Gildan Activewear

GIL
🏛️ カナダ →
85.28
最終更新: 2025-10-06
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
2025-10-06 85.25 86.80 84.93 85.28 0.0M
2025-10-03 84.37 85.29 84.12 85.11 0.0M
2025-10-02 82.04 83.57 81.43 83.57 0.0M
2025-10-01 80.85 82.75 80.80 82.71 0.0M
2025-09-30 80.58 80.66 79.33 80.50 0.0M
2025-09-29 80.03 80.03 78.60 79.99 0.0M
2025-09-26 79.13 80.40 78.75 80.32 0.0M
2025-09-25 78.19 79.21 77.86 78.82 0.0M
2025-09-24 79.61 79.61 78.48 79.03 0.0M
2025-09-23 78.65 79.97 78.33 79.47 0.0M
2025-09-22 76.91 78.54 76.91 77.89 0.0M
2025-09-19 76.00 77.53 75.86 77.52 0.1M
2025-09-18 74.95 75.42 74.65 74.99 0.1M
2025-09-17 75.42 75.93 74.57 74.75 0.0M
2025-09-16 75.55 75.59 74.62 75.20 0.0M
2025-09-15 75.06 75.69 74.68 75.62 0.1M
2025-09-12 75.99 76.09 74.51 74.59 0.0M
2025-09-11 75.71 76.42 75.41 76.35 0.0M
2025-09-10 75.72 75.72 74.55 75.22 0.0M
2025-09-09 76.25 76.25 75.30 76.16 0.0M
2025-09-08 76.53 76.99 75.54 76.99 0.0M
2025-09-05 76.26 76.86 75.84 76.81 0.0M
2025-09-04 73.99 76.17 73.99 76.17 0.0M
2025-09-03 73.36 73.63 72.93 73.16 0.0M
2025-09-02 73.56 74.17 72.34 72.34 0.0M
2025-08-29 75.42 75.69 74.95 74.95 0.0M
2025-08-28 76.66 76.66 75.36 75.52 0.0M
2025-08-27 76.04 76.34 75.41 76.34 0.0M
2025-08-26 75.91 76.30 75.65 75.77 0.0M
2025-08-25 76.58 76.58 75.77 75.82 0.0M
2025-08-22 75.72 77.35 75.71 77.07 0.0M
2025-08-21 75.29 75.74 74.71 75.40 0.0M
2025-08-20 78.10 78.10 75.65 75.78 0.1M
2025-08-19 78.37 78.91 77.90 78.45 0.0M
2025-08-18 77.91 79.12 77.62 78.07 0.0M
2025-08-15 78.01 78.65 77.47 78.02 0.0M
2025-08-14 75.96 79.44 75.96 77.75 0.0M
2025-08-13 72.00 76.90 72.00 75.62 0.1M
2025-08-12 65.02 67.73 63.76 67.66 0.0M
2025-08-11 70.05 70.70 70.05 70.23 0.0M
2025-08-08 71.83 72.13 70.85 70.95 0.0M
2025-08-07 72.91 72.91 71.25 71.77 0.0M
2025-08-06 72.61 73.00 72.52 72.67 0.1M
2025-08-05 73.03 73.03 72.22 72.38 0.0M
2025-08-01 69.46 70.95 69.33 70.56 0.0M
2025-07-31 69.58 71.05 69.58 69.88 0.0M
2025-07-30 71.23 71.96 71.23 71.43 0.0M
2025-07-29 72.41 72.42 70.57 71.50 0.0M
2025-07-28 72.00 72.50 71.96 72.11 0.0M
2025-07-25 71.62 71.62 71.02 71.52 0.0M
2025-07-24 72.15 72.39 71.14 71.14 0.0M
2025-07-23 71.56 72.50 71.56 72.35 0.0M
2025-07-22 70.65 70.85 70.23 70.66 0.0M
2025-07-21 71.84 71.84 70.64 70.66 0.0M
2025-07-18 72.14 72.34 71.74 71.90 0.1M
2025-07-17 70.30 74.02 70.30 73.02 0.0M
2025-07-16 69.22 69.23 68.40 69.13 0.0M
2025-07-15 70.22 70.22 69.43 69.43 0.0M
2025-07-14 70.28 70.28 69.72 69.81 0.0M
2025-07-11 70.20 70.22 69.20 69.82 0.0M
2025-07-10 69.46 70.54 69.46 70.11 0.0M
2025-07-09 69.34 69.34 68.97 69.21 0.0M
2025-07-08 69.52 69.97 69.23 69.26 0.0M
2025-07-07 69.39 69.69 69.01 69.55 0.0M
2025-07-04 69.34 69.34 69.33 69.33 0.0M
2025-07-03 68.34 69.16 68.34 69.15 0.0M
2025-07-02 67.64 68.17 67.33 68.17 0.0M
2025-06-30 66.67 67.45 66.42 67.14 0.0M
2025-06-27 66.43 67.84 66.33 66.86 0.1M
2025-06-26 64.74 66.11 64.74 65.92 0.0M
2025-06-25 64.88 65.00 64.25 64.31 0.0M
2025-06-24 65.28 65.77 65.15 65.77 0.0M
2025-06-23 63.72 64.93 63.72 64.84 0.0M
2025-06-20 64.68 64.70 63.80 63.93 0.0M
2025-06-19 63.99 64.38 63.88 64.38 0.0M
2025-06-18 65.03 65.03 64.60 64.61 0.0M
2025-06-17 65.02 65.13 64.37 64.41 0.0M
2025-06-16 64.13 65.09 64.12 64.97 0.0M
2025-06-13 64.69 64.72 62.84 62.87 0.0M
2025-06-12 64.77 65.22 64.70 65.12 0.0M
2025-06-11 66.76 66.76 65.43 65.48 0.0M
2025-06-10 65.81 66.81 65.81 66.71 0.0M
2025-06-09 65.81 66.00 65.40 65.53 0.0M
2025-06-06 65.44 65.62 65.39 65.47 0.0M
2025-06-05 65.04 65.84 64.91 65.08 0.0M
2025-06-04 64.07 65.50 64.05 65.45 0.0M
2025-06-03 63.44 64.11 63.33 63.86 0.0M
2025-06-02 63.63 63.91 63.18 63.91 0.0M
2025-05-30 65.79 65.83 63.86 63.87 0.0M
2025-05-29 67.54 67.58 66.34 66.50 0.0M
2025-05-28 69.18 69.18 67.97 67.98 0.0M
2025-05-27 69.66 69.66 68.71 68.77 0.0M
2025-05-26 68.32 69.73 68.32 69.35 0.0M
2025-05-23 66.71 67.51 66.71 67.26 0.0M
2025-05-22 67.83 68.38 67.80 67.81 0.0M
2025-05-21 69.18 69.18 67.78 67.78 0.0M
2025-05-20 69.51 71.03 69.51 69.83 0.0M
2025-05-16 69.19 70.34 69.19 70.04 0.0M
2025-05-15 68.64 68.91 68.41 68.80 0.0M
2025-05-14 68.43 69.45 68.43 68.55 0.0M
2025-05-13 68.37 68.74 68.31 68.45 0.0M
2025-05-12 67.92 68.95 67.45 67.69 0.0M
2025-05-09 66.32 66.71 65.69 65.70 0.0M
2025-05-08 64.93 66.27 64.93 65.85 0.0M
2025-05-07 65.24 65.60 64.62 64.68 0.0M
2025-05-06 65.14 65.43 64.64 64.64 0.0M
2025-05-05 65.35 66.49 65.35 65.97 0.1M
2025-05-02 64.67 65.84 64.67 65.45 0.0M
2025-05-01 63.36 64.98 63.36 63.74 0.0M
2025-04-30 59.40 64.02 59.40 63.66 0.3M
2025-04-29 58.82 59.45 58.75 59.32 0.0M
2025-04-28 59.48 59.74 58.67 58.85 0.0M
2025-04-25 58.32 58.99 58.32 58.87 0.0M
2025-04-24 59.69 60.14 58.49 58.83 0.0M
2025-04-23 60.09 60.28 59.14 59.19 0.0M
2025-04-22 57.26 57.92 57.01 57.86 0.0M
2025-04-21 56.21 56.64 55.71 56.42 0.0M
2025-04-17 57.00 57.31 56.77 56.91 0.0M
2025-04-16 57.53 57.56 55.81 56.45 0.0M
2025-04-15 57.90 58.00 56.83 57.53 0.0M
2025-04-14 58.59 58.59 57.37 57.58 0.0M
2025-04-11 56.25 58.14 56.20 57.65 0.0M
2025-04-10 55.59 56.55 55.31 56.15 0.0M
2025-04-09 53.81 58.54 52.84 58.00 0.0M
2025-04-08 56.21 56.47 53.36 53.64 0.0M
2025-04-07 55.17 57.79 54.79 55.75 0.0M
2025-04-04 56.55 57.66 55.93 56.60 0.1M
2025-04-03 62.53 63.02 58.63 58.87 0.0M
2025-04-02 64.28 65.19 64.28 65.19 0.0M
2025-04-01 64.46 65.04 63.82 64.41 0.0M
2025-03-31 63.67 63.82 63.35 63.62 0.0M
2025-03-28 63.93 64.48 63.90 64.37 0.0M
2025-03-27 62.82 64.09 62.55 64.07 0.0M
2025-03-26 64.04 64.04 62.70 63.07 0.0M
2025-03-25 64.92 64.92 63.95 64.46 0.0M
2025-03-24 65.68 65.72 64.96 65.17 0.0M
2025-03-21 65.52 65.52 64.46 64.57 0.0M
2025-03-20 66.79 67.19 65.86 65.87 0.0M
2025-03-19 66.21 67.00 66.21 66.95 0.0M
2025-03-18 66.36 66.61 66.17 66.27 0.0M
2025-03-17 67.29 67.48 66.65 66.82 0.0M
2025-03-14 66.75 66.99 66.42 66.79 0.0M
2025-03-13 69.15 69.15 66.20 66.31 0.0M
2025-03-12 68.57 69.51 68.15 69.49 0.0M
2025-03-11 70.08 70.11 68.35 69.17 0.0M
2025-03-10 70.99 71.45 70.08 71.10 0.0M
2025-03-07 71.47 71.48 70.50 71.19 0.0M
2025-03-06 72.52 72.84 71.77 71.98 0.0M
2025-03-05 73.69 73.69 72.91 73.19 0.0M
2025-03-04 75.53 75.53 73.68 73.68 0.0M
2025-03-03 78.25 78.55 76.35 76.76 0.0M
2025-02-28 77.26 78.19 77.26 78.12 0.0M
2025-02-27 78.59 78.61 77.72 77.75 0.1M
2025-02-26 77.78 79.07 77.78 78.33 0.0M
2025-02-25 77.35 77.96 77.02 77.93 0.0M
2025-02-24 78.14 78.26 77.16 77.16 0.0M
2025-02-21 78.11 78.11 76.95 77.11 0.0M
2025-02-20 76.16 78.09 76.12 78.09 0.0M
2025-02-19 72.68 76.79 72.68 76.78 0.0M
2025-02-18 72.29 73.71 72.29 73.64 0.2M
2025-02-14 72.05 72.30 72.05 72.20 0.3M
2025-02-13 72.12 72.49 72.01 72.40 0.0M
2025-02-12 72.16 72.24 71.93 72.12 0.0M
2025-02-11 72.68 72.68 72.31 72.50 0.0M
2025-02-10 73.10 73.48 72.46 72.49 0.0M
2025-02-07 74.03 74.24 73.09 73.09 0.0M
2025-02-06 75.20 76.03 74.28 74.28 0.0M
2025-02-05 73.81 75.17 73.81 75.16 0.0M
2025-02-04 74.51 74.61 73.70 73.82 0.0M
2025-02-03 73.84 74.69 73.82 74.43 0.0M
2025-01-31 75.91 75.91 74.88 75.05 0.0M
2025-01-30 75.05 76.10 75.05 75.92 0.0M
2025-01-29 75.00 75.08 74.58 74.58 0.0M
2025-01-28 73.62 75.02 73.62 74.51 0.0M
2025-01-27 73.42 73.63 73.17 73.53 0.0M
2025-01-24 73.14 73.44 73.11 73.43 0.0M
2025-01-23 72.97 73.38 72.96 73.34 0.0M
2025-01-22 73.24 73.39 72.83 73.22 0.0M
2025-01-21 72.66 73.35 72.41 73.30 0.0M
2025-01-20 72.31 72.50 72.15 72.19 0.0M
2025-01-17 71.59 72.02 71.35 72.02 0.0M
2025-01-16 71.00 71.41 70.87 71.25 0.0M
2025-01-15 71.44 71.44 70.63 70.98 0.0M
2025-01-14 69.46 71.01 69.42 70.66 0.0M
2025-01-13 69.14 69.52 68.94 69.04 0.0M
2025-01-10 69.23 69.74 68.48 69.66 0.0M
2025-01-09 67.68 67.68 67.64 67.66 0.0M
2025-01-08 66.55 67.37 66.38 67.37 0.0M
2025-01-07 67.37 67.46 66.47 66.61 0.0M
2025-01-06 67.71 68.95 67.33 67.52 0.0M
2025-01-03 67.51 67.77 67.01 67.77 0.0M
2025-01-02 67.93 68.15 67.28 67.45 0.0M