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
2023-12-29 81.07 81.30 80.69 81.01 3.6M
2023-12-28 80.52 81.26 80.38 81.14 3.6M
2023-12-27 80.11 80.75 79.74 80.37 3.5M
2023-12-26 79.72 80.06 79.39 79.95 2.7M
2023-12-22 79.20 80.00 79.16 79.66 4.1M
2023-12-21 78.82 79.42 78.52 78.93 3.8M
2023-12-20 79.66 79.78 78.58 78.59 5.2M
2023-12-19 79.58 80.02 79.22 79.49 7.5M
2023-12-18 80.63 80.63 79.43 79.50 4.9M
2023-12-15 81.35 82.31 80.10 80.33 20.4M
2023-12-14 82.40 82.46 81.07 81.78 8.5M
2023-12-13 81.30 83.12 80.89 83.09 10.6M
2023-12-12 80.78 81.18 80.06 80.82 6.1M
2023-12-11 79.63 80.84 79.46 80.09 8.2M
2023-12-08 78.11 79.24 77.94 79.02 6.6M
2023-12-07 79.58 79.81 77.85 78.05 8.6M
2023-12-06 79.25 80.18 79.04 79.36 5.7M
2023-12-05 78.37 79.28 77.85 79.02 6.3M
2023-12-04 77.29 78.47 77.16 78.34 8.2M
2023-12-01 76.78 77.66 76.20 77.65 5.4M
2023-11-30 75.38 76.74 75.31 76.60 10.4M
2023-11-29 74.85 75.45 74.68 75.23 5.1M
2023-11-28 74.80 74.95 74.19 74.51 6.8M
2023-11-27 75.11 75.30 74.52 74.92 4.6M
2023-11-24 75.89 75.99 75.03 75.38 1.9M
2023-11-22 74.99 75.73 74.90 75.70 4.4M
2023-11-21 76.00 76.15 74.54 74.69 5.1M
2023-11-20 75.23 76.10 75.07 76.00 7.0M
2023-11-17 74.89 75.51 74.57 75.45 7.9M
2023-11-16 75.53 76.15 73.99 74.52 6.8M
2023-11-15 74.23 75.46 74.11 75.04 7.1M
2023-11-14 75.32 75.72 74.55 74.72 5.5M
2023-11-13 75.37 75.65 74.54 74.93 4.7M
2023-11-10 75.46 76.03 74.87 75.92 5.9M
2023-11-09 77.53 77.71 74.73 74.98 8.9M
2023-11-08 77.49 78.26 75.09 77.90 13.1M
2023-11-07 81.07 81.35 80.32 80.61 7.6M
2023-11-06 81.67 81.98 80.74 81.14 6.8M
2023-11-03 82.00 82.59 81.51 81.59 7.1M
2023-11-02 79.81 81.31 79.64 81.23 6.2M
2023-11-01 79.00 80.42 78.81 80.19 5.4M
2023-10-31 77.59 78.71 77.46 78.54 4.7M
2023-10-30 76.92 77.99 76.90 77.77 4.8M
2023-10-27 78.39 78.50 76.33 76.62 6.0M
2023-10-26 78.51 78.95 77.64 78.50 4.6M
2023-10-25 77.91 78.60 77.43 78.39 5.1M
2023-10-24 77.59 78.54 77.28 78.15 5.4M
2023-10-23 77.70 77.98 77.17 77.56 4.0M
2023-10-20 78.74 79.09 77.74 77.80 5.2M
2023-10-19 79.07 79.87 78.23 78.44 5.6M
2023-10-18 80.47 80.71 79.53 79.67 6.8M
2023-10-17 79.19 81.07 78.61 80.48 10.6M
2023-10-16 77.74 79.45 77.63 79.20 7.0M
2023-10-13 77.19 77.86 76.97 77.65 5.7M
2023-10-12 76.88 77.11 76.29 76.76 4.0M
2023-10-11 76.25 77.01 76.01 76.96 4.4M
2023-10-10 75.06 76.46 74.78 75.97 5.0M
2023-10-09 74.78 75.34 74.24 75.06 3.4M
2023-10-06 74.46 75.01 73.91 74.74 4.6M
2023-10-05 74.67 75.03 74.15 74.70 4.8M
2023-10-04 73.30 74.82 73.25 74.74 4.7M
2023-10-03 73.21 73.87 72.87 73.27 6.1M
2023-10-02 75.00 75.04 73.16 74.10 4.6M
2023-09-29 75.51 75.75 74.58 74.94 4.2M
2023-09-28 75.79 76.05 75.21 75.42 3.5M
2023-09-27 75.67 76.06 75.14 75.55 4.4M
2023-09-26 75.41 76.27 75.32 75.53 5.6M
2023-09-25 74.75 74.93 74.53 74.83 3.9M
2023-09-22 74.76 75.62 74.35 75.01 4.4M
2023-09-21 75.88 76.14 75.22 75.27 5.3M
2023-09-20 75.98 76.39 75.73 75.82 4.8M
2023-09-19 75.39 76.13 75.26 75.77 4.0M
2023-09-18 75.86 76.15 75.14 75.62 3.3M
2023-09-15 77.21 77.41 75.42 75.67 11.1M
2023-09-14 76.79 77.73 76.74 77.36 4.4M
2023-09-13 77.00 77.53 76.92 77.31 4.4M
2023-09-12 76.99 77.23 76.28 76.80 4.2M
2023-09-11 76.05 77.17 76.00 77.04 8.1M
2023-09-08 76.12 76.60 75.05 76.00 6.7M
2023-09-07 74.62 74.76 73.71 73.94 6.6M
2023-09-06 75.12 75.14 73.25 74.24 5.8M
2023-09-05 76.95 77.00 75.13 75.16 6.0M
2023-09-01 77.22 77.41 76.48 76.65 3.0M
2023-08-31 77.28 77.41 76.24 76.48 9.2M
2023-08-30 78.22 78.50 77.53 77.66 3.3M
2023-08-29 77.25 78.25 77.05 78.21 4.2M
2023-08-28 77.29 77.49 76.63 77.04 2.8M
2023-08-25 76.61 77.19 76.07 76.86 3.8M
2023-08-24 77.25 78.14 76.29 76.33 4.8M
2023-08-23 78.30 78.98 76.96 77.04 7.4M
2023-08-22 75.69 76.75 75.36 76.35 4.5M
2023-08-21 75.67 76.26 75.54 75.94 5.4M
2023-08-18 76.55 76.71 75.70 75.88 6.5M
2023-08-17 77.99 78.11 76.50 76.50 5.7M
2023-08-16 79.12 80.55 77.91 78.00 7.3M
2023-08-15 79.63 80.21 78.96 79.64 3.8M
2023-08-14 80.06 80.42 79.52 79.85 3.7M
2023-08-11 80.00 80.13 79.46 80.00 3.4M
2023-08-10 80.38 81.09 79.95 80.00 3.8M
2023-08-09 80.57 81.43 80.03 80.17 4.6M
2023-08-08 80.69 80.92 78.78 80.08 5.5M
2023-08-07 78.33 80.97 77.94 80.67 6.8M
2023-08-04 77.38 80.14 77.25 78.68 9.1M
2023-08-03 75.72 75.82 75.17 75.53 5.7M
2023-08-02 76.00 76.32 75.35 75.68 5.3M
2023-08-01 76.09 76.38 75.10 75.68 4.0M
2023-07-31 76.67 76.89 75.85 76.14 6.1M
2023-07-28 76.42 77.32 76.34 76.86 5.0M
2023-07-27 77.33 78.28 76.40 76.51 6.3M
2023-07-26 76.77 77.38 76.62 77.19 4.0M
2023-07-25 77.02 78.15 76.86 77.23 5.3M
2023-07-24 79.82 80.18 76.25 77.66 11.3M
2023-07-21 80.41 81.13 80.00 80.64 15.0M
2023-07-20 79.56 80.78 79.54 79.94 6.0M
2023-07-19 78.10 79.60 78.10 78.96 5.4M
2023-07-18 77.54 78.87 77.40 78.22 5.2M
2023-07-17 76.67 77.76 76.46 77.48 5.0M
2023-07-14 76.61 77.64 76.46 77.19 6.1M
2023-07-13 76.70 77.29 76.30 76.71 3.3M
2023-07-12 76.36 77.18 76.33 76.38 5.2M
2023-07-11 75.49 76.25 75.36 76.12 3.5M
2023-07-10 74.50 75.88 74.45 75.69 5.6M
2023-07-07 75.66 75.94 74.33 74.42 6.6M
2023-07-06 76.91 77.04 76.02 76.24 5.0M
2023-07-05 76.57 77.60 76.10 77.24 5.3M
2023-07-03 76.26 76.84 75.84 76.72 3.4M
2023-06-30 76.49 77.24 76.16 77.07 6.0M
2023-06-29 75.88 76.48 75.49 76.01 5.3M
2023-06-28 75.92 76.22 75.25 76.18 4.5M
2023-06-27 76.65 76.89 75.80 76.01 5.1M
2023-06-26 77.20 77.20 74.96 76.56 6.1M
2023-06-23 78.33 78.36 77.26 77.47 4.8M
2023-06-22 77.75 78.19 77.31 78.11 3.4M
2023-06-21 77.67 78.45 77.00 77.61 5.3M
2023-06-20 78.64 79.18 77.71 77.71 5.4M
2023-06-16 79.25 79.53 78.50 78.86 14.0M
2023-06-15 78.28 79.01 77.77 79.00 6.5M
2023-06-14 78.04 78.40 77.32 77.95 6.1M
2023-06-13 77.00 78.50 76.90 78.45 4.9M
2023-06-12 78.20 78.30 76.81 77.86 5.7M
2023-06-09 77.52 78.40 77.28 78.12 6.4M
2023-06-08 75.76 78.46 75.76 78.40 8.9M
2023-06-07 76.15 76.23 75.12 76.08 7.0M
2023-06-06 78.29 78.43 76.02 76.20 5.4M
2023-06-05 77.82 78.03 77.18 77.72 5.7M
2023-06-02 76.12 77.99 75.80 77.89 4.9M
2023-06-01 77.54 77.54 75.87 76.21 5.0M
2023-05-31 76.62 77.02 76.27 76.94 8.1M
2023-05-30 76.52 76.87 76.01 76.33 5.0M
2023-05-26 78.00 78.62 77.01 77.09 5.4M
2023-05-25 77.47 78.18 76.26 77.65 8.1M
2023-05-24 79.12 79.26 78.14 79.05 5.9M
2023-05-23 78.60 79.56 78.10 78.58 4.5M
2023-05-22 79.30 79.85 78.40 78.62 3.6M
2023-05-19 78.78 79.62 78.65 78.85 5.7M
2023-05-18 78.88 79.05 77.36 78.21 5.1M
2023-05-17 78.15 79.02 77.05 78.81 5.5M
2023-05-16 79.77 79.77 78.16 78.32 5.8M
2023-05-15 78.07 78.40 77.83 78.38 2.7M
2023-05-12 78.77 79.08 77.91 78.17 3.5M
2023-05-11 78.16 78.76 77.45 78.70 5.1M
2023-05-10 78.77 78.84 77.16 78.11 5.6M
2023-05-09 78.31 79.28 78.30 78.80 4.5M
2023-05-08 79.61 79.66 78.13 78.59 3.8M
2023-05-05 78.75 79.83 78.22 79.75 4.6M
2023-05-04 79.61 79.68 78.41 78.52 4.6M
2023-05-03 80.49 80.90 79.12 79.45 5.1M
2023-05-02 81.53 82.04 80.09 80.44 5.6M
2023-05-01 82.47 82.55 81.20 81.42 5.6M
2023-04-28 82.52 82.85 80.08 82.21 10.8M
2023-04-27 83.74 83.86 82.42 83.55 8.7M
2023-04-26 84.24 84.42 82.90 83.74 4.4M
2023-04-25 86.95 87.08 85.50 85.59 5.4M
2023-04-24 86.62 87.37 86.49 86.70 6.6M
2023-04-21 84.87 86.88 84.75 86.57 8.0M
2023-04-20 83.75 84.88 83.70 84.69 5.9M
2023-04-19 83.46 84.31 83.39 84.11 3.1M
2023-04-18 83.74 83.93 82.97 83.78 4.3M
2023-04-17 83.41 83.74 83.03 83.63 4.4M
2023-04-14 83.03 83.24 81.98 83.00 4.9M
2023-04-13 81.96 83.34 81.93 83.27 4.2M
2023-04-12 82.97 83.24 81.74 82.16 5.1M
2023-04-11 82.56 83.11 82.26 82.54 3.7M
2023-04-10 83.50 83.50 82.32 82.60 3.5M
2023-04-06 84.07 84.83 83.26 83.37 3.7M
2023-04-05 82.30 83.72 81.95 83.65 4.6M
2023-04-04 83.16 83.45 81.82 82.12 4.5M
2023-04-03 82.94 83.80 82.64 83.24 5.1M
2023-03-31 81.64 83.14 81.19 82.97 7.1M
2023-03-30 81.78 81.90 81.06 81.45 3.8M
2023-03-29 81.26 81.97 80.93 81.29 5.5M
2023-03-28 79.96 81.11 79.79 80.97 4.2M
2023-03-27 80.38 80.99 79.41 79.58 4.4M
2023-03-24 78.93 80.40 78.33 80.00 4.8M
2023-03-23 77.78 78.93 77.64 78.76 5.0M
2023-03-22 79.10 79.38 77.76 77.81 4.9M
2023-03-21 79.53 80.05 78.36 79.14 4.7M
2023-03-20 77.71 79.68 77.63 79.46 4.7M
2023-03-17 79.76 79.76 76.53 77.31 16.8M
2023-03-16 79.18 79.97 78.42 79.85 7.3M
2023-03-15 79.10 79.89 78.51 79.65 4.9M
2023-03-14 79.03 79.91 78.32 79.77 5.5M
2023-03-13 78.57 81.27 78.57 79.51 6.8M
2023-03-10 79.02 80.31 78.90 79.50 6.2M
2023-03-09 80.57 80.70 78.29 78.95 7.5M
2023-03-08 80.50 80.83 79.82 80.20 3.9M
2023-03-07 81.30 81.30 79.94 80.28 6.1M
2023-03-06 81.11 81.34 80.54 81.11 4.5M
2023-03-03 79.81 81.18 79.59 81.07 4.9M
2023-03-02 79.51 79.90 79.21 79.62 3.5M
2023-03-01 80.34 80.34 79.39 79.59 5.3M
2023-02-28 80.81 80.93 79.92 80.53 5.8M
2023-02-27 81.16 81.31 80.58 80.89 4.9M
2023-02-24 82.27 82.30 80.33 80.66 6.3M
2023-02-23 83.15 83.85 82.25 82.54 5.3M
2023-02-22 84.63 84.75 83.04 83.50 5.0M
2023-02-21 84.73 85.49 84.62 84.64 6.1M
2023-02-17 83.61 85.25 83.28 84.76 6.3M
2023-02-16 84.31 84.76 83.37 83.39 5.8M
2023-02-15 85.27 85.27 84.44 85.05 5.6M
2023-02-14 87.59 87.61 85.02 85.68 7.2M
2023-02-13 86.70 87.82 86.39 87.49 5.8M
2023-02-10 85.56 86.96 85.28 86.70 5.5M
2023-02-09 85.83 86.61 85.13 85.53 6.7M
2023-02-08 85.40 86.03 85.29 85.67 7.4M
2023-02-07 86.60 86.69 85.38 86.05 7.3M
2023-02-06 84.50 87.18 84.50 86.36 7.6M
2023-02-03 84.66 86.97 83.62 84.50 12.9M
2023-02-02 82.37 82.50 80.48 81.39 10.9M
2023-02-01 84.01 84.66 82.70 84.00 6.7M
2023-01-31 83.52 84.21 83.23 83.94 9.6M
2023-01-30 83.52 83.84 82.33 83.35 7.3M
2023-01-27 83.33 83.97 83.11 83.73 4.1M
2023-01-26 83.76 83.81 82.61 83.62 3.7M
2023-01-25 84.15 84.55 83.56 84.07 3.9M
2023-01-24 83.43 84.08 82.11 84.02 4.8M
2023-01-23 82.76 84.38 82.42 83.23 5.7M
2023-01-20 83.54 83.80 82.51 83.01 16.7M
2023-01-19 84.17 84.58 83.25 83.62 6.9M
2023-01-18 85.02 85.13 83.60 83.74 6.4M
2023-01-17 86.05 86.37 85.36 85.41 6.0M
2023-01-13 85.54 86.30 85.33 86.27 5.3M
2023-01-12 86.50 86.59 85.08 85.72 6.0M
2023-01-11 87.12 87.20 86.02 87.19 5.9M
2023-01-10 85.20 87.53 84.86 87.14 5.0M
2023-01-09 87.77 87.90 84.95 85.10 5.4M
2023-01-06 86.61 88.29 86.22 88.08 5.9M
2023-01-05 85.01 86.41 85.00 85.85 5.7M
2023-01-04 86.20 86.50 84.94 85.50 5.7M
2023-01-03 85.08 86.15 84.83 85.39 6.1M