Gildan Activewear (GIL)

GIL
🏛️ アメリカ →
57.48
最終更新: 2025-09-29
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
2021-12-31 42.05 42.61 42.05 42.39 0.3M
2021-12-30 42.43 42.68 42.10 42.15 0.3M
2021-12-29 41.94 42.56 41.85 42.33 0.4M
2021-12-28 41.52 42.25 41.52 41.76 0.3M
2021-12-27 41.07 41.81 41.07 41.56 0.3M
2021-12-23 40.44 40.99 40.37 40.76 0.4M
2021-12-22 40.03 40.53 39.93 40.34 0.5M
2021-12-21 39.64 40.21 39.44 40.00 0.6M
2021-12-20 39.53 39.73 38.48 39.00 0.6M
2021-12-17 39.94 41.04 39.89 40.21 0.8M
2021-12-16 41.28 41.48 40.17 40.19 0.5M
2021-12-15 40.05 41.11 40.03 41.00 0.5M
2021-12-14 39.90 40.91 39.90 40.20 0.4M
2021-12-13 40.84 41.13 39.96 40.31 0.3M
2021-12-10 41.45 41.52 40.51 40.93 0.4M
2021-12-09 42.02 42.29 41.20 41.23 0.3M
2021-12-08 42.60 42.91 42.21 42.29 0.4M
2021-12-07 41.71 42.82 41.65 42.55 0.8M
2021-12-06 40.84 41.22 40.22 40.96 0.5M
2021-12-03 40.99 40.99 39.80 40.18 0.5M
2021-12-02 40.35 41.22 40.22 40.80 0.5M
2021-12-01 41.24 42.13 40.13 40.13 0.6M
2021-11-30 41.40 41.56 39.96 40.56 0.6M
2021-11-29 42.10 42.24 41.38 41.75 0.3M
2021-11-26 41.37 41.69 40.91 41.52 0.2M
2021-11-24 41.53 42.95 41.49 42.79 0.3M
2021-11-23 41.90 42.36 41.68 42.21 0.4M
2021-11-22 42.07 42.31 41.60 42.11 0.4M
2021-11-19 42.15 42.65 41.90 41.95 0.2M
2021-11-18 42.58 42.91 42.28 42.38 0.3M
2021-11-17 43.05 43.13 42.52 42.62 0.4M
2021-11-16 42.72 43.63 42.70 43.10 0.6M
2021-11-15 42.69 42.96 42.48 42.66 0.9M
2021-11-12 42.15 42.52 42.11 42.35 0.4M
2021-11-11 42.25 42.42 41.96 42.15 0.3M
2021-11-10 41.74 42.54 41.68 42.08 0.7M
2021-11-09 41.45 41.99 40.96 41.96 0.5M
2021-11-08 40.68 41.36 40.26 41.33 0.5M
2021-11-05 40.80 41.59 40.02 40.37 0.8M
2021-11-04 39.97 41.60 39.76 40.66 2.0M
2021-11-03 37.64 38.84 37.64 38.41 0.7M
2021-11-02 37.77 38.22 37.50 37.87 0.6M
2021-11-01 36.88 37.82 36.88 37.55 0.5M
2021-10-29 36.50 36.81 36.40 36.72 0.4M
2021-10-28 36.18 36.99 36.18 36.78 0.3M
2021-10-27 37.07 37.39 36.06 36.09 0.5M
2021-10-26 36.82 37.46 36.67 37.09 1.7M
2021-10-25 36.75 37.05 36.59 36.62 0.7M
2021-10-22 36.23 37.20 36.23 36.72 0.6M
2021-10-21 36.73 37.10 36.34 36.41 0.7M
2021-10-20 37.22 37.53 36.65 36.71 0.6M
2021-10-19 36.94 37.34 36.74 37.22 0.4M
2021-10-18 36.33 36.94 36.19 36.87 0.4M
2021-10-15 36.76 36.89 36.51 36.59 0.3M
2021-10-14 35.98 36.68 35.91 36.56 0.3M
2021-10-13 35.39 35.71 35.21 35.49 0.3M
2021-10-12 35.84 35.84 35.18 35.29 0.5M
2021-10-11 35.95 36.42 35.56 35.60 0.3M
2021-10-08 36.47 36.73 35.64 35.98 0.5M
2021-10-07 35.99 36.93 35.99 36.46 0.5M
2021-10-06 36.72 36.88 34.77 35.45 1.9M
2021-10-05 37.39 37.78 37.11 37.28 0.5M
2021-10-04 37.15 37.65 36.89 37.21 0.4M
2021-10-01 36.64 37.19 36.18 37.10 0.4M
2021-09-30 37.34 37.54 36.50 36.51 0.5M
2021-09-29 37.15 38.05 37.08 37.31 0.3M
2021-09-28 38.00 38.05 37.13 37.23 0.6M
2021-09-27 38.26 38.62 37.96 38.32 0.4M
2021-09-24 38.16 38.50 38.04 38.31 0.3M
2021-09-23 37.86 39.16 37.86 38.66 0.5M
2021-09-22 36.88 37.83 36.77 37.53 0.3M
2021-09-21 37.01 37.01 36.50 36.64 0.4M
2021-09-20 36.58 36.96 36.13 36.68 0.6M
2021-09-17 37.59 37.77 37.13 37.30 0.4M
2021-09-16 38.00 38.34 37.82 37.87 0.6M
2021-09-15 38.52 38.53 37.76 38.11 0.4M
2021-09-14 38.42 38.73 38.18 38.49 0.4M
2021-09-13 38.30 38.57 37.78 38.25 0.8M
2021-09-10 38.74 38.94 38.13 38.17 0.6M
2021-09-09 38.90 39.08 38.44 38.51 0.7M
2021-09-08 38.57 38.70 38.16 38.54 0.5M
2021-09-07 39.97 40.00 38.73 38.75 0.6M
2021-09-03 39.65 40.27 39.62 39.94 0.7M
2021-09-02 38.96 39.97 38.80 39.81 0.5M
2021-09-01 38.70 39.37 38.69 39.03 0.4M
2021-08-31 38.63 38.92 38.34 38.45 0.6M
2021-08-30 38.72 39.10 38.56 38.59 0.6M
2021-08-27 38.59 39.13 38.59 38.64 0.3M
2021-08-26 39.25 39.35 38.45 38.62 0.6M
2021-08-25 38.72 39.50 38.58 39.44 0.8M
2021-08-24 38.40 39.09 38.22 38.81 0.7M
2021-08-23 38.26 38.52 37.84 38.30 1.1M
2021-08-20 37.14 38.01 36.97 37.93 0.6M
2021-08-19 37.55 37.77 36.93 37.00 0.4M
2021-08-18 37.76 38.49 37.61 38.13 0.3M
2021-08-17 38.74 38.74 37.57 37.75 0.3M
2021-08-16 38.31 38.90 37.96 38.90 0.3M
2021-08-13 38.48 38.77 38.25 38.37 0.4M
2021-08-12 38.00 38.49 37.85 38.36 0.4M
2021-08-11 37.85 38.03 37.42 38.00 1.4M
2021-08-10 36.65 37.78 36.65 37.60 0.9M
2021-08-09 36.36 36.94 36.26 36.61 0.3M
2021-08-06 35.97 37.83 35.59 36.49 0.5M
2021-08-05 35.30 35.85 34.78 35.28 0.6M
2021-08-04 34.61 35.27 34.61 35.16 0.3M
2021-08-03 34.45 34.92 34.25 34.78 0.2M
2021-08-02 34.64 35.25 34.28 34.30 0.1M
2021-07-30 34.13 35.11 34.00 34.49 0.4M
2021-07-29 34.09 34.33 34.05 34.20 0.1M
2021-07-28 34.00 34.15 33.65 33.94 0.2M
2021-07-27 34.20 34.38 33.60 33.85 0.3M
2021-07-26 34.49 34.74 34.17 34.48 0.3M
2021-07-23 34.07 34.52 34.07 34.45 0.2M
2021-07-22 34.10 34.25 33.66 33.98 0.2M
2021-07-21 33.65 34.41 33.65 34.22 0.2M
2021-07-20 32.57 33.86 32.39 33.64 0.4M
2021-07-19 32.45 32.72 31.97 32.54 0.5M
2021-07-16 33.79 34.06 32.89 33.02 0.3M
2021-07-15 34.34 34.40 33.49 33.81 0.5M
2021-07-14 35.17 35.41 34.66 34.72 0.1M
2021-07-13 35.32 35.32 34.75 34.78 0.2M
2021-07-12 35.28 35.67 35.00 35.29 0.2M
2021-07-09 34.65 35.50 34.56 35.47 0.2M
2021-07-08 34.04 34.60 33.64 34.36 0.4M
2021-07-07 35.72 35.79 34.77 34.97 0.4M
2021-07-06 37.55 37.79 35.50 35.76 0.5M
2021-07-02 37.56 38.50 37.00 37.51 0.3M
2021-07-01 37.00 37.62 37.00 37.50 0.4M
2021-06-30 37.62 37.69 36.56 36.92 0.5M
2021-06-29 35.94 37.93 35.94 37.46 1.3M
2021-06-28 36.40 36.40 35.58 36.00 0.2M
2021-06-25 37.00 37.02 35.96 36.40 0.2M
2021-06-24 36.75 36.96 36.21 36.72 0.2M
2021-06-23 35.96 36.75 35.69 36.50 0.3M
2021-06-22 34.47 35.99 34.47 35.84 0.6M
2021-06-21 34.59 34.91 34.37 34.69 0.3M
2021-06-18 34.64 34.81 34.04 34.26 0.3M
2021-06-17 35.39 35.83 34.79 35.19 0.2M
2021-06-16 35.42 35.83 35.20 35.52 0.3M
2021-06-15 35.66 35.82 35.28 35.59 0.2M
2021-06-14 35.86 36.23 35.17 35.44 0.2M
2021-06-11 35.60 35.94 35.38 35.94 0.2M
2021-06-10 36.00 36.15 35.49 35.51 0.2M
2021-06-09 35.92 35.98 35.45 35.91 0.4M
2021-06-08 35.75 36.08 35.54 35.80 0.3M
2021-06-07 36.73 36.78 35.57 35.74 0.4M
2021-06-04 36.54 36.76 36.09 36.56 0.5M
2021-06-03 36.45 36.71 35.86 36.17 0.3M
2021-06-02 36.34 36.75 35.44 36.59 0.8M
2021-06-01 36.39 36.45 36.06 36.18 0.4M
2021-05-28 36.00 36.31 35.81 36.16 0.4M
2021-05-27 35.50 36.33 35.48 35.95 0.4M
2021-05-26 34.95 35.56 34.89 35.35 0.2M
2021-05-25 35.59 35.77 34.90 35.00 0.4M
2021-05-24 34.92 35.56 34.74 35.43 0.3M
2021-05-21 35.53 35.63 34.85 34.89 0.4M
2021-05-20 34.85 35.56 34.59 35.47 0.3M
2021-05-19 34.86 35.02 34.09 34.70 0.3M
2021-05-18 36.12 36.18 35.42 35.44 0.3M
2021-05-17 36.04 36.22 35.42 36.01 0.5M
2021-05-14 35.07 36.30 35.07 35.96 0.3M
2021-05-13 34.83 35.59 34.44 34.85 0.3M
2021-05-12 35.19 35.69 34.68 34.77 0.5M
2021-05-11 35.04 35.57 34.05 35.17 0.4M
2021-05-10 36.89 37.09 35.79 35.95 0.8M
2021-05-07 35.51 36.98 35.51 36.67 0.7M
2021-05-06 38.14 38.14 35.30 35.49 1.2M
2021-05-05 35.32 35.53 34.90 35.14 0.6M
2021-05-04 35.85 35.87 34.78 35.11 0.3M
2021-05-03 34.88 36.09 34.86 35.88 0.5M
2021-04-30 34.76 35.22 34.61 34.69 0.3M
2021-04-29 35.39 35.55 34.76 34.99 0.3M
2021-04-28 35.32 35.39 34.87 35.04 0.5M
2021-04-27 35.37 35.37 34.73 35.19 0.5M
2021-04-26 34.45 35.16 34.20 35.05 0.6M
2021-04-23 33.72 34.26 33.27 34.16 0.3M
2021-04-22 34.17 34.17 33.27 33.40 0.3M
2021-04-21 33.06 34.04 32.93 33.96 0.3M
2021-04-20 32.89 33.25 32.35 32.85 0.2M
2021-04-19 33.24 33.45 32.83 33.04 0.2M
2021-04-16 33.07 33.36 32.74 33.00 0.4M
2021-04-15 32.99 33.41 32.77 32.93 0.2M
2021-04-14 33.27 33.64 32.80 32.86 0.2M
2021-04-13 33.06 33.35 32.82 33.20 0.2M
2021-04-12 33.21 33.46 33.01 33.20 0.4M
2021-04-09 32.58 33.30 32.58 33.21 0.2M
2021-04-08 33.13 33.13 32.27 32.56 0.4M
2021-04-07 32.99 33.39 32.54 33.06 0.4M
2021-04-06 31.70 32.41 31.70 32.20 0.2M
2021-04-05 31.51 32.00 31.23 31.96 0.3M
2021-04-01 30.90 31.52 30.85 31.29 0.4M
2021-03-31 30.52 30.77 30.13 30.66 0.4M
2021-03-30 30.55 30.76 30.39 30.54 0.3M
2021-03-29 30.90 31.21 30.39 30.50 0.3M
2021-03-26 30.30 30.88 30.30 30.84 0.3M
2021-03-25 29.80 30.03 29.27 30.02 0.3M
2021-03-24 30.76 30.82 29.62 29.66 0.4M
2021-03-23 30.72 31.02 30.34 30.49 0.4M
2021-03-22 31.59 31.80 30.79 30.87 0.8M
2021-03-19 31.23 31.76 30.80 31.55 0.2M
2021-03-18 31.48 32.26 31.39 31.41 0.3M
2021-03-17 31.77 31.91 31.32 31.66 0.3M
2021-03-16 31.79 32.01 31.62 31.85 0.4M
2021-03-15 31.25 32.07 31.25 31.86 0.4M
2021-03-12 30.30 31.31 30.18 31.27 0.4M
2021-03-11 30.15 30.67 30.03 30.32 0.3M
2021-03-10 30.14 30.37 29.43 29.92 0.2M
2021-03-09 30.37 30.76 29.96 29.97 0.5M
2021-03-08 29.59 30.40 29.40 30.13 1.4M
2021-03-05 29.44 29.67 28.90 29.50 0.8M
2021-03-04 29.45 29.81 28.32 29.05 0.6M
2021-03-03 30.42 31.23 29.49 29.53 0.6M
2021-03-02 31.79 31.81 30.54 30.59 0.8M
2021-03-01 30.96 32.02 30.54 31.76 1.0M
2021-02-26 31.11 31.41 29.98 30.37 1.2M
2021-02-25 28.25 31.41 28.25 31.30 1.2M
2021-02-24 26.42 27.30 26.42 27.24 0.5M
2021-02-23 27.11 27.11 26.10 26.57 0.3M
2021-02-22 27.52 27.61 27.04 27.20 0.6M
2021-02-19 27.04 27.74 26.91 27.64 0.4M
2021-02-18 27.35 27.35 26.63 26.89 0.5M
2021-02-17 27.49 27.63 27.13 27.60 0.3M
2021-02-16 28.25 28.44 27.65 27.67 0.2M
2021-02-12 27.86 28.12 27.53 28.10 0.2M
2021-02-11 27.60 27.99 27.41 27.93 0.2M
2021-02-10 28.00 28.20 27.34 27.53 0.4M
2021-02-09 26.93 27.92 26.76 27.82 0.9M
2021-02-08 27.24 27.24 26.08 26.74 1.0M
2021-02-05 26.72 27.12 26.39 27.06 0.8M
2021-02-04 25.99 26.54 25.72 26.47 0.7M
2021-02-03 25.49 26.12 25.49 25.78 0.8M
2021-02-02 25.69 25.83 25.19 25.41 0.6M
2021-02-01 25.13 25.74 25.13 25.47 0.4M
2021-01-29 25.97 25.97 24.81 24.92 0.8M
2021-01-28 25.46 26.26 25.27 26.13 0.6M
2021-01-27 25.60 25.95 25.24 25.41 0.6M
2021-01-26 26.40 26.46 25.63 26.01 0.2M
2021-01-25 26.11 26.63 25.94 26.22 0.5M
2021-01-22 26.29 26.30 25.83 26.19 0.6M
2021-01-21 27.31 27.31 26.42 26.53 0.3M
2021-01-20 27.55 27.86 27.20 27.24 0.3M
2021-01-19 27.26 27.67 27.14 27.46 0.6M
2021-01-15 27.66 27.71 26.94 27.09 0.2M
2021-01-14 27.92 28.21 27.72 27.89 0.3M
2021-01-13 27.60 27.70 26.92 27.60 0.4M
2021-01-12 27.83 27.85 27.35 27.68 0.5M
2021-01-11 28.25 28.46 27.65 27.78 0.4M
2021-01-08 28.99 29.00 28.14 28.50 0.2M
2021-01-07 28.75 28.89 28.53 28.79 0.2M
2021-01-06 28.15 28.98 28.12 28.64 0.3M
2021-01-05 27.23 28.27 27.23 28.06 0.2M
2021-01-04 28.10 28.20 27.05 27.36 0.2M