ガルフポート・エナジーの株価時系列・推移
- 52週高値
- 225.78（2025/12/1）
- 52週安値
- 149.18（2026/7/20）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 166.97 | 171.40 | 166.90 | 170.04 | 248,358 | 170.04 |
| 2026/8/12 | 169.88 | 171.68 | 167.95 | 169.53 | 450,749 | 169.53 |
| 2026/8/11 | 169.29 | 171.62 | 168.26 | 171.26 | 283,361 | 171.26 |
| 2026/8/10 | 164.96 | 169.04 | 163.01 | 168.01 | 345,636 | 168.01 |
| 2026/8/7 | 158.80 | 162.95 | 156.17 | 162.76 | 629,638 | 162.76 |
| 2026/8/6 | 157.22 | 160.20 | 154.46 | 158.45 | 385,716 | 158.45 |
| 2026/8/5 | 155.78 | 156.79 | 152.80 | 156.13 | 533,955 | 156.13 |
| 2026/8/4 | 157.07 | 158.78 | 152.64 | 155.75 | 664,567 | 155.75 |
| 2026/8/3 | 160.94 | 164.60 | 159.61 | 163.84 | 328,924 | 163.84 |
| 2026/7/31 | 156.54 | 162.36 | 155.91 | 161.37 | 251,306 | 161.37 |
| 2026/7/30 | 155.02 | 157.09 | 153.41 | 156.92 | 176,460 | 156.92 |
| 2026/7/29 | 156.31 | 157.15 | 154.91 | 156.83 | 232,717 | 156.83 |
| 2026/7/28 | 153.26 | 157.66 | 151.05 | 153.40 | 263,770 | 153.40 |
| 2026/7/27 | 154.89 | 157.29 | 153.61 | 154.13 | 218,913 | 154.13 |
| 2026/7/24 | 158.52 | 160.31 | 156.63 | 157.27 | 178,403 | 157.27 |
| 2026/7/23 | 161.28 | 162.64 | 157.57 | 158.00 | 293,557 | 158.00 |
| 2026/7/22 | 156.71 | 160.41 | 156.10 | 159.12 | 317,197 | 159.12 |
| 2026/7/21 | 150.72 | 154.61 | 150.50 | 154.00 | 256,675 | 154.00 |
| 2026/7/20 | 151.05 | 152.58 | 149.18 | 150.19 | 358,399 | 150.19 |
| 2026/7/17 | 155.30 | 157.63 | 152.10 | 152.91 | 178,598 | 152.91 |
1〜20/250件
