8783 GFA(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 374 | 453 | 364 | 452 | 8,716,600 | 452 |
| 2025-05-21 | 386 | 408 | 372 | 373 | 2,870,100 | 373 |
| 2025-05-20 | 427 | 430 | 383 | 388 | 5,109,200 | 388 |
| 2025-05-19 | 450 | 462 | 432 | 443 | 1,399,400 | 443 |
| 2025-05-16 | 368 | 460 | 366 | 450 | 3,668,000 | 450 |
| 2025-05-15 | 397 | 430 | 389 | 400 | 1,684,300 | 400 |
| 2025-05-14 | 381 | 407 | 375 | 403 | 714,500 | 403 |
| 2025-05-13 | 395 | 397 | 380 | 383 | 468,800 | 383 |
| 2025-05-12 | 366 | 392 | 361 | 387 | 961,400 | 387 |
| 2025-05-09 | 358 | 367 | 355 | 364 | 784,400 | 364 |
| 2025-05-08 | 348 | 350 | 340 | 350 | 542,600 | 350 |
| 2025-05-07 | 375 | 375 | 344 | 347 | 926,100 | 347 |
| 2025-05-02 | 371 | 377 | 352 | 370 | 3,185,600 | 370 |
| 2025-05-01 | 354 | 354 | 335 | 336 | 484,900 | 336 |
| 2025-04-30 | 328 | 355 | 328 | 355 | 757,900 | 355 |
| 2025-04-28 | 335 | 339 | 324 | 324 | 512,100 | 324 |
| 2025-04-25 | 342 | 346 | 332 | 332 | 690,000 | 332 |
| 2025-04-24 | 343 | 352 | 340 | 340 | 611,700 | 340 |
| 2025-04-23 | 363 | 364 | 338 | 339 | 872,000 | 339 |
| 2025-04-22 | 355 | 363 | 352 | 359 | 296,200 | 359 |
| 2025-04-21 | 362 | 367 | 353 | 355 | 448,100 | 355 |
| 2025-04-18 | 370 | 378 | 362 | 368 | 542,000 | 368 |
| 2025-04-17 | 365 | 377 | 357 | 373 | 647,700 | 373 |
| 2025-04-16 | 357 | 366 | 352 | 357 | 453,600 | 357 |
| 2025-04-15 | 356 | 369 | 348 | 359 | 546,200 | 359 |
| 2025-04-14 | 386 | 389 | 362 | 362 | 685,000 | 362 |
| 2025-04-11 | 376 | 385 | 368 | 384 | 450,400 | 384 |
| 2025-04-10 | 400 | 405 | 383 | 384 | 713,300 | 384 |
| 2025-04-09 | 384 | 389 | 347 | 368 | 934,100 | 368 |
| 2025-04-08 | 380 | 410 | 368 | 400 | 1,406,500 | 400 |
| 2025-04-07 | 329 | 360 | 326 | 330 | 1,138,800 | 330 |
| 2025-04-04 | 394 | 398 | 363 | 385 | 1,204,800 | 385 |
| 2025-04-03 | 395 | 418 | 380 | 405 | 844,600 | 405 |
| 2025-04-02 | 452 | 454 | 386 | 408 | 2,033,300 | 408 |
| 2025-04-01 | 514 | 514 | 452 | 465 | 1,633,700 | 465 |
| 2025-03-31 | 499 | 525 | 481 | 508 | 1,441,300 | 508 |
| 2025-03-28 | 475 | 529 | 463 | 500 | 2,408,800 | 500 |
| 2025-03-27 | 485 | 493 | 455 | 460 | 903,200 | 460 |
| 2025-03-26 | 480 | 505 | 475 | 485 | 1,045,100 | 485 |
| 2025-03-25 | 480 | 484 | 464 | 476 | 624,100 | 476 |
| 2025-03-24 | 478 | 495 | 471 | 478 | 1,055,700 | 478 |
| 2025-03-21 | 467 | 470 | 458 | 458 | 689,100 | 458 |
| 2025-03-19 | 473 | 473 | 449 | 457 | 870,400 | 457 |
| 2025-03-18 | 467 | 520 | 457 | 477 | 2,297,200 | 477 |
| 2025-03-17 | 457 | 476 | 454 | 454 | 524,700 | 454 |
| 2025-03-14 | 447 | 495 | 432 | 446 | 1,523,300 | 446 |
| 2025-03-13 | 471 | 480 | 446 | 446 | 732,200 | 446 |
| 2025-03-12 | 482 | 496 | 470 | 470 | 802,400 | 470 |
| 2025-03-11 | 465 | 494 | 465 | 474 | 694,500 | 474 |
| 2025-03-10 | 479 | 485 | 470 | 475 | 502,500 | 475 |
| 2025-03-07 | 491 | 505 | 469 | 502 | 1,269,600 | 502 |
| 2025-03-06 | 521 | 530 | 504 | 508 | 1,150,500 | 508 |
| 2025-03-05 | 523 | 538 | 513 | 517 | 1,075,300 | 517 |
| 2025-03-04 | 536 | 540 | 513 | 519 | 1,094,100 | 519 |
| 2025-03-03 | 575 | 582 | 542 | 551 | 1,661,100 | 551 |
| 2025-02-28 | 555 | 565 | 508 | 515 | 1,713,000 | 515 |
| 2025-02-27 | 517 | 569 | 501 | 558 | 1,272,200 | 558 |
| 2025-02-26 | 560 | 570 | 517 | 527 | 1,607,900 | 527 |
| 2025-02-25 | 578 | 600 | 552 | 555 | 1,997,700 | 555 |
| 2025-02-21 | 626 | 650 | 614 | 630 | 2,290,700 | 630 |
| 2025-02-20 | 605 | 705 | 577 | 638 | 10,342,100 | 638 |
| 2025-02-19 | 498 | 625 | 459 | 625 | 4,327,000 | 625 |
| 2025-02-18 | 562 | 562 | 521 | 525 | 1,261,800 | 525 |
| 2025-02-17 | 590 | 610 | 565 | 568 | 1,374,400 | 568 |
| 2025-02-14 | 580 | 592 | 566 | 570 | 1,116,100 | 570 |
| 2025-02-13 | 570 | 578 | 561 | 575 | 785,800 | 575 |
| 2025-02-12 | 600 | 619 | 574 | 574 | 1,143,900 | 574 |
| 2025-02-10 | 559 | 632 | 550 | 587 | 2,102,500 | 587 |
| 2025-02-07 | 575 | 575 | 543 | 560 | 1,113,500 | 560 |
| 2025-02-06 | 608 | 615 | 581 | 582 | 1,052,900 | 582 |
| 2025-02-05 | 636 | 640 | 620 | 623 | 555,300 | 623 |
| 2025-02-04 | 649 | 665 | 619 | 646 | 2,142,900 | 646 |
| 2025-02-03 | 597 | 638 | 587 | 619 | 1,864,700 | 619 |
| 2025-01-31 | 609 | 618 | 575 | 587 | 1,597,900 | 587 |
| 2025-01-30 | 640 | 655 | 625 | 631 | 1,870,200 | 631 |
| 2025-01-29 | 628 | 662 | 610 | 628 | 1,741,800 | 628 |
| 2025-01-28 | 611 | 644 | 600 | 628 | 1,721,000 | 628 |
| 2025-01-27 | 649 | 671 | 621 | 621 | 1,777,900 | 621 |
| 2025-01-24 | 677 | 688 | 650 | 669 | 2,168,400 | 669 |
| 2025-01-23 | 731 | 737 | 642 | 686 | 2,886,300 | 686 |
| 2025-01-22 | 695 | 754 | 661 | 681 | 4,939,500 | 681 |
| 2025-01-21 | 668 | 692 | 606 | 657 | 5,413,800 | 657 |
| 2025-01-20 | 575 | 658 | 563 | 658 | 3,503,100 | 658 |
| 2025-01-17 | 566 | 573 | 539 | 558 | 1,215,900 | 558 |
| 2025-01-16 | 577 | 598 | 555 | 578 | 1,408,700 | 578 |
| 2025-01-15 | 570 | 582 | 546 | 574 | 1,197,600 | 574 |
| 2025-01-14 | 555 | 584 | 510 | 576 | 2,360,600 | 576 |
| 2025-01-10 | 596 | 607 | 564 | 571 | 1,916,900 | 571 |
| 2025-01-09 | 580 | 636 | 537 | 586 | 4,477,000 | 586 |
| 2025-01-08 | 615 | 637 | 563 | 637 | 3,590,800 | 637 |
| 2025-01-07 | 545 | 617 | 532 | 567 | 6,127,100 | 567 |
| 2025-01-06 | 459 | 520 | 449 | 520 | 2,675,400 | 520 |
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