Ｇ－ＦＡＣＴＯＲＹの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 376 | 381 | 375 | 381 | +5 | +1.3% | 2,900 |
| 2022/06/13 | 380 | 385 | 376 | 376 | -10 | -2.6% | 6,200 |
| 2022/06/10 | 386 | 386 | 383 | 386 | ±0 | ±0% | 4,000 |
| 2022/06/09 | 387 | 391 | 382 | 386 | ±0 | ±0% | 8,100 |
| 2022/06/08 | 394 | 394 | 385 | 386 | -8 | -2% | 9,200 |
| 2022/06/07 | 385 | 396 | 383 | 394 | +6 | +1.5% | 22,800 |
| 2022/06/06 | 383 | 388 | 381 | 388 | +5 | +1.3% | 4,800 |
| 2022/06/03 | 387 | 387 | 382 | 383 | -4 | -1% | 3,200 |
| 2022/06/02 | 388 | 388 | 385 | 387 | +1 | +0.3% | 3,600 |
| 2022/06/01 | 384 | 386 | 383 | 386 | +3 | +0.8% | 2,900 |
| 2022/05/31 | 386 | 388 | 382 | 383 | -3 | -0.8% | 5,000 |
| 2022/05/30 | 388 | 388 | 382 | 386 | ±0 | ±0% | 9,200 |
| 2022/05/27 | 382 | 389 | 380 | 386 | +4 | +1% | 12,000 |
| 2022/05/26 | 379 | 386 | 379 | 382 | ±0 | ±0% | 10,600 |
| 2022/05/25 | 387 | 387 | 379 | 382 | -5 | -1.3% | 14,800 |
| 2022/05/24 | 382 | 389 | 382 | 387 | +1 | +0.3% | 10,900 |
| 2022/05/23 | 386 | 389 | 383 | 386 | ±0 | ±0% | 5,500 |
| 2022/05/20 | 390 | 391 | 384 | 386 | -3 | -0.8% | 9,000 |
| 2022/05/19 | 387 | 389 | 382 | 389 | -1 | -0.3% | 5,200 |
| 2022/05/18 | 384 | 395 | 381 | 390 | +6 | +1.6% | 10,700 |
| 2022/05/17 | 382 | 386 | 376 | 384 | +2 | +0.5% | 9,800 |
| 2022/05/16 | 395 | 395 | 373 | 382 | -14 | -3.5% | 34,000 |
| 2022/05/13 | 395 | 400 | 387 | 396 | -71 | -15.2% | 68,900 |
| 2022/05/12 | 482 | 482 | 467 | 467 | -13 | -2.7% | 7,500 |
| 2022/05/11 | 479 | 481 | 478 | 480 | ±0 | ±0% | 4,000 |
| 2022/05/10 | 480 | 480 | 472 | 480 | ±0 | ±0% | 3,900 |
| 2022/05/09 | 484 | 485 | 478 | 480 | -4 | -0.8% | 3,600 |
| 2022/05/06 | 484 | 485 | 470 | 484 | +3 | +0.6% | 14,000 |
| 2022/05/02 | 479 | 483 | 469 | 481 | +4 | +0.8% | 9,800 |
| 2022/04/28 | 458 | 480 | 458 | 477 | +21 | +4.6% | 10,700 |
| 2022/04/27 | 459 | 460 | 454 | 456 | +1 | +0.2% | 6,500 |
| 2022/04/26 | 453 | 455 | 451 | 455 | +6 | +1.3% | 1,900 |
| 2022/04/25 | 452 | 452 | 449 | 449 | -2 | -0.4% | 2,600 |
| 2022/04/22 | 450 | 451 | 442 | 451 | +1 | +0.2% | 2,900 |
| 2022/04/21 | 448 | 450 | 446 | 450 | +2 | +0.4% | 1,600 |
| 2022/04/20 | 449 | 450 | 443 | 448 | +6 | +1.4% | 4,000 |
| 2022/04/19 | 446 | 452 | 442 | 442 | -3 | -0.7% | 7,100 |
| 2022/04/18 | 448 | 448 | 442 | 445 | +3 | +0.7% | 5,100 |
| 2022/04/15 | 435 | 442 | 432 | 442 | +2 | +0.5% | 2,400 |
| 2022/04/14 | 437 | 440 | 433 | 440 | +1 | +0.2% | 1,400 |
| 2022/04/13 | 439 | 442 | 439 | 439 | +6 | +1.4% | 4,200 |
| 2022/04/12 | 441 | 441 | 432 | 433 | -5 | -1.1% | 4,500 |
| 2022/04/11 | 438 | 440 | 432 | 438 | +7 | +1.6% | 2,000 |
| 2022/04/08 | 440 | 440 | 431 | 431 | -9 | -2% | 2,200 |
| 2022/04/07 | 442 | 445 | 428 | 440 | +2 | +0.5% | 7,900 |
| 2022/04/06 | 432 | 440 | 432 | 438 | +7 | +1.6% | 2,600 |
| 2022/04/05 | 432 | 436 | 431 | 431 | +1 | +0.2% | 4,300 |
| 2022/04/04 | 429 | 431 | 421 | 430 | +15 | +3.6% | 5,800 |
| 2022/04/01 | 410 | 415 | 410 | 415 | +5 | +1.2% | 2,100 |
| 2022/03/31 | 411 | 415 | 408 | 410 | +1 | +0.2% | 3,400 |
501～
550
件表示中 / 1891件
類似銘柄と比較する
現在ご覧いただいている「Ｇ－ＦＡＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
