【3079】GACKT カテゴリ：音楽
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
116件中1～50件を表示しています。
| 株価時系列データ [週間] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2025/11/24 |
151
| 380 |
151 |
300 |
20,546 |
300 |
| 2025/11/17 |
120
| 120 |
120 |
120 |
29 |
120 |
| 2025/11/10 |
90
| 90 |
90 |
90 |
62 |
90 |
| 2025/11/3 |
60
| 60 |
60 |
60 |
15 |
60 |
| 2025/10/27 |
60
| 60 |
60 |
60 |
1 |
60 |
| 2025/10/20 |
99
| 99 |
99 |
99 |
1 |
99 |
| 2025/10/13 |
4,730
| 4,730 |
4,730 |
4,730 |
8 |
4,730 |
| 2025/10/6 |
4,030
| 4,030 |
4,030 |
4,030 |
10 |
4,030 |
| 2025/9/29 |
3,330
| 3,330 |
3,330 |
3,330 |
35 |
3,330 |
| 2025/9/22 |
2,830
| 2,830 |
2,830 |
2,830 |
15 |
2,830 |
| 2025/9/15 |
2,330
| 2,330 |
2,330 |
2,330 |
26 |
2,330 |
| 2025/9/8 |
2,030
| 2,030 |
2,030 |
2,030 |
6 |
2,030 |
| 2025/9/1 |
2,530
| 2,530 |
2,530 |
2,530 |
1 |
2,530 |
| 2025/8/25 |
2,030
| 2,030 |
2,030 |
2,030 |
1 |
2,030 |
| 2025/8/18 |
1,630
| 1,630 |
1,630 |
1,630 |
2 |
1,630 |
| 2025/8/11 |
1,330
| 1,330 |
1,330 |
1,330 |
2 |
1,330 |
| 2025/8/4 |
1,030
| 1,030 |
1,030 |
1,030 |
2 |
1,030 |
| 2025/7/28 |
730
| 880 |
730 |
880 |
4 |
880 |
| 2025/7/21 |
630
| 630 |
630 |
630 |
1 |
630 |
| 2025/7/14 |
530
| 530 |
530 |
530 |
1 |
530 |
| 2025/7/7 |
450
| 450 |
370 |
370 |
34 |
370 |
| 2025/6/30 |
800
| 800 |
550 |
550 |
316 |
550 |
| 2025/6/23 |
1,100
| 1,100 |
1,100 |
1,100 |
2 |
1,100 |
| 2025/6/16 |
3,100
| 3,100 |
3,100 |
3,100 |
10 |
3,100 |
| 2025/6/9 |
4,500
| 4,500 |
4,500 |
4,500 |
5 |
4,500 |
| 2025/6/2 |
4,900
| 4,900 |
4,900 |
4,900 |
5 |
4,900 |
| 2025/5/26 |
5,900
| 5,900 |
5,900 |
5,900 |
3 |
5,900 |
| 2025/5/19 |
4,500
| 4,500 |
4,500 |
4,500 |
1 |
4,500 |
| 2025/5/12 |
7,000
| 7,000 |
5,500 |
5,500 |
18 |
5,500 |
| 2025/5/5 |
10,000
| 10,000 |
10,000 |
10,000 |
30 |
10,000 |
| 2025/4/28 |
10,000
| 10,000 |
10,000 |
10,000 |
3 |
10,000 |
| 2025/4/21 |
10,000
| 10,000 |
10,000 |
10,000 |
10 |
10,000 |
| 2025/4/14 |
7,000
| 8,500 |
7,000 |
8,500 |
13 |
8,500 |
| 2025/4/7 |
10,000
| 10,000 |
10,000 |
10,000 |
10 |
10,000 |
| 2025/3/31 |
9,000
| 9,000 |
9,000 |
9,000 |
20 |
9,000 |
| 2025/3/24 |
40,000
| 40,000 |
40,000 |
40,000 |
4 |
40,000 |
| 2025/3/17 |
50,000
| 50,000 |
50,000 |
50,000 |
1 |
50,000 |
| 2025/3/10 |
60,000
| 60,000 |
60,000 |
60,000 |
1 |
60,000 |
| 2025/3/3 |
75,000
| 75,000 |
75,000 |
75,000 |
1 |
75,000 |
| 2025/2/24 |
421
| 421 |
421 |
421 |
2 |
421 |
| 2025/2/17 |
187
| 187 |
187 |
187 |
1 |
187 |
| 2025/2/10 |
297
| 297 |
297 |
297 |
2 |
297 |
| 2025/2/3 |
192
| 192 |
192 |
192 |
1 |
192 |
| 2025/1/27 |
382
| 382 |
382 |
382 |
200 |
382 |
| 2025/1/20 |
302
| 302 |
302 |
302 |
10 |
302 |
| 2025/1/13 |
172
| 222 |
172 |
222 |
20 |
222 |
| 2025/1/6 |
440
| 440 |
440 |
440 |
1 |
440 |
| 2024/12/30 |
153
| 153 |
153 |
153 |
10 |
153 |
| 2024/12/23 |
103
| 103 |
103 |
103 |
1 |
103 |
| 2024/12/16 |
73
| 73 |
73 |
73 |
1,000 |
73 |
|
|
| ブログパーツ |
|
|
