4,636円
ガリレイの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/06/10 | 3,535.0 | 3,615.0 | 3,490.0 | 3,590.0 | 1,795.0 | 25,600 |
| 2020/06/09 | 3,425.0 | 3,535.0 | 3,410.0 | 3,535.0 | 1,767.5 | 16,000 |
| 2020/06/08 | 3,415.0 | 3,435.0 | 3,375.0 | 3,410.0 | 1,705.0 | 15,700 |
| 2020/06/05 | 3,410.0 | 3,425.0 | 3,320.0 | 3,405.0 | 1,702.5 | 19,700 |
| 2020/06/04 | 3,370.0 | 3,390.0 | 3,335.0 | 3,380.0 | 1,690.0 | 23,000 |
| 2020/06/03 | 3,455.0 | 3,455.0 | 3,340.0 | 3,340.0 | 1,670.0 | 18,700 |
| 2020/06/02 | 3,300.0 | 3,420.0 | 3,300.0 | 3,400.0 | 1,700.0 | 30,000 |
| 2020/06/01 | 3,340.0 | 3,355.0 | 3,275.0 | 3,300.0 | 1,650.0 | 17,000 |
| 2020/05/29 | 3,415.0 | 3,415.0 | 3,315.0 | 3,315.0 | 1,657.5 | 25,500 |
| 2020/05/28 | 3,410.0 | 3,440.0 | 3,340.0 | 3,425.0 | 1,712.5 | 30,800 |
| 2020/05/27 | 3,295.0 | 3,360.0 | 3,235.0 | 3,340.0 | 1,670.0 | 32,500 |
| 2020/05/26 | 3,265.0 | 3,300.0 | 3,240.0 | 3,260.0 | 1,630.0 | 22,600 |
| 2020/05/25 | 3,190.0 | 3,220.0 | 3,165.0 | 3,220.0 | 1,610.0 | 16,800 |
| 2020/05/22 | 3,215.0 | 3,220.0 | 3,170.0 | 3,190.0 | 1,595.0 | 21,500 |
| 2020/05/21 | 3,230.0 | 3,235.0 | 3,145.0 | 3,180.0 | 1,590.0 | 26,600 |
| 2020/05/20 | 3,165.0 | 3,295.0 | 3,140.0 | 3,230.0 | 1,615.0 | 60,500 |
| 2020/05/19 | 3,235.0 | 3,235.0 | 3,130.0 | 3,165.0 | 1,582.5 | 41,600 |
| 2020/05/18 | 3,235.0 | 3,300.0 | 3,150.0 | 3,170.0 | 1,585.0 | 40,600 |
| 2020/05/15 | 3,130.0 | 3,185.0 | 3,035.0 | 3,150.0 | 1,575.0 | 33,500 |
| 2020/05/14 | 3,220.0 | 3,220.0 | 3,100.0 | 3,100.0 | 1,550.0 | 51,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ガリレイの取引履歴を振り返りませんか？
ガリレイの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
