ガレクトの株価時系列・推移
- 52週高値
- 38.33（2025/12/26）
- 52週安値
- 4.95（2025/11/7）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/3/9 | 28.75 | 30.39 | 26.43 | 28.69 | 231,693 | 28.69 |
| 2026/3/6 | 28.31 | 29.56 | 27.10 | 28.91 | 132,605 | 28.91 |
| 2026/3/5 | 29.81 | 30.80 | 28.36 | 28.36 | 262,427 | 28.36 |
| 2026/3/4 | 27.88 | 30.35 | 27.88 | 29.68 | 204,352 | 29.68 |
| 2026/3/3 | 29.15 | 30.30 | 27.89 | 28.08 | 103,196 | 28.08 |
| 2026/3/2 | 29.26 | 30.89 | 27.76 | 30.05 | 183,226 | 30.05 |
| 2026/2/27 | 28.98 | 31.86 | 28.63 | 29.58 | 171,498 | 29.58 |
| 2026/2/26 | 32.30 | 32.62 | 29.62 | 29.78 | 159,956 | 29.78 |
| 2026/2/25 | 32.39 | 33.72 | 32.00 | 32.30 | 376,319 | 32.30 |
| 2026/2/24 | 29.89 | 33.99 | 29.89 | 31.75 | 863,058 | 31.75 |
| 2026/2/23 | 29.61 | 30.68 | 28.87 | 29.78 | 262,122 | 29.78 |
| 2026/2/20 | 29.94 | 30.77 | 29.43 | 30.00 | 105,621 | 30.00 |
| 2026/2/19 | 30.08 | 31.60 | 29.60 | 30.46 | 340,936 | 30.46 |
| 2026/2/18 | 30.12 | 31.00 | 29.57 | 30.50 | 395,065 | 30.50 |
| 2026/2/17 | 30.52 | 32.00 | 28.90 | 29.91 | 217,060 | 29.91 |
| 2026/2/13 | 28.90 | 32.56 | 28.11 | 29.12 | 707,934 | 29.12 |
| 2026/2/12 | 21.89 | 30.03 | 21.89 | 30.03 | 1,495,531 | 30.03 |
| 2026/2/11 | 20.20 | 22.25 | 19.85 | 21.80 | 2,174,938 | 21.80 |
| 2026/2/10 | 23.67 | 23.83 | 21.50 | 21.52 | 57,361 | 21.52 |
| 2026/2/9 | 24.64 | 25.82 | 23.18 | 24.00 | 48,093 | 24.00 |
1〜20/84件
