270 | 286 | 270 | 276 | 113,300 | 276 |
| 2024-08-23 | 274 | 274 | 266 | 268 | 72,800 | 268 |
| 2024-08-22 | 277 | 282 | 272 | 274 | 48,100 | 274 |
| 2024-08-21 | 281 | 284 | 274 | 283 | 50,300 | 283 |
| 2024-08-20 | 282 | 289 | 271 | 289 | 52,700 | 289 |
| 2024-08-19 | 282 | 290 | 277 | 282 | 66,800 | 282 |
| 2024-08-16 | 276 | 287 | 273 | 286 | 121,100 | 286 |
| 2024-08-15 | 282 | 282 | 269 | 273 | 85,300 | 273 |
| 2024-08-14 | 282 | 294 | 270 | 284 | 78,900 | 284 |
| 2024-08-13 | 274 | 295 | 274 | 285 | 92,700 | 285 |
| 2024-08-09 | 281 | 281 | 265 | 274 | 105,000 | 274 |
| 2024-08-08 | 285 | 285 | 273 | 278 | 64,700 | 278 |
| 2024-08-07 | 249 | 284 | 247 | 280 | 135,100 | 280 |
| 2024-08-06 | 235 | 260 | 230 | 250 | 145,500 | 250 |
| 2024-08-05 | 283 | 287 | 227 | 227 | 452,800 | 227 |
| 2024-08-02 | 325 | 329 | 305 | 307 | 165,300 | 307 |
| 2024-08-01 | 351 | 353 | 339 | 341 | 91,200 | 341 |
| 2024-07-31 | 353 | 357 | 347 | 355 | 38,800 | 355 |
| 2024-07-30 | 357 | 362 | 353 | 359 | 34,300 | 359 |
| 2024-07-29 | 351 | 363 | 351 | 363 | 46,900 | 363 |
| 2024-07-26 | 352 | 357 | 341 | 348 | 74,200 | 348 |
| 2024-07-25 | 345 | 353 | 344 | 347 | 93,700 | 347 |
| 2024-07-24 | 364 | 367 | 347 | 356 | 164,200 | 356 |
| 2024-07-23 | 365 | 367 | 353 | 359 | 90,700 | 359 |
| 2024-07-22 | 376 | 377 | 361 | 364 | 96,900 | 364 |
| 2024-07-19 | 385 | 387 | 374 | 376 | 155,400 | 376 |
| 2024-07-18 | 388 | 429 | 382 | 392 | 682,900 | 392 |
| 2024-07-17 | 378 | 394 | 375 | 380 | 70,600 | 380 |
| 2024-07-16 | 377 | 382 | 371 | 373 | 91,300 | 373 |
| 2024-07-12 | 374 | 445 | 370 | 393 | 473,800 | 393 |
| 2024-07-11 | 371 | 375 | 368 | 372 | 57,600 | 372 |
| 2024-07-10 | 373 | 373 | 360 | 365 | 47,300 | 365 |
| 2024-07-09 | 378 | 378 | 362 | 373 | 118,000 | 373 |
| 2024-07-08 | 381 | 382 | 368 | 370 | 77,900 | 370 |
| 2024-07-05 | 383 | 394 | 379 | 382 | 52,200 | 382 |
| 2024-07-04 | 380 | 401 | 379 | 386 | 171,700 | 386 |
| 2024-07-03 | 380 | 385 | 373 | 375 | 152,100 | 375 |
| 2024-07-02 | 417 | 417 | 378 | 382 | 272,800 | 382 |
| 2024-07-01 | 440 | 440 | 415 | 417 | 78,200 | 417 |
| 2024-06-28 | 441 | 446 | 429 | 434 | 131,100 | 434 |
| 2024-06-27 | 412 | 441 | 409 | 438 | 140,600 | 438 |
| 2024-06-26 | 423 | 436 | 401 | 412 | 232,900 | 412 |
| 2024-06-25 | 421 | 427 | 394 | 399 | 276,400 | 399 |
| 2024-06-24 | 431 | 432 | 425 | 425 | 50,900 | 425 |
| 2024-06-21 | 454 | 454 | 422 | 431 | 184,100 | 431 |
| 2024-06-20 | 446 | 454 | 444 | 454 | 123,100 | 454 |
| 2024-06-19 | 438 | 445 | 436 | 443 | 56,800 | 443 |
| 2024-06-18 | 447 | 448 | 432 | 436 | 106,800 | 436 |
| 2024-06-17 | 436 | 455 | 433 | 448 | 168,400 | 448 |
| 2024-06-14 | 450 | 475 | 443 | 443 | 185,500 | 443 |
| 2024-06-13 | 451 | 455 | 441 | 449 | 52,900 | 449 |
| 2024-06-12 | 455 | 458 | 444 | 455 | 75,500 | 455 |
| 2024-06-11 | 457 | 465 | 447 | 456 | 162,800 | 456 |
| 2024-06-10 | 449 | 458 | 446 | 450 | 140,800 | 450 |
| 2024-06-07 | 439 | 450 | 432 | 449 | 89,900 | 449 |
| 2024-06-06 | 438 | 461 | 438 | 444 | 100,100 | 444 |
| 2024-06-05 | 440 | 442 | 436 | 438 | 25,300 | 438 |
| 2024-06-04 | 453 | 454 | 444 | 445 | 22,700 | 445 |
| 2024-06-03 | 449 | 454 | 440 | 448 | 28,500 | 448 |
| 2024-05-31 | 427 | 453 | 419 | 445 | 47,800 | 445 |
| 2024-05-30 | 426 | 442 | 421 | 428 | 25,800 | 428 |
| 2024-05-29 | 450 | 450 | 423 | 426 | 93,900 | 426 |
| 2024-05-28 | 436 | 464 | 436 | 450 | 112,500 | 450 |
| 2024-05-27 | 442 | 455 | 424 | 432 | 67,300 | 432 |
| 2024-05-24 | 453 | 461 | 442 | 442 | 39,200 | 442 |
| 2024-05-23 | 468 | 468 | 449 | 455 | 73,900 | 455 |
| 2024-05-22 | 479 | 486 | 465 | 465 | 67,300 | 465 |
| 2024-05-21 | 490 | 502 | 476 | 482 | 71,700 | 482 |
| 2024-05-20 | 500 | 534 | 495 | 495 | 109,100 | 495 |
| 2024-05-17 | 520 | 527 | 500 | 500 | 77,900 | 500 |
| 2024-05-16 | 485 | 516 | 470 | 516 | 105,700 | 516 |
| 2024-05-15 | 485 | 497 | 469 | 472 | 72,600 | 472 |
| 2024-05-14 | 466 | 500 | 457 | 486 | 120,800 | 486 |
| 2024-05-13 | 457 | 466 | 448 | 455 | 96,200 | 455 |
| 2024-05-10 | 460 | 478 | 455 | 460 | 63,500 | 460 |
| 2024-05-09 | 488 | 493 | 456 | 460 | 134,600 | 460 |
| 2024-05-08 | 500 | 514 | 480 | 481 | 127,400 | 481 |
| 2024-05-07 | 544 | 544 | 485 | 489 | 282,700 | 489 |
| 2024-05-02 | 552 | 552 | 535 | 544 | 59,000 | 544 |
| 2024-05-01 | 560 | 570 | 545 | 554 | 80,000 | 554 |
| 2024-04-30 | 559 | 571 | 546 | 569 | 103,200 | 569 |
| 2024-04-26 | 569 | 569 | 515 | 537 | 256,900 | 537 |
| 2024-04-25 | 55 | 59 | 55 | 58 | 508,200 | 580 |
| 2024-04-24 | 60 | 60 | 57 | 57 | 843,300 | 570 |
| 2024-04-23 | 58 | 61 | 57 | 61 | 1,442,900 | 610 |
| 2024-04-22 | 57 | 58 | 53 | 56 | 1,671,500 | 560 |
| 2024-04-19 | 61 | 63 | 56 | 58 | 1,800,900 | 580 |
| 2024-04-18 | 61 | 62 | 59 | 61 | 1,265,500 | 610 |
| 2024-04-17 | 63 | 64 | 60 | 61 | 1,428,100 | 610 |
| 2024-04-16 | 62 | 70 | 61 | 62 | 4,548,300 | 620 |
| 2024-04-15 | 62 | 63 | 58 | 59 | 2,148,100 | 590 |
| 2024-04-12 | 65 | 67 | 62 | 62 | 1,420,000 | 620 |
| 2024-04-11 | 66 | 67 | 65 | 65 | 583,300 | 650 |
| 2024-04-10 | 65 | 67 | 65 | 65 | 839,600 | 650 |
| 2024-04-09 | 66 | 66 | 63 | 65 | 716,100 | 650 |
| 2024-04-08 | 63 | 67 | 63 | 65 | 853,500 | 650 |
| 2024-04-05 | 69 | 71 | 61 | 63 | 4,432,300 | 630 |
| 2024-04-04 | 67 | 72 | 65 | 69 | 2,634,900 | 690 |
| 2024-04-03 | 68 | 73 | 63 | 65 | 4,626,900 | 650 |
| 2024-04-02 | 61 | 73 | 60 | 68 | 6,137,500 | 680 |
| 2024-04-01 | 62 | 63 | 58 | 60 | 2,561,900 | 600 |
| 2024-03-29 | 55 | 63 | 54 | 62 | 6,349,700 | 620 |
| 2024-03-28 | 53 | 55 | 52 | 53 | 996,400 | 530 |
| 2024-03-27 | 55 | 55 | 53 | 54 | 1,136,100 | 540 |
| 2024-03-26 | 54 | 55 | 53 | 54 | 701,000 | 540 |
| 2024-03-25 | 55 | 59 | 53 | 54 | 3,067,700 | 540 |
| 2024-03-22 | 54 | 55 | 53 | 55 | 1,221,400 | 550 |
| 2024-03-21 | 51 | 57 | 51 | 55 | 4,553,500 | 550 |
| 2024-03-19 | 49 | 52 | 48 | 51 | 1,832,100 | 510 |
| 2024-03-18 | 49 | 50 | 47 | 47 | 1,214,300 | 470 |
| 2024-03-15 | 50 | 51 | 49 | 49 | 1,183,600 | 490 |
| 2024-03-14 | 52 | 52 | 50 | 51 | 770,900 | 510 |
| 2024-03-13 | 51 | 52 | 49 | 51 | 1,682,300 | 510 |
| 2024-03-12 | 48 | 54 | 47 | 51 | 2,925,500 | 510 |
| 2024-03-11 | 51 | 51 | 47 | 48 | 2,488,700 | 480 |
| 2024-03-08 | 55 | 60 | 50 | 51 | 9,358,300 | 510 |
| 2024-03-07 | 54 | 55 | 49 | 50 | 3,201,300 | 500 |
| 2024-03-06 | 58 | 65 | 53 | 55 | 9,745,300 | 550 |
| 2024-03-05 | 48 | 58 | 47 | 56 | 7,106,000 | 560 |
| 2024-03-04 | 53 | 53 | 46 | 47 | 5,497,900 | 470 |
| 2024-03-01 | 47 | 59 | 45 | 52 | 10,680,300 | 520 |
| 2024-02-29 | 41 | 48 | 40 | 44 | 4,153,100 | 440 |
| 2024-02-28 | 41 | 42 | 40 | 41 | 1,226,900 | 410 |
| 2024-02-27 | 40 | 41 | 40 | 41 | 581,200 | 410 |
| 2024-02-26 | 39 | 41 | 39 | 40 | 317,000 | 400 |
| 2024-02-22 | 41 | 41 | 39 | 39 | 236,500 | 390 |
| 2024-02-21 | 40 | 41 | 39 | 41 | 466,400 | 410 |
| 2024-02-20 | 40 | 41 | 39 | 41 | 709,000 | 410 |
| 2024-02-19 | 40 | 41 | 39 | 40 | 894,700 | 400 |
| 2024-02-16 | 39 | 41 | 39 | 39 | 482,200 | 390 |
| 2024-02-15 | 38 | 40 | 37 | 40 | 618,200 | 400 |
| 2024-02-14 | 37 | 39 | 36 | 39 | 988,100 | 390 |
| 2024-02-13 | 37 | 37 | 35 | 37 | 1,394,300 | 370 |
| 2024-02-09 | 38 | 39 | 36 | 37 | 1,136,100 | 370 |
| 2024-02-08 | 38 | 39 | 37 | 39 | 439,500 | 390 |
| 2024-02-07 | 39 | 40 | 37 | 39 | 960,200 | 390 |
| 2024-02-06 | 40 | 40 | 39 | 39 | 316,900 | 390 |
| 2024-02-05 | 41 | 41 | 40 | 40 | 281,500 | 400 |
| 2024-02-02 | 40 | 42 | 40 | 41 | 379,400 | 410 |
| 2024-02-01 | 40 | 41 | 39 | 41 | 435,200 | 410 |
| 2024-01-31 | 38 | 40 | 38 | 39 | 403,600 | 390 |
| 2024-01-30 | 40 | 40 | 38 | 39 | 539,600 | 390 |
| 2024-01-29 | 41 | 41 | 38 | 39 | 1,920,500 | 390 |
| 2024-01-26 | 42 | 44 | 39 | 40 | 3,040,500 | 400 |
| 2024-01-25 | 39 | 42 | 38 | 41 | 636,500 | 410 |
| 2024-01-24 | 40 | 40 | 38 | 38 | 659,900 | 380 |
| 2024-01-23 | 42 | 42 | 39 | 40 | 1,783,400 | 400 |
| 2024-01-22 | 36 | 49 | 36 | 42 | 4,337,800 | 420 |
| 2024-01-19 | 38 | 39 | 36 | 36 | 566,200 | 360 |
| 2024-01-18 | 38 | 39 | 38 | 38 | 131,400 | 380 |
| 2024-01-17 | 39 | 40 | 37 | 39 | 775,800 | 390 |
| 2024-01-16 | 41 | 41 | 39 | 39 | 336,800 | 390 |
| 2024-01-15 | 41 | 42 | 39 | 40 | 1,289,000 | 400 |
| 2024-01-12 | 44 | 44 | 41 | 42 | 778,600 | 420 |
| 2024-01-11 | 45 | 45 | 43 | 45 | 405,700 | 450 |
| 2024-01-10 | 45 | 47 | 44 | 45 | 697,100 | 450 |
| 2024-01-09 | 43 | 47 | 43 | 46 | 1,097,700 | 460 |
| 2024-01-05 | 44 | 45 | 43 | 43 | 530,300 | 430 |
| 2024-01-04 | 42 | 45 | 41 | 45 | 380,200 | 450 |
分割・併合履歴 ： [2024-04-26]10株→1株 [2016-08-29]1株→3株 [2013-03-27]1株→100株
