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
2020/12/30 2,000 2,018 1,980 1,980 3,400
2020/12/29 1,940 1,992 1,940 1,979 8,000
2020/12/28 1,906 1,940 1,902 1,937 19,100
2020/12/25 1,910 1,940 1,902 1,940 13,200
2020/12/24 1,865 1,960 1,861 1,940 29,900
2020/12/23 1,912 1,959 1,883 1,891 44,500
2020/12/22 2,000 2,000 1,911 1,935 22,400
2020/12/21 2,088 2,088 2,008 2,036 84,900
2020/12/18 2,150 2,150 2,071 2,072 9,200
2020/12/17 2,188 2,221 2,132 2,150 86,800
2020/12/16 2,274 2,275 2,188 2,234 7,800
2020/12/15 2,247 2,255 2,205 2,250 4,500
2020/12/14 2,151 2,294 2,151 2,199 9,700
2020/12/11 2,163 2,170 2,135 2,166 1,600
2020/12/10 2,163 2,163 2,113 2,148 8,100
2020/12/09 2,122 2,187 2,122 2,169 7,300
2020/12/08 2,091 2,170 2,082 2,170 14,200
2020/12/07 2,271 2,271 2,090 2,099 8,900
2020/12/04 2,188 2,295 2,050 2,272 14,900
2020/12/03 2,220 2,222 2,144 2,144 3,200
2020/12/02 2,110 2,250 2,081 2,220 12,600
2020/12/01 2,068 2,090 2,050 2,073 6,400
2020/11/30 2,170 2,220 2,050 2,065 27,600
2020/11/27 2,375 2,375 2,235 2,235 15,200
2020/11/26 2,330 2,330 2,284 2,329 14,000
2020/11/25 2,173 2,345 2,173 2,255 22,900
2020/11/24 2,150 2,299 2,081 2,194 32,400
2020/11/20 2,070 2,170 2,054 2,139 19,700
2020/11/19 2,121 2,121 2,072 2,077 13,500
2020/11/18 1,970 2,141 1,970 2,100 49,500
2020/11/17 1,890 1,972 1,885 1,950 36,900
2020/11/16 1,864 1,899 1,846 1,877 14,700
2020/11/13 1,866 1,891 1,830 1,888 19,900
2020/11/12 1,898 1,925 1,861 1,866 16,800
2020/11/11 2,010 2,010 1,840 1,858 91,100
2020/11/10 1,662 1,662 1,575 1,610 24,100
2020/11/09 1,674 1,699 1,621 1,622 20,400
2020/11/06 1,679 1,694 1,630 1,650 3,100
2020/11/05 1,697 1,707 1,635 1,667 8,900
2020/11/04 1,563 1,695 1,563 1,657 6,100
2020/11/02 1,515 1,579 1,515 1,551 14,000
2020/10/30 1,593 1,629 1,567 1,581 12,200
2020/10/29 1,616 1,633 1,540 1,633 19,700
2020/10/28 1,650 1,653 1,631 1,631 3,400
2020/10/27 1,652 1,689 1,640 1,644 13,500
2020/10/26 1,658 1,723 1,641 1,715 10,900
2020/10/23 1,697 1,697 1,650 1,658 7,500
2020/10/22 1,739 1,739 1,666 1,697 4,900
2020/10/21 1,681 1,745 1,662 1,742 7,700
2020/10/20 1,710 1,723 1,675 1,681 4,700
2020/10/19 1,695 1,758 1,692 1,718 6,500
2020/10/16 1,727 1,748 1,680 1,691 9,900
2020/10/15 1,796 1,796 1,743 1,767 2,800
2020/10/14 1,762 1,798 1,736 1,797 6,100
2020/10/13 1,795 1,795 1,750 1,760 6,400
2020/10/12 1,834 1,834 1,772 1,795 6,900
2020/10/09 1,720 1,847 1,705 1,835 36,600
2020/10/08 1,809 1,809 1,726 1,735 28,900
2020/10/07 1,818 1,820 1,745 1,820 13,600
2020/10/06 1,898 1,910 1,800 1,850 18,100
2020/10/05 1,890 1,910 1,775 1,858 19,300
2020/10/02 1,805 1,910 1,751 1,850 50,800
2020/09/30 1,585 1,637 1,553 1,605 13,600
2020/09/29 1,560 1,596 1,501 1,585 29,800
2020/09/28 1,526 1,540 1,495 1,520 17,900
2020/09/25 1,570 1,570 1,520 1,527 6,200
2020/09/24 1,570 1,580 1,506 1,540 13,400
2020/09/23 1,599 1,600 1,534 1,551 23,500
2020/09/18 1,488 1,590 1,463 1,588 44,500
2020/09/17 1,436 1,478 1,415 1,478 21,800
2020/09/16 1,420 1,430 1,401 1,429 12,800
2020/09/15 1,416 1,420 1,391 1,413 8,100
2020/09/14 1,402 1,427 1,391 1,406 22,300
2020/09/11 1,410 1,413 1,385 1,385 109,400
2020/09/10 1,391 1,442 1,391 1,428 12,400
2020/09/09 1,390 1,410 1,390 1,400 7,700
2020/09/08 1,396 1,412 1,396 1,405 82,600
2020/09/07 1,388 1,400 1,320 1,396 60,300
2020/09/04 1,400 1,410 1,388 1,407 5,100
2020/09/03 1,424 1,431 1,418 1,424 3,600
2020/09/02 1,423 1,461 1,409 1,418 17,100
2020/09/01 1,408 1,424 1,408 1,423 11,600
2020/08/31 1,380 1,421 1,374 1,399 14,900
2020/08/28 1,437 1,441 1,301 1,379 32,400
2020/08/27 1,462 1,470 1,440 1,440 4,600
2020/08/26 1,477 1,480 1,448 1,480 8,200
2020/08/25 1,473 1,478 1,442 1,478 14,700
2020/08/24 1,420 1,478 1,419 1,472 32,200
2020/08/21 1,411 1,437 1,411 1,420 8,800
2020/08/20 1,430 1,435 1,410 1,420 11,000
2020/08/19 1,421 1,437 1,420 1,423 9,200
2020/08/18 1,435 1,449 1,422 1,422 11,800
2020/08/17 1,466 1,470 1,422 1,450 11,700
2020/08/14 1,422 1,471 1,400 1,470 33,900
2020/08/13 1,445 1,450 1,412 1,436 11,900
2020/08/12 1,480 1,499 1,421 1,445 40,900
2020/08/11 1,333 1,372 1,333 1,351 11,400
2020/08/07 1,305 1,347 1,303 1,345 22,000
2020/08/06 1,322 1,329 1,310 1,310 8,700
2020/08/05 1,320 1,325 1,313 1,314 7,800
2020/08/04 1,315 1,317 1,311 1,311 8,700
2020/08/03 1,305 1,323 1,301 1,320 15,800
2020/07/31 1,335 1,340 1,296 1,299 10,400
2020/07/30 1,359 1,379 1,317 1,340 9,600
2020/07/29 1,429 1,429 1,376 1,382 12,300
2020/07/28 1,355 1,430 1,350 1,417 16,600
2020/07/27 1,326 1,356 1,322 1,351 6,300
2020/07/22 1,333 1,361 1,333 1,356 5,100
2020/07/21 1,345 1,350 1,320 1,327 6,600
2020/07/20 1,343 1,372 1,325 1,345 3,100
2020/07/17 1,300 1,349 1,295 1,339 6,400
2020/07/16 1,310 1,314 1,300 1,308 8,100
2020/07/15 1,333 1,338 1,303 1,325 9,800
2020/07/14 1,380 1,386 1,300 1,333 19,600
2020/07/13 1,442 1,442 1,380 1,394 13,300
2020/07/10 1,440 1,452 1,421 1,421 4,300
2020/07/09 1,450 1,454 1,425 1,440 9,000
2020/07/08 1,465 1,476 1,450 1,455 6,400
2020/07/07 1,457 1,481 1,455 1,465 8,700
2020/07/06 1,463 1,503 1,457 1,457 20,400
2020/07/03 1,457 1,500 1,450 1,463 20,500
2020/07/02 1,500 1,502 1,457 1,487 20,200
2020/07/01 1,464 1,506 1,459 1,505 14,000
2020/06/30 1,510 1,515 1,445 1,461 29,500
2020/06/29 1,498 1,502 1,452 1,500 33,700
2020/06/26 1,491 1,549 1,490 1,508 55,000
2020/06/25 1,482 1,482 1,450 1,461 15,100
2020/06/24 1,470 1,497 1,426 1,490 37,200
2020/06/23 1,485 1,507 1,460 1,473 64,900
2020/06/22 1,563 1,578 1,433 1,486 183,800
2020/06/19 1,279 1,285 1,270 1,285 17,300
2020/06/18 1,316 1,316 1,274 1,274 9,000
2020/06/17 1,335 1,354 1,318 1,318 24,300
2020/06/16 1,305 1,331 1,253 1,315 11,400
2020/06/15 1,295 1,309 1,261 1,309 19,600
2020/06/12 1,211 1,294 1,211 1,281 41,600
2020/06/11 1,371 1,390 1,316 1,320 22,600
2020/06/10 1,358 1,383 1,333 1,382 16,300
2020/06/09 1,358 1,359 1,322 1,359 15,900
2020/06/08 1,294 1,350 1,290 1,340 21,200
2020/06/05 1,250 1,277 1,245 1,276 10,100
2020/06/04 1,308 1,320 1,221 1,237 31,000
2020/06/03 1,336 1,399 1,260 1,294 45,900
2020/06/02 1,300 1,325 1,290 1,314 21,400
2020/06/01 1,250 1,295 1,240 1,284 32,800
2020/05/29 1,162 1,195 1,108 1,180 23,600
2020/05/28 1,183 1,183 1,151 1,158 22,400
2020/05/27 1,153 1,191 1,150 1,170 14,800
2020/05/26 1,148 1,149 1,131 1,140 11,300
2020/05/25 1,150 1,150 1,120 1,149 20,300
2020/05/22 1,129 1,153 1,127 1,150 7,200
2020/05/21 1,114 1,155 1,114 1,144 8,900
2020/05/20 1,135 1,175 1,111 1,114 29,700
2020/05/19 1,158 1,182 1,100 1,180 21,100
2020/05/18 1,100 1,150 1,087 1,142 21,000
2020/05/15 1,091 1,114 1,042 1,098 28,000
2020/05/14 1,210 1,212 1,016 1,031 73,700
2020/05/13 1,163 1,280 1,130 1,226 133,000
2020/05/12 1,497 1,515 1,475 1,503 21,800
2020/05/11 1,390 1,479 1,390 1,470 23,600
2020/05/08 1,387 1,408 1,363 1,375 33,800
2020/05/07 1,360 1,385 1,345 1,360 9,500
2020/05/01 1,331 1,350 1,321 1,345 7,500
2020/04/30 1,335 1,384 1,326 1,328 23,900
2020/04/28 1,368 1,375 1,322 1,331 14,000
2020/04/27 1,360 1,385 1,352 1,368 7,000
2020/04/24 1,373 1,373 1,317 1,352 6,800
2020/04/23 1,288 1,396 1,262 1,353 16,200
2020/04/22 1,200 1,278 1,200 1,258 16,500
2020/04/21 1,356 1,400 1,247 1,247 36,800
2020/04/20 1,409 1,439 1,300 1,386 49,500
2020/04/17 1,458 1,476 1,400 1,448 32,400
2020/04/16 1,530 1,550 1,426 1,488 28,900
2020/04/15 1,514 1,557 1,503 1,549 32,000
2020/04/14 1,424 1,485 1,423 1,470 22,300
2020/04/13 1,500 1,520 1,353 1,365 44,900
2020/04/10 1,455 1,540 1,350 1,500 70,800
2020/04/09 1,149 1,420 1,126 1,365 116,500
2020/04/08 1,035 1,200 1,015 1,120 40,200
2020/04/07 1,000 1,065 960 1,005 56,900
2020/04/06 876 937 862 915 27,600
2020/04/03 891 900 830 859 19,800
2020/04/02 836 900 831 885 21,100
2020/04/01 892 898 830 851 27,600
2020/03/31 888 898 873 892 13,000
2020/03/30 876 882 824 851 27,100
2020/03/27 921 952 892 909 24,900
2020/03/26 950 950 854 876 30,500
2020/03/25 849 979 849 973 354,900
2020/03/24 805 852 797 848 41,100
2020/03/23 715 750 700 734 90,400
2020/03/19 850 856 695 726 153,100
2020/03/18 890 935 845 845 91,700
2020/03/17 760 879 740 830 206,600
2020/03/16 850 925 796 796 99,400
2020/03/13 801 860 760 807 182,400
2020/03/12 958 995 900 910 151,900
2020/03/11 1,130 1,148 966 1,018 303,000
2020/03/10 1,065 1,130 924 1,130 437,700
2020/03/09 1,282 1,305 1,090 1,095 282,900
2020/03/06 1,421 1,441 1,325 1,390 35,500
2020/03/05 1,487 1,533 1,421 1,425 30,500
2020/03/04 1,465 1,500 1,450 1,473 8,600
2020/03/03 1,585 1,627 1,432 1,495 27,800
2020/03/02 1,400 1,699 1,390 1,512 39,400
2020/02/28 1,384 1,549 1,345 1,400 59,700
2020/02/27 1,498 1,518 1,387 1,444 58,400
2020/02/26 1,547 1,548 1,425 1,519 55,900
2020/02/25 1,515 1,588 1,503 1,587 30,100
2020/02/21 1,656 1,699 1,635 1,678 27,100
2020/02/20 1,831 1,867 1,725 1,736 18,600
2020/02/19 1,935 1,935 1,851 1,864 9,700
2020/02/18 1,970 1,970 1,762 1,899 25,700
2020/02/17 1,907 2,034 1,875 1,978 17,900
2020/02/14 1,865 1,999 1,801 1,947 32,000
2020/02/13 1,800 1,900 1,751 1,867 27,700
2020/02/12 1,600 1,729 1,600 1,729 209,400
2020/02/10 1,730 1,730 1,730 1,730 10,100
2020/02/07 2,294 2,310 2,202 2,230 17,300
2020/02/06 2,325 2,330 2,274 2,288 10,800
2020/02/05 2,320 2,325 2,282 2,325 7,700
2020/02/04 2,250 2,288 2,250 2,250 6,400
2020/02/03 2,179 2,280 2,061 2,205 15,800
2020/01/31 2,150 2,198 2,126 2,195 7,100
2020/01/30 2,151 2,170 2,002 2,111 15,800
2020/01/29 2,295 2,300 2,195 2,201 6,900
2020/01/28 2,054 2,278 2,052 2,256 22,300
2020/01/27 2,303 2,309 2,093 2,150 91,300
2020/01/24 2,440 2,440 2,351 2,351 15,600
2020/01/23 2,493 2,493 2,442 2,442 14,100
2020/01/22 2,495 2,510 2,480 2,493 11,700
2020/01/21 2,533 2,545 2,498 2,499 10,600
2020/01/20 2,537 2,577 2,530 2,530 17,900
2020/01/17 2,498 2,509 2,492 2,500 6,800
2020/01/16 2,509 2,570 2,481 2,498 3,200
2020/01/15 2,545 2,545 2,486 2,512 6,400
2020/01/14 2,502 2,597 2,500 2,523 21,900
2020/01/10 2,518 2,530 2,451 2,473 13,000
2020/01/09 2,530 2,560 2,490 2,525 17,900
2020/01/08 2,600 2,600 2,501 2,521 11,600
2020/01/07 2,582 2,601 2,577 2,585 28,000
2020/01/06 2,580 2,610 2,568 2,569 20,900

このページの先頭へ