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 |
---|---|---|---|---|---|---|---|
2021/03/29 | 551 | 591 | 542 | 551 | +9 | +1.7% | 50,800 |
2021/03/26 | 541 | 548 | 538 | 542 | +2 | +0.4% | 7,500 |
2021/03/25 | 531 | 546 | 522 | 540 | +9 | +1.7% | 10,100 |
2021/03/24 | 545 | 545 | 523 | 531 | -12 | -2.2% | 21,000 |
2021/03/23 | 540 | 545 | 534 | 543 | -2 | -0.4% | 12,100 |
2021/03/22 | 534 | 548 | 530 | 545 | +10 | +1.9% | 11,800 |
2021/03/19 | 529 | 544 | 529 | 535 | +5 | +0.9% | 13,600 |
2021/03/18 | 547 | 550 | 530 | 530 | -17 | -3.1% | 11,200 |
2021/03/17 | 553 | 553 | 530 | 547 | -7 | -1.3% | 10,500 |
2021/03/16 | 571 | 574 | 554 | 554 | -16 | -2.8% | 20,000 |
2021/03/15 | 544 | 580 | 544 | 570 | +27 | +5% | 39,300 |
2021/03/12 | 541 | 543 | 532 | 543 | +11 | +2.1% | 10,300 |
2021/03/11 | 528 | 539 | 528 | 532 | -6 | -1.1% | 10,100 |
2021/03/10 | 543 | 543 | 522 | 538 | -7 | -1.3% | 12,100 |
2021/03/09 | 551 | 568 | 522 | 545 | -5 | -0.9% | 42,700 |
2021/03/08 | 511 | 600 | 501 | 550 | +49 | +9.8% | 139,600 |
2021/03/05 | 500 | 505 | 486 | 501 | -8 | -1.6% | 54,500 |
2021/03/04 | 566 | 566 | 509 | 509 | -57 | -10.1% | 76,000 |
2021/03/03 | 530 | 610 | 517 | 566 | +16 | +2.9% | 280,600 |
2021/03/02 | 586 | 614 | 538 | 550 | -76 | -12.1% | 433,800 |
2021/03/01 | 626 | 626 | 626 | 626 | +100 | +19% | 85,100 |
2021/02/26 | 466 | 526 | 466 | 526 | +80 | +17.9% | 126,600 |
2021/02/25 | 458 | 460 | 444 | 446 | -9 | -2% | 8,800 |
2021/02/24 | 438 | 455 | 436 | 455 | +15 | +3.4% | 6,600 |
2021/02/22 | 442 | 457 | 440 | 440 | -2 | -0.5% | 7,100 |
2021/02/19 | 455 | 459 | 415 | 442 | -13 | -2.9% | 24,100 |
2021/02/18 | 462 | 462 | 455 | 455 | -7 | -1.5% | 5,200 |
2021/02/17 | 478 | 478 | 456 | 462 | -11 | -2.3% | 9,900 |
2021/02/16 | 483 | 483 | 468 | 473 | +13 | +2.8% | 15,300 |
2021/02/15 | 470 | 478 | 460 | 460 | -10 | -2.1% | 10,300 |
2021/02/12 | 461 | 470 | 449 | 470 | +9 | +2% | 15,700 |
2021/02/10 | 463 | 463 | 457 | 461 | -2 | -0.4% | 1,600 |
2021/02/09 | 461 | 467 | 457 | 463 | +3 | +0.7% | 8,800 |
2021/02/08 | 453 | 469 | 452 | 460 | +2 | +0.4% | 9,500 |
2021/02/05 | 451 | 467 | 451 | 458 | -1 | -0.2% | 3,900 |
2021/02/04 | 466 | 466 | 446 | 459 | -7 | -1.5% | 7,800 |
2021/02/03 | 460 | 478 | 460 | 466 | +4 | +0.9% | 10,000 |
2021/02/02 | 472 | 483 | 461 | 462 | -17 | -3.5% | 14,400 |
2021/02/01 | 460 | 483 | 435 | 479 | +14 | +3% | 63,000 |
2021/01/29 | 447 | 489 | 423 | 465 | +55 | +13.4% | 153,100 |
2021/01/28 | 415 | 476 | 410 | 410 | -6 | -1.4% | 60,800 |
2021/01/27 | 409 | 420 | 409 | 416 | +8 | +2% | 6,200 |
2021/01/26 | 414 | 415 | 407 | 408 | -7 | -1.7% | 2,300 |
2021/01/25 | 417 | 424 | 411 | 415 | -2 | -0.5% | 9,000 |
2021/01/22 | 411 | 417 | 407 | 417 | +6 | +1.5% | 6,400 |
2021/01/21 | 401 | 415 | 393 | 411 | +13 | +3.3% | 9,700 |
2021/01/20 | 408 | 410 | 398 | 398 | -10 | -2.5% | 3,900 |
2021/01/19 | 399 | 412 | 399 | 408 | +10 | +2.5% | 4,400 |
2021/01/18 | 408 | 420 | 398 | 398 | -9 | -2.2% | 6,900 |
2021/01/15 | 407 | 415 | 387 | 407 | ±0 | ±0% | 22,300 |
801~
850
件表示中 / 1896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