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 |
---|---|---|---|---|---|---|---|
2020/10/29 | 344 | 349 | 339 | 344 | -1 | -0.3% | 3,500 |
2020/10/28 | 346 | 347 | 341 | 345 | -1 | -0.3% | 2,500 |
2020/10/27 | 350 | 350 | 342 | 346 | -4 | -1.1% | 1,500 |
2020/10/26 | 347 | 350 | 344 | 350 | +6 | +1.7% | 3,400 |
2020/10/23 | 349 | 351 | 344 | 344 | -6 | -1.7% | 4,600 |
2020/10/22 | 363 | 363 | 350 | 350 | -10 | -2.8% | 6,800 |
2020/10/21 | 359 | 361 | 353 | 360 | +1 | +0.3% | 5,900 |
2020/10/20 | 350 | 359 | 349 | 359 | +9 | +2.6% | 4,400 |
2020/10/19 | 351 | 355 | 348 | 350 | -4 | -1.1% | 7,300 |
2020/10/16 | 382 | 400 | 353 | 354 | -6 | -1.7% | 41,500 |
2020/10/15 | 389 | 389 | 358 | 360 | -19 | -5% | 19,000 |
2020/10/14 | 370 | 389 | 370 | 379 | +9 | +2.4% | 19,800 |
2020/10/13 | 360 | 371 | 360 | 370 | +11 | +3.1% | 16,000 |
2020/10/12 | 358 | 360 | 352 | 359 | +9 | +2.6% | 9,000 |
2020/10/09 | 346 | 391 | 337 | 350 | +5 | +1.4% | 93,500 |
2020/10/08 | 346 | 348 | 343 | 345 | +1 | +0.3% | 3,600 |
2020/10/07 | 344 | 344 | 341 | 344 | +1 | +0.3% | 3,100 |
2020/10/06 | 340 | 351 | 339 | 343 | -1 | -0.3% | 5,200 |
2020/10/05 | 344 | 345 | 343 | 344 | +1 | +0.3% | 2,600 |
2020/10/02 | 351 | 351 | 343 | 343 | - | - | 7,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 341 | 350 | 341 | 350 | +9 | +2.6% | 5,300 |
2020/09/29 | 344 | 347 | 340 | 341 | -2 | -0.6% | 6,200 |
2020/09/28 | 350 | 350 | 342 | 343 | -4 | -1.2% | 6,600 |
2020/09/25 | 340 | 350 | 340 | 347 | +4 | +1.2% | 6,600 |
2020/09/24 | 345 | 347 | 340 | 343 | +1 | +0.3% | 5,600 |
2020/09/23 | 339 | 347 | 336 | 342 | +2 | +0.6% | 10,900 |
2020/09/18 | 345 | 347 | 340 | 340 | -1 | -0.3% | 9,100 |
2020/09/17 | 350 | 350 | 335 | 341 | -12 | -3.4% | 16,400 |
2020/09/16 | 357 | 364 | 343 | 353 | +11 | +3.2% | 46,500 |
2020/09/15 | 346 | 347 | 337 | 342 | -4 | -1.2% | 7,700 |
2020/09/14 | 358 | 358 | 346 | 346 | -11 | -3.1% | 12,300 |
2020/09/11 | 353 | 363 | 337 | 357 | +9 | +2.6% | 32,300 |
2020/09/10 | 358 | 358 | 338 | 348 | -8 | -2.2% | 22,200 |
2020/09/09 | 353 | 369 | 349 | 356 | -8 | -2.2% | 39,400 |
2020/09/08 | 332 | 412 | 325 | 364 | +32 | +9.6% | 442,200 |
2020/09/07 | 332 | 335 | 324 | 332 | +8 | +2.5% | 10,800 |
2020/09/04 | 323 | 324 | 315 | 324 | -2 | -0.6% | 11,400 |
2020/09/03 | 324 | 328 | 323 | 326 | +4 | +1.2% | 7,400 |
2020/09/02 | 323 | 327 | 321 | 322 | -5 | -1.5% | 11,200 |
2020/09/01 | 337 | 342 | 318 | 327 | -16 | -4.7% | 30,700 |
2020/08/31 | 365 | 365 | 321 | 343 | +4 | +1.2% | 58,000 |
2020/08/28 | 372 | 374 | 330 | 339 | -49 | -12.6% | 219,400 |
2020/08/27 | 313 | 388 | 313 | 388 | +80 | +26% | 495,800 |
2020/08/26 | 305 | 313 | 305 | 308 | +1 | +0.3% | 7,500 |
2020/08/25 | 304 | 312 | 304 | 307 | +3 | +1% | 3,900 |
2020/08/24 | 303 | 309 | 302 | 304 | +2 | +0.7% | 3,500 |
2020/08/21 | 303 | 312 | 302 | 302 | -6 | -1.9% | 6,700 |
2020/08/20 | 304 | 313 | 304 | 308 | -1 | -0.3% | 2,000 |
2020/08/19 | 304 | 309 | 304 | 309 | +6 | +2% | 1,900 |
901~
950
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