ギリアド・サイエンシズ (GILD)

GILD
🏛️ アメリカ →
111.15
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 85.33 85.89 84.78 85.85 3.8M
2022-12-29 84.91 85.57 84.61 85.26 3.5M
2022-12-28 85.40 85.83 84.45 84.57 3.3M
2022-12-27 85.25 85.47 84.69 85.01 3.5M
2022-12-23 85.22 85.25 84.28 84.75 4.0M
2022-12-22 85.25 85.47 84.37 85.28 4.7M
2022-12-21 85.25 85.91 84.86 85.27 5.3M
2022-12-20 83.64 85.26 81.81 84.77 11.0M
2022-12-19 86.00 86.62 85.43 86.42 5.8M
2022-12-16 86.34 87.12 85.80 86.76 28.3M
2022-12-15 88.05 88.10 85.39 86.58 9.9M
2022-12-14 88.00 89.29 87.52 88.40 8.6M
2022-12-13 89.63 89.74 87.94 88.75 8.5M
2022-12-12 87.85 88.56 87.43 88.54 6.0M
2022-12-09 89.27 89.27 87.79 87.97 8.3M
2022-12-08 87.87 89.61 87.56 89.47 6.4M
2022-12-07 88.03 88.55 87.37 87.79 8.9M
2022-12-06 87.99 88.67 87.14 87.96 6.8M
2022-12-05 87.84 89.10 87.47 87.98 6.8M
2022-12-02 86.70 89.07 86.55 89.03 6.7M
2022-12-01 88.20 88.97 87.72 87.90 8.2M
2022-11-30 85.76 88.15 85.01 87.83 14.7M
2022-11-29 85.50 85.87 84.71 85.76 6.2M
2022-11-28 86.92 88.20 85.08 85.21 9.3M
2022-11-25 85.04 86.41 84.76 86.26 4.0M
2022-11-23 85.06 85.94 85.01 85.42 4.7M
2022-11-22 84.65 86.15 84.54 85.23 7.4M
2022-11-21 83.76 85.17 83.64 84.35 6.3M
2022-11-18 83.63 84.06 82.99 83.62 7.3M
2022-11-17 82.55 83.83 82.47 83.62 5.8M
2022-11-16 82.68 83.44 82.54 82.88 6.3M
2022-11-15 83.14 83.64 81.98 83.00 7.1M
2022-11-14 81.65 84.14 81.23 82.85 7.7M
2022-11-11 81.41 81.98 80.07 81.82 11.4M
2022-11-10 83.50 83.80 81.56 82.60 9.4M
2022-11-09 82.50 83.55 82.18 82.32 10.3M
2022-11-08 80.60 83.80 80.08 82.23 9.3M
2022-11-07 79.56 81.56 79.51 81.46 9.0M
2022-11-04 79.14 81.32 78.39 80.34 9.1M
2022-11-03 77.33 79.57 77.16 79.46 8.3M
2022-11-02 78.18 80.00 77.81 77.88 9.8M
2022-11-01 78.26 79.55 77.66 79.34 10.6M
2022-10-31 78.06 79.37 77.53 78.46 14.7M
2022-10-28 74.36 79.61 73.99 79.27 27.7M
2022-10-27 70.85 71.26 70.14 70.20 8.9M
2022-10-26 70.00 71.41 69.88 70.82 8.8M
2022-10-25 68.84 69.71 68.48 69.60 6.7M
2022-10-24 68.11 69.37 68.09 69.00 7.1M
2022-10-21 66.18 67.94 66.11 67.79 7.8M
2022-10-20 66.16 66.54 65.70 66.16 6.4M
2022-10-19 66.85 66.97 65.85 66.19 7.1M
2022-10-18 66.54 67.08 66.44 66.87 6.8M
2022-10-17 66.84 66.93 65.94 66.38 5.8M
2022-10-14 66.63 67.00 66.02 66.17 7.9M
2022-10-13 64.46 66.95 64.10 66.46 7.7M
2022-10-12 65.85 66.37 65.31 65.39 6.4M
2022-10-11 64.50 66.04 64.48 65.67 7.2M
2022-10-10 64.57 64.85 64.12 64.46 4.3M
2022-10-07 64.64 65.10 63.96 64.29 6.7M
2022-10-06 64.89 65.36 64.61 64.95 5.6M
2022-10-05 64.72 65.97 64.38 65.45 5.8M
2022-10-04 64.09 65.36 63.60 65.31 12.0M
2022-10-03 62.40 62.57 61.45 62.32 8.1M
2022-09-30 63.16 63.58 61.61 61.69 8.8M
2022-09-29 63.83 64.22 62.51 63.07 8.4M
2022-09-28 63.00 64.37 62.71 63.93 7.6M
2022-09-27 62.43 63.52 62.28 62.63 7.1M
2022-09-26 62.51 62.94 62.17 62.34 6.1M
2022-09-23 63.49 63.79 62.30 62.86 7.6M
2022-09-22 63.35 64.32 62.93 63.77 6.1M
2022-09-21 64.58 65.53 63.46 63.50 8.8M
2022-09-20 65.41 65.48 63.89 64.58 7.0M
2022-09-19 65.35 65.86 64.60 65.82 6.2M
2022-09-16 65.08 65.93 64.81 65.60 11.8M
2022-09-15 65.50 65.70 64.71 65.00 7.1M
2022-09-14 64.41 65.46 64.41 65.18 9.1M
2022-09-13 67.40 67.40 64.93 65.10 11.8M
2022-09-12 68.43 68.88 67.48 68.01 18.8M
2022-09-09 64.98 65.77 64.89 65.28 6.5M
2022-09-08 65.41 65.65 64.69 65.10 8.3M
2022-09-07 63.67 64.96 63.56 64.79 9.6M
2022-09-06 63.78 63.84 62.80 63.39 7.4M
2022-09-02 65.04 65.29 63.37 63.82 6.7M
2022-09-01 63.41 65.00 63.32 64.95 6.3M
2022-08-31 62.70 63.97 62.70 63.47 8.3M
2022-08-30 62.51 62.69 61.79 62.50 5.6M
2022-08-29 62.13 62.86 61.48 62.45 5.2M
2022-08-26 63.59 63.62 62.35 62.37 5.5M
2022-08-25 63.85 63.93 63.18 63.59 3.8M
2022-08-24 63.70 63.81 63.20 63.62 3.8M
2022-08-23 64.36 64.37 63.47 63.68 4.7M
2022-08-22 65.21 65.25 64.23 64.36 5.2M
2022-08-19 65.02 65.80 64.92 65.34 5.3M
2022-08-18 65.96 66.00 64.71 65.18 5.2M
2022-08-17 65.97 66.90 65.82 66.02 6.5M
2022-08-16 66.16 66.42 65.65 66.33 7.1M
2022-08-15 63.85 66.30 63.66 66.21 12.4M
2022-08-12 62.71 62.99 62.16 62.96 4.0M
2022-08-11 62.78 63.41 62.37 62.45 5.2M
2022-08-10 62.49 63.19 62.11 63.14 8.3M
2022-08-09 61.58 62.05 61.38 62.00 5.2M
2022-08-08 61.00 61.71 60.81 61.60 5.9M
2022-08-05 61.79 61.84 60.62 61.09 6.0M
2022-08-04 62.14 62.99 61.83 61.91 5.5M
2022-08-03 60.87 63.65 60.64 62.27 10.1M
2022-08-02 59.74 60.32 59.29 59.54 6.0M
2022-08-01 59.77 60.18 59.27 59.60 6.7M
2022-07-29 60.33 60.53 59.51 59.75 10.1M
2022-07-28 61.00 61.11 59.62 60.40 6.8M
2022-07-27 60.38 61.37 59.69 60.90 7.9M
2022-07-26 60.70 61.25 60.32 60.62 5.6M
2022-07-25 61.23 61.25 60.35 60.75 5.0M
2022-07-22 61.27 61.80 60.58 60.80 4.6M
2022-07-21 61.40 61.70 60.75 61.01 6.0M
2022-07-20 62.18 62.18 60.83 61.55 5.4M
2022-07-19 61.66 62.27 61.28 62.12 6.1M
2022-07-18 62.68 62.68 60.64 60.90 5.6M
2022-07-15 62.13 62.62 61.68 62.60 5.9M
2022-07-14 61.83 61.91 61.27 61.81 5.0M
2022-07-13 61.92 62.73 61.60 62.46 6.2M
2022-07-12 62.49 62.80 62.01 62.34 6.1M
2022-07-11 62.79 63.04 62.53 62.66 3.5M
2022-07-08 62.56 63.20 62.40 62.84 4.2M
2022-07-07 62.62 63.02 62.35 62.72 6.2M
2022-07-06 62.62 62.88 62.16 62.73 5.9M
2022-07-05 61.90 62.47 61.36 62.34 5.2M
2022-07-01 61.47 62.43 61.27 62.36 5.2M
2022-06-30 61.95 62.41 61.29 61.81 6.4M
2022-06-29 62.31 62.97 61.92 62.48 5.8M
2022-06-28 62.83 63.49 62.13 62.21 6.2M
2022-06-27 62.93 63.53 62.63 62.83 6.6M
2022-06-24 62.81 63.13 61.85 63.08 9.2M
2022-06-23 61.89 62.65 61.75 62.58 7.0M
2022-06-22 60.13 62.05 60.09 61.51 9.0M
2022-06-21 59.26 60.58 58.91 60.51 9.2M
2022-06-17 57.37 58.79 57.29 58.53 13.7M
2022-06-16 57.66 58.14 57.20 57.72 9.5M
2022-06-15 57.99 58.97 57.71 58.39 6.5M
2022-06-14 58.37 59.84 57.17 57.79 10.1M
2022-06-13 60.06 60.43 58.90 59.15 9.6M
2022-06-10 60.58 61.18 60.31 60.74 8.2M
2022-06-09 62.26 62.67 61.15 61.18 5.2M
2022-06-08 62.24 62.99 62.11 62.38 7.2M
2022-06-07 61.70 62.59 61.48 62.54 6.8M
2022-06-06 62.58 63.02 61.65 62.03 7.9M
2022-06-03 63.45 64.12 63.24 63.45 5.2M
2022-06-02 64.64 64.72 62.31 63.46 7.9M
2022-06-01 65.27 65.34 64.27 64.77 5.8M
2022-05-31 64.50 65.03 63.67 64.85 13.8M
2022-05-27 64.43 64.84 63.90 64.80 6.4M
2022-05-26 65.16 65.46 64.46 64.47 5.7M
2022-05-25 64.45 65.19 64.01 65.01 7.1M
2022-05-24 63.94 64.41 63.43 64.35 8.3M
2022-05-23 64.39 64.83 63.59 63.66 7.3M
2022-05-20 63.37 63.90 62.73 63.84 6.8M
2022-05-19 63.09 63.58 62.81 63.27 8.8M
2022-05-18 63.14 63.93 62.69 63.22 9.6M
2022-05-17 62.42 63.22 61.80 63.18 5.6M
2022-05-16 62.37 62.74 61.94 62.24 6.2M
2022-05-13 62.60 62.61 61.56 62.37 9.5M
2022-05-12 60.70 62.50 60.63 62.48 9.7M
2022-05-11 60.31 61.57 60.29 60.56 10.2M
2022-05-10 61.88 62.54 61.56 61.78 9.7M
2022-05-09 60.80 62.39 60.73 61.68 9.3M
2022-05-06 61.13 61.40 60.39 61.18 7.5M
2022-05-05 61.75 62.38 60.72 61.35 8.8M
2022-05-04 60.65 62.31 60.27 62.08 8.1M
2022-05-03 60.61 60.83 59.63 60.33 10.4M
2022-05-02 59.55 60.43 59.15 60.31 9.5M
2022-04-29 61.56 62.06 59.27 59.34 10.5M
2022-04-28 61.44 61.64 60.61 61.56 10.8M
2022-04-27 61.79 62.05 61.17 61.59 7.9M
2022-04-26 62.40 62.87 61.75 61.77 6.9M
2022-04-25 62.48 62.74 61.33 62.65 7.5M
2022-04-22 63.78 63.86 62.17 62.25 7.7M
2022-04-21 63.55 64.28 63.17 63.75 6.7M
2022-04-20 63.00 64.16 62.98 63.60 7.6M
2022-04-19 61.60 63.00 61.58 62.78 6.2M
2022-04-18 61.70 62.21 61.37 61.58 6.0M
2022-04-14 62.07 62.36 61.50 61.82 9.8M
2022-04-13 61.62 62.11 61.29 62.06 6.9M
2022-04-12 62.38 62.47 61.21 61.63 7.8M
2022-04-11 62.82 63.06 61.84 61.89 8.1M
2022-04-08 61.28 62.82 61.23 62.30 10.7M
2022-04-07 60.80 61.55 60.52 60.99 9.4M
2022-04-06 59.99 61.02 59.91 60.82 7.2M
2022-04-05 60.35 61.19 59.69 59.75 7.1M
2022-04-04 59.68 60.85 59.24 60.67 9.0M
2022-04-01 59.44 59.69 58.58 59.67 8.6M
2022-03-31 59.97 60.02 59.42 59.45 8.2M
2022-03-30 60.42 60.74 59.41 59.66 8.6M
2022-03-29 59.70 60.56 59.60 60.53 8.1M
2022-03-28 58.95 59.37 58.68 59.18 10.6M
2022-03-25 59.18 59.44 58.80 58.91 9.3M
2022-03-24 58.97 59.54 58.77 59.14 7.9M
2022-03-23 60.00 60.30 58.80 58.85 9.1M
2022-03-22 59.96 60.12 59.30 59.98 8.8M
2022-03-21 59.34 60.52 59.27 59.66 8.1M
2022-03-18 59.22 59.55 58.48 59.42 18.2M
2022-03-17 58.12 59.35 57.71 59.20 12.5M
2022-03-16 58.67 58.67 57.19 57.97 13.9M
2022-03-15 58.43 58.79 57.66 58.32 10.8M
2022-03-14 57.91 58.76 57.70 58.15 12.5M
2022-03-11 58.31 59.19 57.96 58.00 13.0M
2022-03-10 58.59 58.70 57.32 57.92 13.2M
2022-03-09 60.01 60.30 58.92 59.00 13.7M
2022-03-08 60.23 60.65 59.04 59.54 13.9M
2022-03-07 58.97 62.25 58.90 60.26 18.5M
2022-03-04 61.08 62.23 61.00 61.86 9.4M
2022-03-03 61.54 62.00 61.35 61.71 13.0M
2022-03-02 60.44 61.51 60.20 61.24 14.3M
2022-03-01 59.94 60.86 59.87 60.26 10.7M
2022-02-28 60.25 60.47 59.18 60.40 13.5M
2022-02-25 60.89 61.68 60.78 61.12 13.1M
2022-02-24 60.71 61.27 60.07 60.61 14.8M
2022-02-23 60.97 61.63 60.80 61.35 9.7M
2022-02-22 60.89 61.29 60.69 60.98 10.8M
2022-02-18 61.40 61.66 60.98 61.05 11.9M
2022-02-17 61.57 61.70 60.92 61.29 13.3M
2022-02-16 61.20 62.25 61.16 61.90 21.9M
2022-02-15 61.12 61.52 60.97 61.33 10.5M
2022-02-14 62.09 62.15 60.82 61.11 11.3M
2022-02-11 62.04 62.88 61.76 62.07 13.2M
2022-02-10 63.11 63.11 61.71 61.79 15.0M
2022-02-09 63.89 63.98 63.30 63.38 13.2M
2022-02-08 63.83 64.34 63.48 63.70 12.0M
2022-02-07 63.99 64.22 63.28 63.76 14.4M
2022-02-04 64.95 65.61 63.87 63.90 12.4M
2022-02-03 65.58 66.38 65.07 65.39 12.5M
2022-02-02 65.50 66.01 64.02 65.82 18.4M
2022-02-01 68.79 68.80 67.91 68.47 10.5M
2022-01-31 68.64 68.85 68.19 68.68 9.3M
2022-01-28 67.37 68.87 67.02 68.86 11.5M
2022-01-27 67.41 68.69 67.22 67.27 9.3M
2022-01-26 67.31 68.56 66.96 67.34 11.3M
2022-01-25 68.05 69.37 67.89 68.84 9.2M
2022-01-24 68.54 69.34 66.78 68.57 12.9M
2022-01-21 68.12 69.07 67.69 68.51 14.8M
2022-01-20 69.07 69.31 67.77 67.81 8.6M
2022-01-19 70.28 70.65 69.01 69.07 8.2M
2022-01-18 71.42 71.52 70.07 70.43 9.0M
2022-01-14 72.07 72.14 71.16 71.77 8.3M
2022-01-13 71.99 72.46 71.45 71.88 6.7M
2022-01-12 71.96 72.52 71.66 72.25 7.2M
2022-01-11 72.15 72.57 71.47 72.37 8.9M
2022-01-10 71.99 72.25 71.42 72.09 10.4M
2022-01-07 71.38 71.75 70.83 71.26 7.1M
2022-01-06 71.68 72.09 71.34 71.59 7.4M
2022-01-05 72.44 73.05 71.97 72.18 7.8M
2022-01-04 72.61 73.40 72.18 72.21 6.8M
2022-01-03 72.27 72.69 71.61 72.58 6.6M