ガリレイ
6420プライム/機械/GALILEI CO.LTD.
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 | 3,310.0 | 3,375.0 | 3,310.0 | 3,340.0 | -15.0 | -0.45% | 54,300 |
| 2026-03-12 | 3,395.0 | 3,410.0 | 3,340.0 | 3,355.0 | -110.0 | -3.17% | 52,600 |
| 2026-03-11 | 3,510.0 | 3,515.0 | 3,465.0 | 3,465.0 | +25.0 | +0.73% | 35,000 |
| 2026-03-10 | 3,410.0 | 3,470.0 | 3,390.0 | 3,440.0 | +100.0 | +2.99% | 63,100 |
| 2026-03-09 | 3,250.0 | 3,365.0 | 3,225.0 | 3,340.0 | -120.0 | -3.47% | 94,400 |
| 2026-03-06 | 3,430.0 | 3,470.0 | 3,405.0 | 3,460.0 | -25.0 | -0.72% | 70,100 |
| 2026-03-05 | 3,540.0 | 3,585.0 | 3,480.0 | 3,485.0 | +35.0 | +1.01% | 76,300 |
| 2026-03-04 | 3,500.0 | 3,535.0 | 3,440.0 | 3,450.0 | -170.0 | -4.70% | 128,500 |
| 2026-03-03 | 3,765.0 | 3,765.0 | 3,620.0 | 3,620.0 | -190.0 | -4.99% | 95,600 |
| 2026-03-02 | 3,845.0 | 3,845.0 | 3,755.0 | 3,810.0 | -105.0 | -2.68% | 52,600 |
| 2026-02-27 | 3,850.0 | 3,925.0 | 3,835.0 | 3,915.0 | +65.0 | +1.69% | 48,800 |
| 2026-02-26 | 3,880.0 | 3,960.0 | 3,850.0 | 3,850.0 | +10.0 | +0.26% | 67,600 |
| 2026-02-25 | 3,855.0 | 3,865.0 | 3,815.0 | 3,840.0 | 0.0 | 0.00% | 49,000 |
| 2026-02-24 | 3,780.0 | 3,860.0 | 3,760.0 | 3,840.0 | +120.0 | +3.23% | 52,500 |
| 2026-02-20 | 3,720.0 | 3,770.0 | 3,690.0 | 3,720.0 | -30.0 | -0.80% | 66,000 |
| 2026-02-19 | 3,740.0 | 3,780.0 | 3,695.0 | 3,750.0 | +5.0 | +0.13% | 40,800 |
| 2026-02-18 | 3,715.0 | 3,775.0 | 3,715.0 | 3,745.0 | +30.0 | +0.81% | 36,000 |
| 2026-02-17 | 3,695.0 | 3,740.0 | 3,645.0 | 3,715.0 | -10.0 | -0.27% | 48,700 |
| 2026-02-16 | 3,725.0 | 3,750.0 | 3,715.0 | 3,725.0 | 0.0 | 0.00% | 53,100 |
| 2026-02-13 | 3,730.0 | 3,770.0 | 3,680.0 | 3,725.0 | -40.0 | -1.06% | 60,900 |
| 2026-02-12 | 3,675.0 | 3,795.0 | 3,675.0 | 3,765.0 | +90.0 | +2.45% | 63,400 |
| 2026-02-10 | 3,640.0 | 3,700.0 | 3,640.0 | 3,675.0 | +35.0 | +0.96% | 50,300 |
| 2026-02-09 | 3,720.0 | 3,725.0 | 3,615.0 | 3,640.0 | +40.0 | +1.11% | 69,400 |
| 2026-02-06 | 3,645.0 | 3,650.0 | 3,585.0 | 3,600.0 | -45.0 | -1.23% | 67,500 |
| 2026-02-05 | 3,810.0 | 3,825.0 | 3,645.0 | 3,645.0 | -235.0 | -6.06% | 116,500 |
| 2026-02-04 | 3,920.0 | 3,965.0 | 3,880.0 | 3,880.0 | -10.0 | -0.26% | 68,800 |
| 2026-02-03 | 3,850.0 | 3,915.0 | 3,810.0 | 3,890.0 | +85.0 | +2.23% | 42,200 |
| 2026-02-02 | 3,900.0 | 3,910.0 | 3,790.0 | 3,805.0 | -50.0 | -1.30% | 52,400 |
| 2026-01-30 | 3,855.0 | 3,890.0 | 3,815.0 | 3,855.0 | +45.0 | +1.18% | 83,600 |
| 2026-01-29 | 3,810.0 | 3,840.0 | 3,765.0 | 3,810.0 | -20.0 | -0.52% | 51,700 |
| 2026-01-28 | 3,840.0 | 3,900.0 | 3,810.0 | 3,830.0 | -50.0 | -1.29% | 51,900 |
| 2026-01-27 | 3,855.0 | 3,895.0 | 3,820.0 | 3,880.0 | -10.0 | -0.26% | 41,500 |
| 2026-01-26 | 3,890.0 | 3,950.0 | 3,865.0 | 3,890.0 | -45.0 | -1.14% | 48,500 |
| 2026-01-23 | 3,885.0 | 3,960.0 | 3,855.0 | 3,935.0 | +50.0 | +1.29% | 45,900 |
| 2026-01-22 | 3,865.0 | 3,925.0 | 3,850.0 | 3,885.0 | +20.0 | +0.52% | 68,200 |
| 2026-01-21 | 3,860.0 | 3,895.0 | 3,820.0 | 3,865.0 | -55.0 | -1.40% | 41,200 |
| 2026-01-20 | 3,965.0 | 3,985.0 | 3,915.0 | 3,920.0 | -45.0 | -1.13% | 49,700 |
| 2026-01-19 | 3,970.0 | 4,015.0 | 3,950.0 | 3,965.0 | -5.0 | -0.13% | 39,800 |
| 2026-01-16 | 3,870.0 | 3,985.0 | 3,870.0 | 3,970.0 | +60.0 | +1.53% | 32,600 |
| 2026-01-15 | 3,920.0 | 3,950.0 | 3,870.0 | 3,910.0 | -10.0 | -0.26% | 35,400 |
| 2026-01-14 | 3,880.0 | 3,935.0 | 3,880.0 | 3,920.0 | +35.0 | +0.90% | 37,600 |
| 2026-01-13 | 3,935.0 | 3,935.0 | 3,885.0 | 3,885.0 | +40.0 | +1.04% | 36,200 |
| 2026-01-09 | 3,855.0 | 3,905.0 | 3,830.0 | 3,845.0 | -10.0 | -0.26% | 36,200 |
| 2026-01-08 | 3,850.0 | 3,910.0 | 3,850.0 | 3,855.0 | -40.0 | -1.03% | 38,400 |
| 2026-01-07 | 3,830.0 | 3,925.0 | 3,830.0 | 3,895.0 | +5.0 | +0.13% | 51,100 |
| 2026-01-06 | 3,795.0 | 3,940.0 | 3,795.0 | 3,890.0 | +95.0 | +2.50% | 62,100 |
| 2026-01-05 | 3,870.0 | 3,880.0 | 3,750.0 | 3,795.0 | -5.0 | -0.13% | 50,800 |
| 2025-12-30 | 3,770.0 | 3,840.0 | 3,745.0 | 3,800.0 | +30.0 | +0.80% | 55,000 |
| 2025-12-29 | 3,765.0 | 3,795.0 | 3,730.0 | 3,770.0 | +5.0 | +0.13% | 52,300 |
| 2025-12-26 | 3,775.0 | 3,810.0 | 3,740.0 | 3,765.0 | -10.0 | -0.26% | 43,100 |
| 2025-12-25 | 3,770.0 | 3,785.0 | 3,740.0 | 3,775.0 | +5.0 | +0.13% | 27,100 |
| 2025-12-24 | 3,805.0 | 3,815.0 | 3,770.0 | 3,770.0 | -50.0 | -1.31% | 16,500 |
| 2025-12-23 | 3,795.0 | 3,845.0 | 3,780.0 | 3,820.0 | +25.0 | +0.66% | 23,500 |
| 2025-12-22 | 3,830.0 | 3,855.0 | 3,790.0 | 3,795.0 | -35.0 | -0.91% | 50,700 |
| 2025-12-19 | 3,735.0 | 3,865.0 | 3,735.0 | 3,830.0 | +90.0 | +2.41% | 60,500 |
| 2025-12-18 | 3,710.0 | 3,765.0 | 3,710.0 | 3,740.0 | -15.0 | -0.40% | 29,300 |
| 2025-12-17 | 3,730.0 | 3,805.0 | 3,705.0 | 3,755.0 | +25.0 | +0.67% | 36,800 |
| 2025-12-16 | 3,885.0 | 3,885.0 | 3,730.0 | 3,730.0 | -165.0 | -4.24% | 42,200 |
| 2025-12-15 | 3,795.0 | 3,900.0 | 3,775.0 | 3,895.0 | +90.0 | +2.37% | 49,400 |
| 2025-12-12 | 3,775.0 | 3,805.0 | 3,730.0 | 3,805.0 | +125.0 | +3.40% | 80,800 |
| 2025-12-11 | 3,800.0 | 3,825.0 | 3,645.0 | 3,680.0 | -90.0 | -2.39% | 43,000 |
| 2025-12-10 | 3,800.0 | 3,825.0 | 3,770.0 | 3,770.0 | -30.0 | -0.79% | 39,400 |
| 2025-12-09 | 3,800.0 | 3,830.0 | 3,780.0 | 3,800.0 | 0.0 | 0.00% | 28,600 |
| 2025-12-08 | 3,715.0 | 3,845.0 | 3,660.0 | 3,800.0 | +115.0 | +3.12% | 34,800 |
| 2025-12-05 | 3,710.0 | 3,715.0 | 3,670.0 | 3,685.0 | -55.0 | -1.47% | 17,300 |
| 2025-12-04 | 3,660.0 | 3,760.0 | 3,660.0 | 3,740.0 | +80.0 | +2.19% | 32,800 |
| 2025-12-03 | 3,635.0 | 3,695.0 | 3,635.0 | 3,660.0 | -20.0 | -0.54% | 42,200 |
| 2025-12-02 | 3,710.0 | 3,710.0 | 3,640.0 | 3,680.0 | -35.0 | -0.94% | 23,800 |
| 2025-12-01 | 3,790.0 | 3,790.0 | 3,705.0 | 3,715.0 | -75.0 | -1.98% | 32,000 |
| 2025-11-28 | 3,775.0 | 3,830.0 | 3,775.0 | 3,790.0 | +15.0 | +0.40% | 39,000 |
| 2025-11-27 | 3,730.0 | 3,780.0 | 3,730.0 | 3,775.0 | +80.0 | +2.17% | 43,000 |
| 2025-11-26 | 3,650.0 | 3,710.0 | 3,650.0 | 3,695.0 | +50.0 | +1.37% | 43,500 |
| 2025-11-25 | 3,690.0 | 3,695.0 | 3,615.0 | 3,645.0 | +5.0 | +0.14% | 30,900 |
| 2025-11-21 | 3,540.0 | 3,640.0 | 3,540.0 | 3,640.0 | +50.0 | +1.39% | 64,500 |
| 2025-11-20 | 3,520.0 | 3,620.0 | 3,505.0 | 3,590.0 | +115.0 | +3.31% | 41,200 |
| 2025-11-19 | 3,510.0 | 3,510.0 | 3,445.0 | 3,475.0 | -40.0 | -1.14% | 37,600 |
| 2025-11-18 | 3,605.0 | 3,620.0 | 3,490.0 | 3,515.0 | -120.0 | -3.30% | 31,100 |
| 2025-11-17 | 3,600.0 | 3,645.0 | 3,575.0 | 3,635.0 | -15.0 | -0.41% | 35,300 |
| 2025-11-14 | 3,635.0 | 3,675.0 | 3,570.0 | 3,650.0 | -125.0 | -3.31% | 65,100 |
| 2025-11-13 | 3,620.0 | 3,930.0 | 3,620.0 | 3,775.0 | +155.0 | +4.28% | 112,200 |
| 2025-11-12 | 3,600.0 | 3,695.0 | 3,600.0 | 3,620.0 | +20.0 | +0.56% | 32,800 |
| 2025-11-11 | 3,605.0 | 3,625.0 | 3,560.0 | 3,600.0 | -5.0 | -0.14% | 23,800 |
| 2025-11-10 | 3,560.0 | 3,615.0 | 3,560.0 | 3,605.0 | +50.0 | +1.41% | 24,300 |
| 2025-11-07 | 3,620.0 | 3,635.0 | 3,530.0 | 3,555.0 | -65.0 | -1.80% | 24,000 |
| 2025-11-06 | 3,615.0 | 3,700.0 | 3,600.0 | 3,620.0 | +5.0 | +0.14% | 70,500 |
| 2025-11-05 | 3,585.0 | 3,635.0 | 3,535.0 | 3,615.0 | -10.0 | -0.28% | 50,200 |
| 2025-11-04 | 3,575.0 | 3,685.0 | 3,555.0 | 3,625.0 | +35.0 | +0.97% | 40,500 |
| 2025-10-31 | 3,635.0 | 3,635.0 | 3,530.0 | 3,590.0 | 0.0 | 0.00% | 48,000 |
| 2025-10-30 | 3,610.0 | 3,640.0 | 3,580.0 | 3,590.0 | -30.0 | -0.83% | 52,100 |
| 2025-10-29 | 3,625.0 | 3,625.0 | 3,570.0 | 3,620.0 | -15.0 | -0.41% | 27,100 |
| 2025-10-28 | 3,685.0 | 3,700.0 | 3,620.0 | 3,635.0 | -65.0 | -1.76% | 29,800 |
| 2025-10-27 | 3,650.0 | 3,705.0 | 3,645.0 | 3,700.0 | +85.0 | +2.35% | 24,700 |
| 2025-10-24 | 3,620.0 | 3,635.0 | 3,590.0 | 3,615.0 | -5.0 | -0.14% | 21,000 |
| 2025-10-23 | 3,590.0 | 3,635.0 | 3,570.0 | 3,620.0 | +15.0 | +0.42% | 39,600 |
| 2025-10-22 | 3,610.0 | 3,645.0 | 3,575.0 | 3,605.0 | -5.0 | -0.14% | 41,600 |
| 2025-10-21 | 3,600.0 | 3,640.0 | 3,570.0 | 3,610.0 | +45.0 | +1.26% | 38,300 |
| 2025-10-20 | 3,565.0 | 3,595.0 | 3,540.0 | 3,565.0 | +55.0 | +1.57% | 26,500 |
| 2025-10-17 | 3,525.0 | 3,545.0 | 3,490.0 | 3,510.0 | -40.0 | -1.13% | 24,400 |
| 2025-10-16 | 3,575.0 | 3,610.0 | 3,525.0 | 3,550.0 | -20.0 | -0.56% | 32,900 |
| 2025-10-15 | 3,525.0 | 3,590.0 | 3,525.0 | 3,570.0 | +45.0 | +1.28% | 46,200 |
| 2025-10-14 | 3,565.0 | 3,580.0 | 3,515.0 | 3,525.0 | -70.0 | -1.95% | 45,000 |
| 2025-10-10 | 3,640.0 | 3,655.0 | 3,580.0 | 3,595.0 | -105.0 | -2.84% | 37,700 |
| 2025-10-09 | 3,660.0 | 3,735.0 | 3,660.0 | 3,700.0 | +15.0 | +0.41% | 44,100 |
| 2025-10-08 | 3,755.0 | 3,805.0 | 3,685.0 | 3,685.0 | -70.0 | -1.86% | 34,600 |
| 2025-10-07 | 3,670.0 | 3,760.0 | 3,650.0 | 3,755.0 | +85.0 | +2.32% | 33,100 |
| 2025-10-06 | 3,670.0 | 3,685.0 | 3,635.0 | 3,670.0 | +90.0 | +2.51% | 35,400 |
| 2025-10-03 | 3,580.0 | 3,605.0 | 3,555.0 | 3,580.0 | +30.0 | +0.85% | 22,800 |
| 2025-10-02 | 3,600.0 | 3,635.0 | 3,520.0 | 3,550.0 | -40.0 | -1.11% | 37,900 |
| 2025-10-01 | 3,760.0 | 3,800.0 | 3,560.0 | 3,590.0 | -200.0 | -5.28% | 64,700 |
| 2025-09-30 | 3,780.0 | 3,830.0 | 3,760.0 | 3,790.0 | +10.0 | +0.26% | 54,500 |
| 2025-09-29 | 3,810.0 | 3,820.0 | 3,725.0 | 3,780.0 | -30.0 | -0.79% | 47,000 |
| 2025-09-26 | 3,775.0 | 3,810.0 | 3,765.0 | 3,810.0 | +35.0 | +0.93% | 78,600 |
| 2025-09-25 | 3,755.0 | 3,820.0 | 3,750.0 | 3,775.0 | +60.0 | +1.62% | 57,100 |
| 2025-09-24 | 3,700.0 | 3,725.0 | 3,660.0 | 3,715.0 | -10.0 | -0.27% | 54,400 |
| 2025-09-22 | 3,750.0 | 3,770.0 | 3,725.0 | 3,725.0 | -50.0 | -1.32% | 50,100 |
| 2025-09-19 | 3,625.0 | 3,775.0 | 3,625.0 | 3,775.0 | +160.0 | +4.43% | 103,000 |
| 2025-09-18 | 3,585.0 | 3,630.0 | 3,540.0 | 3,615.0 | +30.0 | +0.84% | 36,100 |
| 2025-09-17 | 3,600.0 | 3,600.0 | 3,540.0 | 3,585.0 | -55.0 | -1.51% | 25,000 |
| 2025-09-16 | 3,595.0 | 3,665.0 | 3,595.0 | 3,640.0 | +20.0 | +0.55% | 40,500 |
| 2025-09-12 | 3,620.0 | 3,645.0 | 3,600.0 | 3,620.0 | — | — | 54,000 |
直近120営業日分を表示