日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 496 504 492 499 5,300
2022/12/29 483 501 482 500 18,600
2022/12/28 509 523 509 515 22,600
2022/12/27 515 515 509 509 9,400
2022/12/26 511 516 510 516 2,100
2022/12/23 513 513 502 511 4,900
2022/12/22 511 517 509 511 4,500
2022/12/21 510 513 508 510 4,400
2022/12/20 524 528 506 515 9,500
2022/12/19 528 528 511 521 14,700
2022/12/16 521 528 520 528 22,900
2022/12/15 540 540 530 532 22,500
2022/12/14 530 535 530 534 11,800
2022/12/13 521 535 518 530 22,600
2022/12/12 529 538 528 538 18,900
2022/12/09 530 540 516 527 34,000
2022/12/08 500 501 496 501 4,000
2022/12/07 500 504 497 500 1,100
2022/12/06 499 501 497 501 1,100
2022/12/05 500 500 496 500 2,600
2022/12/02 496 500 496 500 4,200
2022/12/01 500 503 495 500 5,800
2022/11/30 509 509 496 500 2,300
2022/11/29 501 524 495 500 22,200
2022/11/28 505 505 500 501 3,400
2022/11/25 495 500 495 500 3,600
2022/11/24 498 501 495 496 4,500
2022/11/22 500 502 500 502 1,200
2022/11/21 500 501 495 496 3,900
2022/11/18 500 500 496 500 2,400
2022/11/17 505 506 505 506 300
2022/11/16 505 506 496 506 1,800
2022/11/15 509 509 509 509 2,900
2022/11/14 500 500 493 495 4,200
2022/11/11 508 508 491 500 4,700
2022/11/10 499 502 499 502 1,700
2022/11/09 493 500 490 493 3,500
2022/11/08 491 494 491 494 500
2022/11/07 490 490 485 490 800
2022/11/04 486 489 475 489 7,100
2022/11/02 491 494 491 492 1,600
2022/11/01 495 495 489 491 4,900
2022/10/31 495 497 493 495 2,200
2022/10/28 492 500 492 500 900
2022/10/27 500 500 490 492 7,400
2022/10/26 512 512 499 501 3,600
2022/10/25 512 512 510 512 6,600
2022/10/24 528 528 495 512 13,500
2022/10/21 515 528 515 528 2,100
2022/10/20 523 525 523 525 300
2022/10/19 512 522 512 522 200
2022/10/18 512 512 512 512 300
2022/10/17 527 527 512 512 2,100
2022/10/14 511 515 511 511 1,600
2022/10/13 510 510 501 503 2,200
2022/10/12 498 512 498 512 3,300
2022/10/11 512 513 501 510 2,400
2022/10/06 508 511 502 511 800
2022/10/05 510 510 500 508 900
2022/10/04 505 509 500 509 400
2022/10/03 503 512 495 505 4,100
2022/09/30 491 500 491 495 2,600
2022/09/29 482 504 482 500 7,200
2022/09/28 491 491 473 481 5,300
2022/09/27 492 494 492 494 1,500
2022/09/26 486 492 486 490 1,100
2022/09/22 491 492 485 492 2,700
2022/09/21 495 495 495 495 100
2022/09/20 492 494 492 494 200
2022/09/16 492 494 490 494 1,500
2022/09/15 496 496 491 491 2,100
2022/09/14 490 499 486 487 6,900
2022/09/13 492 492 491 492 1,000
2022/09/12 489 492 489 491 2,400
2022/09/09 486 488 485 488 2,000
2022/09/08 489 491 489 490 700
2022/09/07 489 496 489 496 1,700
2022/09/06 489 489 486 487 1,100
2022/09/05 490 491 486 486 1,400
2022/09/02 499 528 485 486 30,000
2022/09/01 492 500 492 500 4,100
2022/08/31 490 494 489 493 1,200
2022/08/30 491 505 483 490 7,900
2022/08/29 487 503 481 483 12,800
2022/08/26 492 495 490 495 1,500
2022/08/25 496 497 492 494 1,000
2022/08/24 494 495 494 495 700
2022/08/23 493 494 490 492 4,800
2022/08/22 496 498 495 498 400
2022/08/19 500 500 500 500 100
2022/08/18 502 502 497 502 4,000
2022/08/17 502 502 500 502 1,200
2022/08/16 499 502 498 502 3,700
2022/08/15 498 499 498 499 3,600
2022/08/12 489 498 481 485 16,400
2022/08/10 515 515 501 506 8,600
2022/08/09 516 517 510 517 2,600
2022/08/08 516 516 507 513 2,200
2022/08/05 512 515 509 515 1,000
2022/08/04 512 514 512 512 900
2022/08/03 517 517 510 512 3,700
2022/08/02 513 513 513 513 2,000
2022/08/01 516 520 516 520 1,200
2022/07/29 508 522 508 516 1,500
2022/07/28 514 518 514 515 2,100
2022/07/27 505 510 505 510 900
2022/07/26 505 505 505 505 200
2022/07/25 505 505 505 505 700
2022/07/22 502 508 502 508 1,000
2022/07/21 510 510 510 510 1,500
2022/07/20 505 505 505 505 400
2022/07/19 500 509 500 505 400
2022/07/15 512 512 498 499 2,200
2022/07/14 501 504 501 502 400
2022/07/13 498 500 497 500 500
2022/07/12 495 500 495 500 3,000
2022/07/11 489 500 489 499 3,200
2022/07/08 487 488 485 487 1,600
2022/07/07 485 489 484 489 2,100
2022/07/06 495 495 487 488 4,000
2022/07/05 500 509 484 505 9,000
2022/07/04 480 550 473 510 33,300
2022/07/01 477 483 475 475 1,200
2022/06/30 477 485 472 484 3,200
2022/06/29 480 480 480 480 400
2022/06/28 476 491 476 482 3,800
2022/06/27 474 483 474 476 800
2022/06/24 470 475 470 474 400
2022/06/23 466 475 466 470 1,600
2022/06/22 475 475 471 474 1,100
2022/06/21 468 470 467 470 1,400
2022/06/20 472 474 460 462 3,900
2022/06/17 488 488 473 478 1,900
2022/06/16 486 495 484 489 3,300
2022/06/15 494 494 490 490 2,200
2022/06/14 478 487 473 487 3,200
2022/06/13 484 484 479 480 1,200
2022/06/10 486 486 476 485 2,400
2022/06/09 484 487 479 485 1,300
2022/06/08 476 483 476 483 1,500
2022/06/07 483 483 473 480 6,300
2022/06/06 488 488 483 483 1,300
2022/06/03 485 497 484 485 4,500
2022/06/02 487 487 484 484 700
2022/06/01 484 493 484 488 1,600
2022/05/31 490 493 489 489 400
2022/05/30 481 489 480 489 1,700
2022/05/27 484 487 484 487 300
2022/05/26 488 488 480 484 2,900
2022/05/25 490 490 488 490 1,000
2022/05/24 497 497 497 497 300
2022/05/23 493 499 488 488 800
2022/05/20 490 490 483 490 1,000
2022/05/19 488 490 485 490 2,500
2022/05/18 485 496 485 490 2,000
2022/05/17 500 500 475 497 18,900
2022/05/16 497 502 494 495 3,500
2022/05/13 499 503 492 503 2,700
2022/05/12 510 510 495 497 4,700
2022/05/11 503 509 503 509 700
2022/05/10 507 507 501 503 2,900
2022/05/09 520 520 507 514 6,400
2022/05/06 516 523 515 519 8,300
2022/05/02 526 530 524 530 1,700
2022/04/28 533 534 521 526 3,200
2022/04/27 545 545 533 543 2,200
2022/04/26 542 542 534 536 3,100
2022/04/25 540 550 531 550 4,900
2022/04/22 548 548 548 548 700
2022/04/21 565 565 540 543 3,500
2022/04/20 575 575 545 565 9,200
2022/04/19 555 578 555 576 2,800
2022/04/18 570 570 565 569 2,300
2022/04/15 550 550 550 550 1,500
2022/04/14 550 550 540 540 1,200
2022/04/13 541 549 532 549 3,300
2022/04/12 536 545 534 545 2,100
2022/04/11 577 577 528 552 10,400
2022/04/08 568 571 561 571 4,400
2022/04/07 559 560 553 560 4,000
2022/04/06 565 570 551 569 8,200
2022/04/05 539 545 535 545 2,500
2022/04/04 523 539 520 539 2,600
2022/04/01 529 530 511 521 5,600
2022/03/31 525 526 525 526 2,500
2022/03/30 508 517 508 517 2,800
2022/03/29 505 508 504 508 8,000
2022/03/28 505 505 504 505 2,200
2022/03/25 502 505 502 504 3,000
2022/03/24 500 501 497 501 2,200
2022/03/23 500 505 500 505 2,900
2022/03/22 503 506 502 506 3,000
2022/03/18 500 502 497 502 1,100
2022/03/17 499 500 499 500 2,600
2022/03/16 500 500 496 499 1,900
2022/03/15 500 500 496 500 2,500
2022/03/14 494 496 494 496 800
2022/03/11 498 499 496 496 1,200
2022/03/10 502 506 492 495 5,200
2022/03/09 496 507 494 496 12,300
2022/03/08 501 513 494 500 10,900
2022/03/07 523 527 501 502 12,200
2022/03/04 530 534 506 523 6,200
2022/03/03 530 530 512 526 4,600
2022/03/02 526 530 520 530 2,200
2022/03/01 528 530 507 526 10,800
2022/02/28 506 530 500 530 5,700
2022/02/25 495 508 495 508 1,600
2022/02/24 507 526 488 497 9,000
2022/02/22 534 534 508 515 5,800
2022/02/21 517 525 517 525 1,100
2022/02/18 534 534 521 532 3,600
2022/02/17 535 535 524 524 1,100
2022/02/16 537 547 536 536 1,800
2022/02/15 550 550 521 547 5,300
2022/02/14 530 550 520 550 4,000
2022/02/10 542 542 539 539 400
2022/02/09 550 553 530 543 2,200
2022/02/08 547 551 544 550 1,300
2022/02/07 534 547 534 544 1,100
2022/02/04 520 525 512 525 2,200
2022/02/03 508 520 508 520 3,500
2022/02/02 503 516 503 507 6,000
2022/02/01 500 503 500 500 1,600
2022/01/31 497 513 488 503 10,700
2022/01/28 496 500 493 497 6,700
2022/01/27 519 519 495 497 13,200
2022/01/26 515 519 515 517 1,400
2022/01/25 524 530 512 515 5,000
2022/01/24 538 538 537 537 200
2022/01/21 530 535 527 535 4,600
2022/01/20 550 550 533 535 6,700
2022/01/19 563 570 545 553 7,500
2022/01/18 589 589 571 575 3,600
2022/01/17 575 596 560 584 18,400
2022/01/14 555 555 555 555 100
2022/01/13 575 575 550 555 9,100
2022/01/12 573 575 565 575 700
2022/01/11 560 574 560 573 3,200
2022/01/07 579 582 550 560 6,000
2022/01/06 585 585 563 575 1,500
2022/01/05 577 580 564 575 3,000
2022/01/04 558 570 558 569 2,100

このページの先頭へ