ギガプライズ(3830)の株価時系列情報
ギガプライズ(3830)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 |
---|---|---|---|---|---|
2008/12/16 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/15 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/12 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/11 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
2008/12/10 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/09 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/05 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/04 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/03 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/12/01 | 90,000 | 90,000 | 90,000 | 90,000 | 6 |
2008/11/25 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
2008/11/05 | 102,300 | 102,300 | 102,300 | 102,300 | 6 |
2008/11/04 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
2008/10/31 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
2008/10/23 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
2008/10/17 | 110,500 | 110,500 | 110,500 | 110,500 | 3 |
2008/10/15 | 104,800 | 104,800 | 104,800 | 104,800 | 5 |
2008/10/14 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
2008/10/01 | 106,000 | 106,000 | 106,000 | 106,000 | 5 |
2008/09/30 | 101,300 | 101,300 | 101,300 | 101,300 | 1 |
2008/09/29 | 87,900 | 104,700 | 87,900 | 104,700 | 5 |
2008/09/25 | 105,900 | 105,900 | 105,900 | 105,900 | 2 |
2008/09/22 | 111,000 | 111,000 | 106,000 | 106,000 | 4 |
2008/09/01 | 145,000 | 145,000 | 125,000 | 137,000 | 7 |
2008/08/26 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
2008/08/25 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
2008/08/15 | 140,000 | 146,000 | 140,000 | 146,000 | 3 |
2008/08/08 | 150,500 | 150,500 | 150,500 | 150,500 | 3 |
2008/08/07 | 150,500 | 150,500 | 150,500 | 150,500 | 2 |
2008/08/06 | 150,500 | 150,500 | 150,500 | 150,500 | 2 |
2008/08/01 | 148,500 | 150,500 | 148,500 | 150,500 | 10 |
2008/07/30 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2008/07/29 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/28 | 139,000 | 140,000 | 139,000 | 140,000 | 5 |
2008/07/25 | 138,000 | 139,000 | 138,000 | 139,000 | 3 |
2008/07/24 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
2008/07/23 | 140,000 | 140,000 | 138,000 | 138,000 | 3 |
2008/07/22 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/18 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/17 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/16 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/15 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/14 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/11 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/10 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
2008/07/09 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
2008/07/08 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
2008/07/03 | 136,000 | 136,000 | 136,000 | 136,000 | 3 |
2008/07/01 | 136,000 | 136,000 | 136,000 | 136,000 | 12 |
2008/06/30 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
2008/06/27 | 115,000 | 115,000 | 115,000 | 115,000 | 4 |
2008/06/26 | 136,000 | 136,000 | 115,000 | 115,000 | 10 |
2008/06/25 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
2008/06/24 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
2008/06/20 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
2008/06/19 | 135,000 | 135,000 | 135,000 | 135,000 | 6 |
2008/06/18 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
2008/06/17 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
2008/06/16 | 132,000 | 132,000 | 132,000 | 132,000 | 8 |
2008/06/13 | 147,000 | 148,000 | 147,000 | 147,000 | 12 |
2008/06/12 | 114,000 | 128,000 | 114,000 | 128,000 | 2 |
2008/06/11 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
2008/06/10 | 128,000 | 128,000 | 114,000 | 114,000 | 4 |
2008/06/09 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
2008/06/06 | 130,000 | 130,000 | 128,000 | 128,000 | 3 |
2008/06/05 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
2008/06/04 | 128,000 | 130,000 | 128,000 | 130,000 | 9 |
2008/06/03 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
2008/05/30 | 99,500 | 99,500 | 99,500 | 99,500 | 2 |
2008/05/29 | 99,500 | 99,500 | 99,500 | 99,500 | 3 |
2008/05/28 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
2008/05/26 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
2008/05/21 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
2008/05/20 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
2008/05/19 | 94,900 | 94,900 | 94,900 | 94,900 | 5 |
2008/05/16 | 94,500 | 94,500 | 84,500 | 85,500 | 5 |
2008/05/12 | 94,500 | 94,500 | 94,500 | 94,500 | 3 |
2008/05/09 | 94,500 | 94,500 | 94,500 | 94,500 | 3 |
2008/05/07 | 94,500 | 94,500 | 94,500 | 94,500 | 1 |
2008/05/02 | 94,500 | 94,500 | 94,500 | 94,500 | 3 |
2008/05/01 | 94,500 | 94,500 | 94,500 | 94,500 | 9 |
2008/04/30 | 86,000 | 86,000 | 86,000 | 86,000 | 2 |
2008/04/28 | 84,000 | 88,000 | 84,000 | 85,000 | 17 |
2008/04/25 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
2008/04/24 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
2008/04/23 | 92,500 | 94,000 | 92,500 | 94,000 | 23 |
2008/04/22 | 92,500 | 92,500 | 92,500 | 92,500 | 3 |
2008/04/21 | 92,500 | 92,500 | 92,500 | 92,500 | 2 |
2008/04/18 | 92,500 | 92,500 | 92,500 | 92,500 | 3 |
2008/04/17 | 92,500 | 92,500 | 92,500 | 92,500 | 4 |
2008/04/15 | 86,700 | 86,700 | 86,700 | 86,700 | 5 |
2008/04/14 | 93,700 | 93,700 | 93,700 | 93,700 | 3 |
2008/04/11 | 93,700 | 93,700 | 93,700 | 93,700 | 3 |
2008/04/10 | 93,800 | 93,800 | 93,700 | 93,700 | 3 |
2008/04/09 | 93,800 | 93,800 | 93,800 | 93,800 | 3 |
2008/04/08 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
2008/04/07 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
2008/04/04 | 94,800 | 94,800 | 94,800 | 94,800 | 2 |
2008/04/03 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
2008/04/02 | 94,800 | 94,800 | 94,800 | 94,800 | 3 |
2008/04/01 | 94,900 | 94,900 | 94,800 | 94,800 | 9 |
2008/03/31 | 94,000 | 94,500 | 90,000 | 94,500 | 6 |
2008/03/28 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
2008/03/27 | 92,000 | 93,000 | 92,000 | 93,000 | 4 |
2008/03/26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
2008/03/25 | 84,000 | 92,000 | 84,000 | 92,000 | 3 |
2008/03/24 | 89,000 | 92,000 | 89,000 | 90,000 | 5 |
2008/03/21 | 91,000 | 91,000 | 89,000 | 89,000 | 5 |
2008/03/19 | 93,900 | 93,900 | 92,000 | 92,000 | 4 |
2008/03/18 | 94,000 | 94,000 | 93,900 | 93,900 | 3 |
2008/03/17 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
2008/03/14 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
2008/03/13 | 90,900 | 90,900 | 90,900 | 90,900 | 2 |
2008/03/12 | 94,900 | 94,900 | 84,900 | 90,900 | 8 |
2008/03/11 | 94,900 | 94,900 | 94,900 | 94,900 | 4 |
2008/03/10 | 91,000 | 91,000 | 91,000 | 91,000 | 4 |
2008/03/07 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
2008/03/06 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
2008/03/05 | 94,000 | 94,000 | 83,000 | 90,000 | 6 |
2008/03/04 | 90,000 | 93,000 | 87,000 | 93,000 | 8 |
2008/03/03 | 79,000 | 85,000 | 79,000 | 85,000 | 16 |
2008/02/29 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
2008/02/28 | 75,000 | 75,000 | 74,900 | 75,000 | 4 |
2008/02/27 | 75,000 | 75,000 | 74,000 | 75,000 | 6 |
2008/02/26 | 75,000 | 76,000 | 75,000 | 76,000 | 4 |
2008/02/25 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
2008/02/22 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
2008/02/21 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
2008/02/20 | 71,000 | 75,000 | 71,000 | 75,000 | 8 |
2008/02/19 | 76,000 | 76,000 | 75,000 | 75,000 | 14 |
2008/02/18 | 80,300 | 80,300 | 76,000 | 76,000 | 9 |
2008/02/14 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
2008/02/07 | 83,000 | 83,000 | 82,000 | 83,000 | 10 |
2008/02/01 | 87,000 | 87,000 | 87,000 | 87,000 | 5 |
2008/01/30 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
2008/01/25 | 86,900 | 86,900 | 86,900 | 86,900 | 1 |
2008/01/24 | 87,000 | 87,000 | 86,000 | 86,000 | 3 |
2008/01/23 | 74,000 | 82,000 | 74,000 | 82,000 | 3 |
2008/01/22 | 82,000 | 82,000 | 82,000 | 82,000 | 3 |
2008/01/18 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
2008/01/17 | 83,000 | 84,000 | 83,000 | 84,000 | 2 |
2008/01/16 | 85,000 | 85,000 | 80,200 | 80,200 | 3 |
2008/01/15 | 85,000 | 87,000 | 85,000 | 85,000 | 8 |
2008/01/11 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
2008/01/09 | 84,000 | 84,000 | 83,000 | 83,000 | 2 |
2008/01/08 | 85,000 | 91,000 | 85,000 | 91,000 | 7 |
2008/01/07 | 99,000 | 99,000 | 91,000 | 91,000 | 6 |
2008/01/04 | 94,000 | 94,000 | 92,900 | 92,900 | 4 |