ガイアックス(3775)の株価時系列情報
ガイアックス(3775)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 366 | 366 | 360 | 360 | 1,100 |
2024/04/19 | 369 | 369 | 360 | 360 | 11,200 |
2024/04/18 | 370 | 371 | 370 | 370 | 3,700 |
2024/04/17 | 371 | 372 | 367 | 370 | 6,100 |
2024/04/16 | 370 | 370 | 366 | 369 | 4,600 |
2024/04/15 | 386 | 386 | 370 | 370 | 8,100 |
2024/04/12 | 370 | 375 | 369 | 370 | 5,700 |
2024/04/11 | 376 | 376 | 371 | 373 | 8,900 |
2024/04/10 | 379 | 379 | 376 | 376 | 4,300 |
2024/04/09 | 381 | 381 | 379 | 379 | 2,400 |
2024/04/08 | 387 | 387 | 380 | 380 | 2,900 |
2024/04/05 | 390 | 390 | 372 | 379 | 31,000 |
2024/04/04 | 390 | 393 | 389 | 392 | 3,100 |
2024/04/03 | 390 | 392 | 390 | 392 | 2,100 |
2024/04/02 | 393 | 393 | 389 | 390 | 9,000 |
2024/04/01 | 396 | 396 | 391 | 393 | 2,300 |
2024/03/29 | 391 | 396 | 388 | 391 | 8,400 |
2024/03/28 | 391 | 399 | 390 | 399 | 5,100 |
2024/03/27 | 392 | 393 | 391 | 391 | 2,000 |
2024/03/26 | 396 | 396 | 392 | 392 | 1,000 |
2024/03/25 | 395 | 395 | 390 | 392 | 4,100 |
2024/03/22 | 399 | 399 | 392 | 395 | 3,200 |
2024/03/21 | 403 | 403 | 396 | 396 | 3,300 |
2024/03/19 | 394 | 400 | 392 | 400 | 3,300 |
2024/03/18 | 393 | 397 | 393 | 397 | 1,200 |
2024/03/15 | 401 | 401 | 398 | 398 | 9,200 |
2024/03/13 | 393 | 404 | 390 | 404 | 4,000 |
2024/03/12 | 393 | 399 | 388 | 396 | 4,600 |
2024/03/11 | 392 | 393 | 390 | 391 | 4,800 |
2024/03/08 | 395 | 398 | 395 | 395 | 2,400 |
2024/03/07 | 399 | 402 | 395 | 395 | 4,900 |
2024/03/06 | 399 | 404 | 394 | 400 | 6,800 |
2024/03/05 | 390 | 399 | 390 | 392 | 3,200 |
2024/03/04 | 395 | 405 | 389 | 392 | 14,000 |
2024/03/01 | 403 | 404 | 397 | 397 | 1,500 |
2024/02/29 | 405 | 405 | 399 | 403 | 2,100 |
2024/02/28 | 403 | 405 | 399 | 405 | 4,300 |
2024/02/27 | 399 | 405 | 382 | 403 | 14,900 |
2024/02/26 | 400 | 420 | 390 | 399 | 23,800 |
2024/02/22 | 407 | 408 | 403 | 404 | 2,500 |
2024/02/21 | 413 | 413 | 406 | 406 | 4,500 |
2024/02/20 | 418 | 420 | 414 | 414 | 6,100 |
2024/02/19 | 416 | 444 | 404 | 433 | 32,500 |
2024/02/16 | 419 | 467 | 412 | 461 | 49,000 |
2024/02/15 | 408 | 410 | 401 | 408 | 6,100 |
2024/02/14 | 408 | 408 | 402 | 404 | 1,700 |
2024/02/13 | 403 | 408 | 400 | 407 | 6,300 |
2024/02/09 | 406 | 409 | 404 | 404 | 1,000 |
2024/02/08 | 409 | 409 | 407 | 408 | 800 |
2024/02/07 | 412 | 412 | 407 | 411 | 1,200 |
2024/02/06 | 413 | 413 | 410 | 410 | 3,400 |
2024/02/05 | 416 | 416 | 413 | 415 | 1,700 |
2024/02/02 | 413 | 413 | 413 | 413 | 400 |
2024/02/01 | 418 | 419 | 413 | 413 | 400 |
2024/01/31 | 420 | 420 | 420 | 420 | 700 |
2024/01/30 | 415 | 421 | 413 | 421 | 2,500 |
2024/01/29 | 412 | 413 | 412 | 413 | 300 |
2024/01/26 | 405 | 421 | 405 | 420 | 4,700 |
2024/01/25 | 405 | 408 | 403 | 404 | 2,100 |
2024/01/24 | 411 | 411 | 407 | 408 | 2,500 |
2024/01/23 | 412 | 412 | 410 | 411 | 1,300 |
2024/01/22 | 420 | 420 | 418 | 420 | 400 |
2024/01/19 | 407 | 420 | 403 | 420 | 5,400 |
2024/01/18 | 412 | 412 | 408 | 408 | 1,400 |
2024/01/17 | 410 | 420 | 410 | 420 | 1,200 |
2024/01/16 | 418 | 420 | 418 | 418 | 300 |
2024/01/15 | 425 | 425 | 408 | 424 | 3,800 |
2024/01/12 | 412 | 418 | 410 | 418 | 500 |
2024/01/11 | 399 | 425 | 398 | 412 | 6,100 |
2024/01/10 | 408 | 409 | 400 | 401 | 2,500 |
2024/01/09 | 401 | 417 | 400 | 405 | 7,700 |
2024/01/05 | 407 | 408 | 401 | 401 | 3,000 |
2024/01/04 | 403 | 405 | 395 | 405 | 7,900 |
2023/12/29 | 387 | 402 | 387 | 396 | 4,300 |
2023/12/28 | 387 | 399 | 380 | 394 | 5,700 |
2023/12/27 | 383 | 392 | 381 | 381 | 13,700 |
2023/12/26 | 400 | 400 | 380 | 380 | 26,700 |
2023/12/25 | 404 | 404 | 394 | 394 | 13,600 |
2023/12/22 | 402 | 406 | 398 | 403 | 12,400 |
2023/12/21 | 400 | 409 | 400 | 401 | 9,400 |
2023/12/20 | 420 | 422 | 408 | 411 | 12,700 |
2023/12/19 | 421 | 421 | 415 | 419 | 6,100 |
2023/12/18 | 426 | 426 | 425 | 425 | 3,200 |
2023/12/15 | 426 | 427 | 426 | 426 | 1,900 |
2023/12/14 | 435 | 436 | 423 | 425 | 3,700 |
2023/12/13 | 441 | 441 | 434 | 435 | 2,300 |
2023/12/12 | 433 | 443 | 429 | 443 | 5,300 |
2023/12/11 | 459 | 460 | 430 | 430 | 15,500 |
2023/12/08 | 448 | 460 | 448 | 451 | 2,600 |
2023/12/07 | 459 | 459 | 451 | 451 | 1,600 |
2023/12/06 | 459 | 460 | 455 | 455 | 1,600 |
2023/12/05 | 460 | 460 | 459 | 459 | 700 |
2023/12/04 | 458 | 460 | 450 | 460 | 2,700 |
2023/12/01 | 455 | 460 | 450 | 450 | 4,800 |
2023/11/30 | 458 | 460 | 450 | 460 | 2,300 |
2023/11/29 | 450 | 450 | 450 | 450 | 200 |
2023/11/27 | 456 | 465 | 449 | 458 | 2,500 |
2023/11/24 | 457 | 466 | 456 | 456 | 2,400 |
2023/11/22 | 457 | 459 | 456 | 456 | 2,000 |
2023/11/21 | 450 | 450 | 449 | 449 | 800 |
2023/11/20 | 460 | 460 | 444 | 448 | 6,000 |
2023/11/17 | 449 | 461 | 449 | 457 | 700 |
2023/11/16 | 455 | 465 | 449 | 449 | 3,400 |
2023/11/15 | 437 | 458 | 435 | 454 | 10,800 |
2023/11/14 | 436 | 436 | 425 | 434 | 2,200 |
2023/11/13 | 431 | 433 | 431 | 433 | 1,300 |
2023/11/10 | 423 | 430 | 423 | 425 | 1,700 |
2023/11/09 | 429 | 430 | 429 | 429 | 1,600 |
2023/11/08 | 428 | 429 | 422 | 429 | 1,200 |
2023/11/07 | 426 | 429 | 426 | 429 | 1,900 |
2023/11/06 | 417 | 422 | 417 | 422 | 1,700 |
2023/11/02 | 419 | 424 | 416 | 416 | 1,400 |
2023/11/01 | 431 | 431 | 413 | 414 | 5,700 |
2023/10/31 | 425 | 426 | 423 | 423 | 1,200 |
2023/10/30 | 430 | 430 | 430 | 430 | 400 |
2023/10/27 | 431 | 431 | 430 | 430 | 500 |
2023/10/26 | 440 | 440 | 432 | 440 | 5,900 |
2023/10/25 | 427 | 427 | 419 | 425 | 1,900 |
2023/10/24 | 418 | 422 | 418 | 422 | 500 |
2023/10/23 | 424 | 424 | 418 | 418 | 12,600 |
2023/10/20 | 423 | 427 | 423 | 423 | 1,200 |
2023/10/19 | 427 | 429 | 424 | 428 | 5,100 |
2023/10/18 | 428 | 451 | 428 | 434 | 11,800 |
2023/10/17 | 427 | 433 | 418 | 423 | 13,200 |
2023/10/16 | 449 | 449 | 429 | 429 | 4,800 |
2023/10/13 | 432 | 448 | 431 | 440 | 2,800 |
2023/10/12 | 444 | 444 | 430 | 430 | 2,500 |
2023/10/11 | 441 | 453 | 436 | 444 | 2,900 |
2023/10/10 | 433 | 435 | 430 | 431 | 4,100 |
2023/10/06 | 437 | 439 | 431 | 431 | 2,800 |
2023/10/05 | 429 | 488 | 425 | 440 | 24,400 |
2023/10/04 | 435 | 435 | 427 | 428 | 8,900 |
2023/10/03 | 436 | 439 | 435 | 435 | 1,900 |
2023/10/02 | 435 | 441 | 435 | 440 | 2,200 |
2023/09/29 | 445 | 445 | 437 | 438 | 1,200 |
2023/09/28 | 445 | 448 | 439 | 441 | 1,000 |
2023/09/27 | 437 | 444 | 437 | 444 | 200 |
2023/09/26 | 450 | 450 | 442 | 442 | 800 |
2023/09/25 | 437 | 451 | 437 | 451 | 3,500 |
2023/09/22 | 434 | 439 | 433 | 433 | 12,900 |
2023/09/21 | 439 | 446 | 432 | 446 | 19,800 |
2023/09/20 | 450 | 452 | 447 | 447 | 4,700 |
2023/09/19 | 454 | 458 | 445 | 448 | 13,100 |
2023/09/15 | 469 | 469 | 457 | 459 | 7,900 |
2023/09/14 | 458 | 470 | 458 | 470 | 4,100 |
2023/09/13 | 465 | 465 | 460 | 464 | 1,800 |
2023/09/12 | 460 | 463 | 460 | 463 | 2,000 |
2023/09/11 | 475 | 476 | 452 | 460 | 10,100 |
2023/09/08 | 470 | 477 | 469 | 477 | 1,800 |
2023/09/07 | 479 | 479 | 478 | 478 | 200 |
2023/09/06 | 474 | 477 | 464 | 477 | 7,500 |
2023/09/05 | 485 | 485 | 471 | 477 | 2,800 |
2023/09/04 | 492 | 492 | 469 | 481 | 4,800 |
2023/09/01 | 492 | 498 | 490 | 490 | 9,300 |
2023/08/31 | 487 | 487 | 485 | 485 | 2,000 |
2023/08/30 | 490 | 508 | 473 | 476 | 8,000 |
2023/08/29 | 473 | 490 | 460 | 487 | 12,100 |
2023/08/28 | 476 | 477 | 469 | 470 | 1,800 |
2023/08/25 | 467 | 473 | 465 | 466 | 1,800 |
2023/08/24 | 462 | 470 | 461 | 470 | 1,400 |
2023/08/23 | 460 | 470 | 458 | 470 | 7,200 |
2023/08/22 | 470 | 476 | 466 | 466 | 400 |
2023/08/21 | 476 | 477 | 473 | 473 | 900 |
2023/08/18 | 477 | 477 | 476 | 476 | 200 |
2023/08/17 | 478 | 478 | 478 | 478 | 400 |
2023/08/16 | 460 | 484 | 460 | 479 | 3,600 |
2023/08/15 | 479 | 480 | 455 | 468 | 10,200 |
2023/08/14 | 484 | 484 | 464 | 472 | 18,000 |
2023/08/10 | 510 | 516 | 501 | 516 | 2,200 |
2023/08/09 | 521 | 526 | 508 | 521 | 6,000 |
2023/08/08 | 515 | 518 | 506 | 518 | 4,500 |
2023/08/07 | 506 | 515 | 506 | 515 | 3,200 |
2023/08/04 | 499 | 507 | 498 | 507 | 400 |
2023/08/03 | 503 | 505 | 501 | 501 | 700 |
2023/08/02 | 495 | 505 | 495 | 495 | 1,900 |
2023/08/01 | 494 | 505 | 494 | 501 | 5,300 |
2023/07/31 | 494 | 494 | 494 | 494 | 100 |
2023/07/28 | 494 | 494 | 494 | 494 | 200 |
2023/07/27 | 499 | 499 | 483 | 492 | 2,100 |
2023/07/26 | 497 | 500 | 497 | 500 | 600 |
2023/07/25 | 495 | 500 | 495 | 500 | 2,900 |
2023/07/24 | 490 | 500 | 490 | 496 | 1,900 |
2023/07/21 | 490 | 493 | 490 | 490 | 3,400 |
2023/07/20 | 474 | 481 | 474 | 477 | 1,200 |
2023/07/19 | 471 | 491 | 471 | 471 | 4,700 |
2023/07/18 | 484 | 485 | 463 | 470 | 5,900 |
2023/07/14 | 470 | 480 | 470 | 474 | 2,000 |
2023/07/13 | 466 | 484 | 466 | 472 | 2,000 |
2023/07/12 | 455 | 472 | 454 | 464 | 5,200 |
2023/07/11 | 458 | 460 | 454 | 456 | 1,900 |
2023/07/10 | 463 | 463 | 450 | 458 | 8,700 |
2023/07/07 | 469 | 472 | 462 | 463 | 13,000 |
2023/07/06 | 495 | 495 | 471 | 474 | 4,700 |
2023/07/05 | 495 | 499 | 495 | 495 | 2,800 |
2023/07/04 | 495 | 497 | 495 | 495 | 900 |
2023/07/03 | 510 | 512 | 492 | 507 | 2,600 |
2023/06/30 | 500 | 502 | 484 | 502 | 4,500 |
2023/06/29 | 469 | 533 | 463 | 508 | 26,600 |
2023/06/28 | 479 | 479 | 465 | 477 | 4,100 |
2023/06/27 | 474 | 481 | 464 | 481 | 7,400 |