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

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
2015/12/30 2,170 2,189 2,160 2,180 600
2015/12/29 2,194 2,194 2,150 2,170 600
2015/12/28 2,174 2,194 2,174 2,194 600
2015/12/25 2,100 2,124 2,088 2,124 6,500
2015/12/24 2,107 2,107 2,101 2,101 1,100
2015/12/22 2,140 2,140 2,110 2,110 800
2015/12/21 2,116 2,140 2,115 2,140 400
2015/12/18 2,140 2,140 2,138 2,140 300
2015/12/17 2,129 2,140 2,085 2,140 2,100
2015/12/16 2,117 2,135 2,115 2,125 2,100
2015/12/15 2,107 2,110 2,100 2,110 3,700
2015/12/14 2,170 2,170 2,110 2,120 3,100
2015/12/11 2,191 2,194 2,191 2,191 600
2015/12/10 2,210 2,210 2,191 2,191 1,800
2015/12/09 2,240 2,240 2,212 2,226 1,100
2015/12/08 2,231 2,240 2,210 2,240 1,300
2015/12/07 2,236 2,236 2,230 2,231 2,200
2015/12/04 2,230 2,231 2,230 2,231 400
2015/12/03 2,250 2,250 2,231 2,231 2,100
2015/12/02 2,246 2,264 2,246 2,248 800
2015/12/01 2,264 2,264 2,245 2,246 700
2015/11/30 2,260 2,265 2,260 2,264 400
2015/11/27 2,278 2,280 2,260 2,260 500
2015/11/26 2,252 2,278 2,251 2,278 600
2015/11/25 2,252 2,253 2,252 2,252 300
2015/11/24 2,280 2,280 2,250 2,250 1,700
2015/11/20 2,280 2,280 2,280 2,280 800
2015/11/19 2,260 2,280 2,235 2,280 500
2015/11/18 2,230 2,300 2,230 2,300 1,000
2015/11/17 2,270 2,271 2,211 2,270 1,200
2015/11/16 2,390 2,390 2,190 2,270 3,300
2015/11/13 2,400 2,400 2,354 2,400 600
2015/11/12 2,350 2,350 2,350 2,350 100
2015/11/11 2,331 2,351 2,331 2,351 600
2015/11/10 2,360 2,360 2,330 2,330 500
2015/11/09 2,400 2,400 2,360 2,360 700
2015/11/06 2,470 2,470 2,410 2,460 1,200
2015/11/05 2,400 2,440 2,400 2,440 1,300
2015/11/04 2,360 2,430 2,355 2,385 2,400
2015/11/02 2,314 2,364 2,302 2,330 4,100
2015/10/30 2,278 2,314 2,276 2,314 1,000
2015/10/29 2,265 2,315 2,265 2,315 3,500
2015/10/28 2,253 2,265 2,253 2,265 800
2015/10/27 2,241 2,255 2,241 2,253 1,200
2015/10/26 2,231 2,245 2,230 2,245 1,300
2015/10/23 2,201 2,214 2,201 2,214 700
2015/10/22 2,201 2,210 2,201 2,210 400
2015/10/21 2,166 2,230 2,166 2,214 2,300
2015/10/20 2,160 2,164 2,160 2,164 300
2015/10/19 2,165 2,165 2,164 2,164 200
2015/10/16 2,150 2,166 2,150 2,166 200
2015/10/15 2,125 2,166 2,125 2,166 900
2015/10/14 2,150 2,150 2,128 2,128 2,000
2015/10/13 2,150 2,169 2,150 2,150 1,600
2015/10/09 2,158 2,158 2,158 2,158 500
2015/10/08 2,155 2,173 2,128 2,158 1,800
2015/10/07 2,161 2,161 2,155 2,155 500
2015/10/06 2,144 2,176 2,144 2,176 600
2015/10/05 2,140 2,176 2,140 2,140 1,200
2015/10/02 2,148 2,165 2,126 2,126 1,300
2015/10/01 2,150 2,165 2,125 2,165 2,700
2015/09/30 2,193 2,220 2,150 2,150 2,800
2015/09/29 2,293 2,293 2,193 2,193 200
2015/09/28 2,250 2,295 2,195 2,295 9,400
2015/09/25 2,260 2,280 2,249 2,249 2,800
2015/09/24 2,180 2,235 2,175 2,235 1,000
2015/09/18 2,175 2,225 2,175 2,225 1,200
2015/09/17 2,149 2,180 2,141 2,175 1,700
2015/09/16 2,160 2,180 2,160 2,180 1,100
2015/09/15 2,172 2,220 2,170 2,170 1,500
2015/09/14 2,181 2,200 2,160 2,170 1,800
2015/09/11 2,200 2,200 2,150 2,150 1,000
2015/09/10 2,150 2,150 2,110 2,150 1,100
2015/09/09 2,110 2,180 2,105 2,150 2,400
2015/09/08 2,134 2,150 2,070 2,100 2,600
2015/09/07 2,056 2,138 2,056 2,135 2,000
2015/09/04 2,195 2,215 2,080 2,150 2,300
2015/09/03 2,280 2,280 2,241 2,245 1,000
2015/09/02 2,135 2,230 2,100 2,230 1,100
2015/09/01 2,325 2,331 2,180 2,180 2,500
2015/08/31 2,380 2,380 2,321 2,321 600
2015/08/28 2,302 2,380 2,302 2,380 1,600
2015/08/27 2,380 2,380 2,380 2,380 1,200
2015/08/26 2,180 2,230 2,180 2,230 2,300
2015/08/25 2,100 2,240 2,050 2,180 6,700
2015/08/24 2,403 2,453 2,330 2,330 5,100
2015/08/21 2,541 2,558 2,503 2,503 1,900
2015/08/20 2,542 2,588 2,541 2,541 2,000
2015/08/19 2,625 2,649 2,541 2,541 7,400
2015/08/18 2,592 2,625 2,592 2,624 700
2015/08/17 2,600 2,650 2,592 2,592 5,100
2015/08/14 2,456 2,580 2,449 2,540 3,200
2015/08/13 2,548 2,548 2,500 2,500 1,000
2015/08/12 2,550 2,550 2,548 2,548 400
2015/08/11 2,517 2,555 2,517 2,550 600
2015/08/10 2,505 2,555 2,505 2,555 1,500
2015/08/07 2,580 2,580 2,551 2,551 700
2015/08/06 2,648 2,649 2,576 2,600 3,700
2015/08/05 2,480 2,649 2,480 2,649 2,100
2015/08/04 2,515 2,515 2,515 2,515 1,000
2015/08/03 2,515 2,515 2,515 2,515 400
2015/07/31 2,415 2,515 2,415 2,515 800
2015/07/30 2,496 2,510 2,462 2,465 1,000
2015/07/29 2,412 2,460 2,412 2,460 700
2015/07/28 2,456 2,506 2,325 2,460 2,500
2015/07/27 2,530 2,530 2,520 2,520 1,800
2015/07/24 2,585 2,600 2,585 2,600 400
2015/07/23 2,565 2,585 2,565 2,585 200
2015/07/22 2,565 2,615 2,565 2,615 200
2015/07/21 2,580 2,615 2,580 2,615 800
2015/07/17 2,625 2,630 2,551 2,551 1,400
2015/07/16 2,589 2,620 2,589 2,620 800
2015/07/15 2,550 2,560 2,550 2,560 200
2015/07/14 2,580 2,600 2,560 2,560 1,000
2015/07/13 2,402 2,550 2,302 2,550 4,100
2015/07/10 2,450 2,450 2,402 2,430 800
2015/07/09 2,415 2,500 2,330 2,450 3,700
2015/07/08 2,630 2,640 2,453 2,511 3,800
2015/07/07 2,670 2,670 2,611 2,630 1,500
2015/07/06 2,500 2,680 2,500 2,680 2,600
2015/07/03 2,550 2,559 2,509 2,550 700
2015/07/02 2,500 2,500 2,500 2,500 100
2015/07/01 2,549 2,551 2,500 2,500 900
2015/06/30 2,477 2,549 2,477 2,549 1,000
2015/06/29 2,522 2,577 2,522 2,577 600
2015/06/26 2,550 2,600 2,535 2,600 700
2015/06/25 2,540 2,540 2,540 2,540 100
2015/06/24 2,579 2,579 2,522 2,522 400
2015/06/23 2,549 2,580 2,530 2,580 2,300
2015/06/22 2,536 2,540 2,500 2,503 900
2015/06/19 2,454 2,538 2,454 2,538 2,000
2015/06/18 2,465 2,470 2,450 2,453 900
2015/06/17 2,500 2,500 2,450 2,453 500
2015/06/16 2,525 2,540 2,525 2,540 1,100
2015/06/15 2,535 2,545 2,520 2,525 2,100
2015/06/12 2,430 2,535 2,430 2,485 2,200
2015/06/11 2,380 2,420 2,380 2,420 800
2015/06/10 2,399 2,413 2,399 2,413 1,400
2015/06/09 2,363 2,363 2,363 2,363 200
2015/06/08 2,480 2,480 2,352 2,363 1,600
2015/06/04 2,506 2,530 2,506 2,530 1,000
2015/06/03 2,530 2,530 2,511 2,511 400
2015/06/02 2,515 2,530 2,510 2,530 500
2015/06/01 2,521 2,580 2,521 2,550 1,300
2015/05/29 2,518 2,590 2,518 2,521 1,100
2015/05/28 2,500 2,590 2,500 2,506 3,500
2015/05/27 2,400 2,450 2,400 2,450 2,100
2015/05/26 2,400 2,404 2,389 2,390 2,100
2015/05/25 2,351 2,395 2,305 2,389 2,600
2015/05/22 2,390 2,401 2,330 2,350 2,400
2015/05/21 2,399 2,399 2,330 2,390 1,500
2015/05/20 2,400 2,410 2,380 2,380 2,700
2015/05/19 2,321 2,487 2,300 2,389 8,200
2015/05/18 2,131 2,321 2,130 2,291 19,600
2015/05/15 1,920 1,921 1,920 1,921 700
2015/05/14 1,954 1,966 1,954 1,960 400
2015/05/13 1,940 1,940 1,938 1,938 300
2015/05/12 1,935 1,940 1,935 1,940 500
2015/05/11 1,900 1,939 1,900 1,936 1,000
2015/05/08 1,940 1,940 1,880 1,900 1,600
2015/05/07 1,920 1,945 1,920 1,945 500
2015/05/01 1,921 1,935 1,921 1,921 1,000
2015/04/30 1,920 1,950 1,920 1,921 1,000
2015/04/28 1,926 1,945 1,925 1,945 400
2015/04/27 1,930 1,945 1,920 1,945 800
2015/04/23 1,975 1,980 1,950 1,950 400
2015/04/22 1,941 1,975 1,920 1,975 2,000
2015/04/21 1,940 1,940 1,940 1,940 100
2015/04/20 1,940 1,940 1,940 1,940 600
2015/04/17 1,961 1,975 1,961 1,975 400
2015/04/16 1,965 1,975 1,950 1,975 2,100
2015/04/15 1,975 1,980 1,968 1,968 1,700
2015/04/14 2,000 2,000 1,970 1,970 300
2015/04/13 1,995 2,010 1,995 2,000 900
2015/04/10 2,082 2,082 2,000 2,000 2,900
2015/04/09 2,001 2,080 2,000 2,080 2,300
2015/04/08 1,990 2,070 1,990 2,020 1,000
2015/04/07 1,990 2,020 1,970 1,970 2,500
2015/04/06 2,000 2,000 1,862 1,960 16,100
2015/04/03 2,110 2,120 2,110 2,120 1,000
2015/04/02 2,140 2,180 2,140 2,156 1,000
2015/04/01 2,083 2,190 2,083 2,190 2,500
2015/03/31 2,061 2,090 2,061 2,080 2,300
2015/03/30 2,130 2,130 2,001 2,060 4,200
2015/03/27 2,134 2,240 2,090 2,156 8,000
2015/03/26 2,280 2,294 2,262 2,294 3,100
2015/03/25 2,308 2,310 2,260 2,295 2,500
2015/03/24 2,319 2,319 2,251 2,279 3,200
2015/03/23 2,285 2,320 2,260 2,319 2,800
2015/03/20 2,388 2,388 2,280 2,300 3,500
2015/03/19 2,639 2,639 2,202 2,345 18,000
2015/03/18 2,015 2,139 1,985 2,139 5,300
2015/03/17 1,978 2,015 1,970 2,015 3,100
2015/03/16 1,925 1,960 1,925 1,960 2,200
2015/03/13 1,940 1,950 1,930 1,930 1,000
2015/03/12 1,945 1,945 1,912 1,916 1,000
2015/03/11 1,923 1,949 1,923 1,925 1,000
2015/03/10 1,920 1,920 1,920 1,920 400
2015/03/09 1,940 1,979 1,901 1,908 2,200
2015/03/06 1,900 1,940 1,897 1,940 1,200
2015/03/05 1,897 1,926 1,897 1,897 1,400
2015/03/04 1,945 1,945 1,897 1,897 1,100
2015/03/03 1,900 1,930 1,885 1,930 3,500
2015/03/02 2,035 2,035 1,783 1,935 10,600
2015/02/27 2,049 2,049 2,025 2,025 1,300
2015/02/26 2,015 2,030 2,006 2,025 800
2015/02/25 1,998 2,014 1,991 2,014 1,500
2015/02/24 2,000 2,000 1,962 1,999 1,100
2015/02/23 1,995 2,010 1,972 2,000 2,400
2015/02/20 1,974 1,995 1,974 1,995 1,500
2015/02/19 1,940 1,950 1,940 1,950 700
2015/02/18 1,891 1,899 1,891 1,899 500
2015/02/17 1,901 1,901 1,880 1,891 600
2015/02/16 2,030 2,030 1,860 1,935 6,300
2015/02/13 1,923 1,998 1,900 1,998 3,000
2015/02/12 1,881 1,948 1,831 1,900 3,000
2015/02/10 1,899 1,910 1,870 1,870 1,900
2015/02/09 1,810 1,860 1,810 1,860 1,100
2015/02/06 1,790 1,790 1,790 1,790 200
2015/02/05 1,779 1,820 1,779 1,779 600
2015/02/04 1,790 1,795 1,780 1,781 1,600
2015/02/03 1,802 1,802 1,791 1,795 700
2015/02/02 1,805 1,819 1,805 1,805 1,100
2015/01/30 1,830 1,830 1,801 1,805 500
2015/01/29 1,850 1,850 1,789 1,790 2,300
2015/01/28 1,849 1,849 1,800 1,800 500
2015/01/27 1,810 1,839 1,810 1,839 1,300
2015/01/26 1,850 1,850 1,730 1,810 5,800
2015/01/23 1,918 1,918 1,881 1,881 800
2015/01/22 1,916 1,916 1,915 1,916 500
2015/01/21 1,900 1,903 1,900 1,900 600
2015/01/20 1,900 1,900 1,900 1,900 600
2015/01/19 1,925 1,925 1,870 1,899 800
2015/01/16 1,850 1,850 1,800 1,830 1,600
2015/01/15 1,850 1,856 1,850 1,856 1,200
2015/01/14 1,845 1,873 1,845 1,852 1,100
2015/01/13 1,893 1,893 1,823 1,845 3,500
2015/01/09 2,038 2,110 1,933 1,933 3,700
2015/01/08 1,990 2,038 1,990 2,038 3,300
2015/01/07 1,880 2,000 1,880 1,950 2,900
2015/01/06 1,832 1,888 1,832 1,880 2,500
2015/01/05 1,750 1,831 1,750 1,831 4,700

このページの先頭へ