ガーラ
4777スタンダード/情報･通信業/GALA INCORPORATED
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 207.0 | 210.0 | 207.0 | 208.0 | -2.0 | -0.95% | 29,300 |
| 2026-03-12 | 214.0 | 214.0 | 207.0 | 210.0 | -3.0 | -1.41% | 60,900 |
| 2026-03-11 | 209.0 | 220.0 | 209.0 | 213.0 | +6.0 | +2.90% | 151,200 |
| 2026-03-10 | 201.0 | 208.0 | 200.0 | 207.0 | +7.0 | +3.50% | 96,700 |
| 2026-03-09 | 200.0 | 200.0 | 193.0 | 200.0 | -4.0 | -1.96% | 94,400 |
| 2026-03-06 | 201.0 | 204.0 | 201.0 | 204.0 | +3.0 | +1.49% | 31,400 |
| 2026-03-05 | 199.0 | 204.0 | 199.0 | 201.0 | +3.0 | +1.52% | 71,700 |
| 2026-03-04 | 199.0 | 201.0 | 192.0 | 198.0 | -2.0 | -1.00% | 224,500 |
| 2026-03-03 | 204.0 | 205.0 | 200.0 | 200.0 | -5.0 | -2.44% | 90,800 |
| 2026-03-02 | 210.0 | 210.0 | 202.0 | 205.0 | -3.0 | -1.44% | 50,900 |
| 2026-02-27 | 209.0 | 210.0 | 207.0 | 208.0 | 0.0 | 0.00% | 19,300 |
| 2026-02-26 | 206.0 | 209.0 | 205.0 | 208.0 | +2.0 | +0.97% | 51,000 |
| 2026-02-25 | 208.0 | 210.0 | 206.0 | 206.0 | -2.0 | -0.96% | 59,900 |
| 2026-02-24 | 210.0 | 211.0 | 206.0 | 208.0 | -2.0 | -0.95% | 51,900 |
| 2026-02-20 | 213.0 | 213.0 | 210.0 | 210.0 | -3.0 | -1.41% | 37,400 |
| 2026-02-19 | 216.0 | 217.0 | 213.0 | 213.0 | -3.0 | -1.39% | 64,900 |
| 2026-02-18 | 216.0 | 218.0 | 214.0 | 216.0 | 0.0 | 0.00% | 26,200 |
| 2026-02-17 | 214.0 | 217.0 | 213.0 | 216.0 | +2.0 | +0.93% | 28,700 |
| 2026-02-16 | 215.0 | 215.0 | 210.0 | 214.0 | -1.0 | -0.47% | 54,700 |
| 2026-02-13 | 216.0 | 217.0 | 210.0 | 215.0 | 0.0 | 0.00% | 66,500 |
| 2026-02-12 | 218.0 | 222.0 | 213.0 | 215.0 | -6.0 | -2.71% | 107,000 |
| 2026-02-10 | 215.0 | 222.0 | 215.0 | 221.0 | +6.0 | +2.79% | 104,200 |
| 2026-02-09 | 212.0 | 218.0 | 212.0 | 215.0 | +1.0 | +0.47% | 60,200 |
| 2026-02-06 | 217.0 | 217.0 | 213.0 | 214.0 | -2.0 | -0.93% | 32,800 |
| 2026-02-05 | 214.0 | 220.0 | 212.0 | 216.0 | +1.0 | +0.47% | 55,900 |
| 2026-02-04 | 213.0 | 216.0 | 210.0 | 215.0 | +2.0 | +0.94% | 55,600 |
| 2026-02-03 | 215.0 | 216.0 | 213.0 | 213.0 | -2.0 | -0.93% | 27,400 |
| 2026-02-02 | 215.0 | 217.0 | 213.0 | 215.0 | -2.0 | -0.92% | 40,100 |
| 2026-01-30 | 211.0 | 217.0 | 210.0 | 217.0 | +4.0 | +1.88% | 69,700 |
| 2026-01-29 | 210.0 | 213.0 | 208.0 | 213.0 | +2.0 | +0.95% | 42,700 |
| 2026-01-28 | 211.0 | 211.0 | 208.0 | 211.0 | 0.0 | 0.00% | 28,200 |
| 2026-01-27 | 211.0 | 213.0 | 208.0 | 211.0 | -1.0 | -0.47% | 36,400 |
| 2026-01-26 | 209.0 | 214.0 | 208.0 | 212.0 | 0.0 | 0.00% | 34,500 |
| 2026-01-23 | 210.0 | 213.0 | 209.0 | 212.0 | +3.0 | +1.44% | 23,800 |
| 2026-01-22 | 211.0 | 213.0 | 209.0 | 209.0 | -2.0 | -0.95% | 32,300 |
| 2026-01-21 | 213.0 | 213.0 | 209.0 | 211.0 | -2.0 | -0.94% | 40,600 |
| 2026-01-20 | 214.0 | 216.0 | 211.0 | 213.0 | -3.0 | -1.39% | 83,500 |
| 2026-01-19 | 217.0 | 217.0 | 213.0 | 216.0 | +1.0 | +0.47% | 21,900 |
| 2026-01-16 | 208.0 | 215.0 | 208.0 | 215.0 | +5.0 | +2.38% | 53,700 |
| 2026-01-15 | 205.0 | 210.0 | 204.0 | 210.0 | +4.0 | +1.94% | 68,900 |
| 2026-01-14 | 209.0 | 210.0 | 206.0 | 206.0 | -3.0 | -1.44% | 50,200 |
| 2026-01-13 | 209.0 | 210.0 | 208.0 | 209.0 | -2.0 | -0.95% | 38,300 |
| 2026-01-09 | 206.0 | 211.0 | 206.0 | 211.0 | +4.0 | +1.93% | 59,200 |
| 2026-01-08 | 208.0 | 209.0 | 206.0 | 207.0 | -2.0 | -0.96% | 54,100 |
| 2026-01-07 | 207.0 | 210.0 | 206.0 | 209.0 | 0.0 | 0.00% | 30,700 |
| 2026-01-06 | 204.0 | 209.0 | 204.0 | 209.0 | +5.0 | +2.45% | 60,100 |
| 2026-01-05 | 204.0 | 205.0 | 202.0 | 204.0 | 0.0 | 0.00% | 73,300 |
| 2025-12-30 | 203.0 | 205.0 | 203.0 | 204.0 | -1.0 | -0.49% | 37,200 |
| 2025-12-29 | 208.0 | 208.0 | 200.0 | 205.0 | -3.0 | -1.44% | 123,700 |
| 2025-12-26 | 210.0 | 210.0 | 206.0 | 208.0 | -1.0 | -0.48% | 120,400 |
| 2025-12-25 | 203.0 | 210.0 | 203.0 | 209.0 | +5.0 | +2.45% | 132,500 |
| 2025-12-24 | 203.0 | 208.0 | 202.0 | 204.0 | -1.0 | -0.49% | 73,200 |
| 2025-12-23 | 201.0 | 205.0 | 200.0 | 205.0 | +4.0 | +1.99% | 103,400 |
| 2025-12-22 | 203.0 | 203.0 | 201.0 | 201.0 | 0.0 | 0.00% | 27,000 |
| 2025-12-19 | 197.0 | 203.0 | 197.0 | 201.0 | +1.0 | +0.50% | 165,300 |
| 2025-12-18 | 199.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 57,700 |
| 2025-12-17 | 204.0 | 204.0 | 199.0 | 200.0 | -3.0 | -1.48% | 181,700 |
| 2025-12-16 | 207.0 | 207.0 | 203.0 | 203.0 | -5.0 | -2.40% | 69,000 |
| 2025-12-15 | 206.0 | 209.0 | 205.0 | 208.0 | +1.0 | +0.48% | 89,500 |
| 2025-12-12 | 210.0 | 210.0 | 200.0 | 207.0 | -2.0 | -0.96% | 136,000 |
| 2025-12-11 | 207.0 | 210.0 | 205.0 | 209.0 | +2.0 | +0.97% | 73,600 |
| 2025-12-10 | 206.0 | 210.0 | 206.0 | 207.0 | 0.0 | 0.00% | 88,200 |
| 2025-12-09 | 211.0 | 213.0 | 207.0 | 207.0 | -6.0 | -2.82% | 126,700 |
| 2025-12-08 | 212.0 | 216.0 | 212.0 | 213.0 | 0.0 | 0.00% | 112,900 |
| 2025-12-05 | 219.0 | 220.0 | 213.0 | 213.0 | -5.0 | -2.29% | 204,400 |
| 2025-12-04 | 220.0 | 224.0 | 218.0 | 218.0 | 0.0 | 0.00% | 143,400 |
| 2025-12-03 | 225.0 | 225.0 | 217.0 | 218.0 | -10.0 | -4.39% | 562,400 |
| 2025-12-02 | 270.0 | 303.0 | 226.0 | 228.0 | +5.0 | +2.24% | 5,644,500 |
| 2025-12-01 | 224.0 | 225.0 | 220.0 | 223.0 | -1.0 | -0.45% | 47,100 |
| 2025-11-28 | 221.0 | 225.0 | 221.0 | 224.0 | +2.0 | +0.90% | 35,300 |
| 2025-11-27 | 219.0 | 222.0 | 219.0 | 222.0 | +1.0 | +0.45% | 22,800 |
| 2025-11-26 | 221.0 | 221.0 | 219.0 | 221.0 | 0.0 | 0.00% | 14,200 |
| 2025-11-25 | 223.0 | 223.0 | 219.0 | 221.0 | +2.0 | +0.91% | 25,800 |
| 2025-11-21 | 223.0 | 223.0 | 219.0 | 219.0 | -2.0 | -0.90% | 24,700 |
| 2025-11-20 | 221.0 | 223.0 | 221.0 | 221.0 | 0.0 | 0.00% | 30,000 |
| 2025-11-19 | 220.0 | 224.0 | 219.0 | 221.0 | 0.0 | 0.00% | 35,900 |
| 2025-11-18 | 220.0 | 225.0 | 219.0 | 221.0 | -2.0 | -0.90% | 44,900 |
| 2025-11-17 | 223.0 | 225.0 | 219.0 | 223.0 | +4.0 | +1.83% | 45,300 |
| 2025-11-14 | 225.0 | 227.0 | 219.0 | 219.0 | -10.0 | -4.37% | 81,700 |
| 2025-11-13 | 230.0 | 230.0 | 226.0 | 229.0 | +1.0 | +0.44% | 22,300 |
| 2025-11-12 | 227.0 | 229.0 | 224.0 | 228.0 | +2.0 | +0.88% | 29,100 |
| 2025-11-11 | 229.0 | 229.0 | 226.0 | 226.0 | -3.0 | -1.31% | 21,300 |
| 2025-11-10 | 226.0 | 229.0 | 224.0 | 229.0 | +4.0 | +1.78% | 15,900 |
| 2025-11-07 | 223.0 | 225.0 | 221.0 | 225.0 | +1.0 | +0.45% | 117,400 |
| 2025-11-06 | 226.0 | 226.0 | 224.0 | 224.0 | -2.0 | -0.88% | 20,200 |
| 2025-11-05 | 227.0 | 227.0 | 223.0 | 226.0 | -1.0 | -0.44% | 54,100 |
| 2025-11-04 | 228.0 | 230.0 | 224.0 | 227.0 | -1.0 | -0.44% | 67,800 |
| 2025-10-31 | 226.0 | 228.0 | 222.0 | 228.0 | +5.0 | +2.24% | 39,300 |
| 2025-10-30 | 225.0 | 225.0 | 222.0 | 223.0 | -2.0 | -0.89% | 56,600 |
| 2025-10-29 | 231.0 | 231.0 | 224.0 | 225.0 | -6.0 | -2.60% | 126,200 |
| 2025-10-28 | 234.0 | 236.0 | 231.0 | 231.0 | -3.0 | -1.28% | 134,400 |
| 2025-10-27 | 235.0 | 238.0 | 231.0 | 234.0 | 0.0 | 0.00% | 182,800 |
| 2025-10-24 | 238.0 | 251.0 | 233.0 | 234.0 | +1.0 | +0.43% | 842,600 |
| 2025-10-23 | 228.0 | 286.0 | 227.0 | 233.0 | +8.0 | +3.56% | 4,669,800 |
| 2025-10-22 | 223.0 | 225.0 | 223.0 | 225.0 | +2.0 | +0.90% | 8,200 |
| 2025-10-21 | 226.0 | 226.0 | 223.0 | 223.0 | -3.0 | -1.33% | 26,300 |
| 2025-10-20 | 225.0 | 227.0 | 223.0 | 226.0 | +3.0 | +1.35% | 21,300 |
| 2025-10-17 | 223.0 | 225.0 | 220.0 | 223.0 | -4.0 | -1.76% | 82,500 |
| 2025-10-16 | 221.0 | 232.0 | 221.0 | 227.0 | +4.0 | +1.79% | 89,700 |
| 2025-10-15 | 225.0 | 225.0 | 222.0 | 223.0 | +1.0 | +0.45% | 20,500 |
| 2025-10-14 | 223.0 | 225.0 | 220.0 | 222.0 | -2.0 | -0.89% | 85,200 |
| 2025-10-10 | 228.0 | 228.0 | 224.0 | 224.0 | -4.0 | -1.75% | 37,100 |
| 2025-10-09 | 232.0 | 232.0 | 228.0 | 228.0 | -2.0 | -0.87% | 26,700 |
| 2025-10-08 | 231.0 | 234.0 | 230.0 | 230.0 | -4.0 | -1.71% | 37,100 |
| 2025-10-07 | 227.0 | 236.0 | 225.0 | 234.0 | +8.0 | +3.54% | 125,300 |
| 2025-10-06 | 225.0 | 230.0 | 224.0 | 226.0 | +1.0 | +0.44% | 49,500 |
| 2025-10-03 | 222.0 | 228.0 | 221.0 | 225.0 | +4.0 | +1.81% | 64,100 |
| 2025-10-02 | 221.0 | 221.0 | 218.0 | 221.0 | 0.0 | 0.00% | 62,700 |
| 2025-10-01 | 223.0 | 224.0 | 221.0 | 221.0 | -1.0 | -0.45% | 63,700 |
| 2025-09-30 | 222.0 | 224.0 | 221.0 | 222.0 | -1.0 | -0.45% | 44,400 |
| 2025-09-29 | 227.0 | 227.0 | 222.0 | 223.0 | -4.0 | -1.76% | 75,100 |
| 2025-09-26 | 223.0 | 228.0 | 223.0 | 227.0 | +3.0 | +1.34% | 34,200 |
| 2025-09-25 | 226.0 | 226.0 | 222.0 | 224.0 | 0.0 | 0.00% | 30,500 |
| 2025-09-24 | 232.0 | 232.0 | 224.0 | 224.0 | -2.0 | -0.88% | 64,100 |
| 2025-09-22 | 230.0 | 232.0 | 226.0 | 226.0 | -2.0 | -0.88% | 76,400 |
| 2025-09-19 | 233.0 | 238.0 | 227.0 | 228.0 | -5.0 | -2.15% | 118,600 |
| 2025-09-18 | 238.0 | 238.0 | 233.0 | 233.0 | -5.0 | -2.10% | 76,100 |
| 2025-09-17 | 239.0 | 240.0 | 233.0 | 238.0 | 0.0 | 0.00% | 45,500 |
| 2025-09-16 | 233.0 | 239.0 | 229.0 | 238.0 | +10.0 | +4.39% | 101,600 |
| 2025-09-12 | 226.0 | 247.0 | 226.0 | 228.0 | — | — | 366,900 |
直近120営業日分を表示