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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,024 | 1,056 | 1,012 | 1,055 | 4,400 |
| 2021/12/29 | 1,049 | 1,049 | 1,022 | 1,022 | 7,100 |
| 2021/12/28 | 1,039 | 1,049 | 1,013 | 1,035 | 22,900 |
| 2021/12/27 | 1,025 | 1,040 | 1,020 | 1,021 | 15,500 |
| 2021/12/24 | 1,016 | 1,038 | 1,016 | 1,020 | 24,300 |
| 2021/12/23 | 1,021 | 1,030 | 1,016 | 1,030 | 31,300 |
| 2021/12/22 | 1,025 | 1,030 | 1,003 | 1,021 | 20,200 |
| 2021/12/21 | 1,011 | 1,025 | 989 | 1,025 | 36,300 |
| 2021/12/20 | 1,040 | 1,040 | 1,000 | 1,003 | 43,600 |
| 2021/12/17 | 1,082 | 1,082 | 1,015 | 1,044 | 45,300 |
| 2021/12/16 | 1,095 | 1,095 | 1,051 | 1,086 | 11,500 |
| 2021/12/15 | 1,078 | 1,115 | 1,076 | 1,095 | 24,800 |
| 2021/12/14 | 1,029 | 1,042 | 1,015 | 1,015 | 24,500 |
| 2021/12/13 | 1,058 | 1,065 | 1,032 | 1,036 | 37,800 |
| 2021/12/10 | 1,092 | 1,105 | 1,081 | 1,088 | 14,700 |
| 2021/12/09 | 1,085 | 1,113 | 1,083 | 1,092 | 10,000 |
| 2021/12/08 | 1,098 | 1,110 | 1,081 | 1,100 | 21,300 |
| 2021/12/07 | 1,081 | 1,096 | 1,075 | 1,096 | 8,100 |
| 2021/12/06 | 1,073 | 1,084 | 1,070 | 1,071 | 5,200 |
| 2021/12/03 | 1,108 | 1,108 | 1,062 | 1,103 | 6,900 |
| 2021/12/02 | 1,080 | 1,092 | 1,061 | 1,090 | 17,200 |
| 2021/12/01 | 1,080 | 1,105 | 1,075 | 1,105 | 7,800 |
| 2021/11/30 | 1,101 | 1,115 | 1,091 | 1,109 | 6,300 |
| 2021/11/29 | 1,100 | 1,116 | 1,061 | 1,116 | 19,900 |
| 2021/11/26 | 1,093 | 1,094 | 1,060 | 1,094 | 16,400 |
| 2021/11/25 | 1,107 | 1,107 | 1,078 | 1,100 | 19,400 |
| 2021/11/24 | 1,132 | 1,140 | 1,103 | 1,125 | 18,400 |
| 2021/11/22 | 1,180 | 1,180 | 1,129 | 1,150 | 16,000 |
| 2021/11/19 | 1,190 | 1,210 | 1,176 | 1,180 | 20,700 |
| 2021/11/18 | 1,190 | 1,195 | 1,190 | 1,190 | 1,200 |
| 2021/11/17 | 1,200 | 1,210 | 1,180 | 1,198 | 8,200 |
| 2021/11/16 | 1,197 | 1,209 | 1,165 | 1,209 | 8,800 |
| 2021/11/15 | 1,189 | 1,200 | 1,130 | 1,199 | 48,000 |
| 2021/11/12 | 1,200 | 1,205 | 1,170 | 1,189 | 20,500 |
| 2021/11/11 | 1,170 | 1,222 | 1,115 | 1,197 | 142,800 |
| 2021/11/10 | 1,309 | 1,410 | 1,269 | 1,410 | 18,500 |
| 2021/11/09 | 1,320 | 1,330 | 1,280 | 1,310 | 6,500 |
| 2021/11/08 | 1,345 | 1,345 | 1,313 | 1,327 | 4,400 |
| 2021/11/05 | 1,367 | 1,367 | 1,316 | 1,345 | 10,700 |
| 2021/11/04 | 1,336 | 1,351 | 1,335 | 1,350 | 5,900 |
| 2021/11/02 | 1,350 | 1,350 | 1,331 | 1,335 | 2,700 |
| 2021/11/01 | 1,331 | 1,369 | 1,325 | 1,341 | 5,900 |
| 2021/10/29 | 1,350 | 1,369 | 1,329 | 1,331 | 6,700 |
| 2021/10/28 | 1,394 | 1,394 | 1,351 | 1,353 | 8,800 |
| 2021/10/27 | 1,391 | 1,420 | 1,390 | 1,415 | 4,800 |
| 2021/10/26 | 1,419 | 1,423 | 1,390 | 1,393 | 5,000 |
| 2021/10/25 | 1,403 | 1,410 | 1,390 | 1,390 | 6,700 |
| 2021/10/22 | 1,424 | 1,424 | 1,400 | 1,401 | 3,200 |
| 2021/10/21 | 1,411 | 1,412 | 1,391 | 1,394 | 4,600 |
| 2021/10/20 | 1,480 | 1,510 | 1,357 | 1,390 | 26,500 |
| 2021/10/19 | 1,400 | 1,450 | 1,387 | 1,443 | 13,100 |
| 2021/10/18 | 1,351 | 1,387 | 1,351 | 1,387 | 8,600 |
| 2021/10/15 | 1,329 | 1,350 | 1,329 | 1,350 | 9,800 |
| 2021/10/14 | 1,310 | 1,326 | 1,310 | 1,325 | 3,200 |
| 2021/10/13 | 1,320 | 1,328 | 1,305 | 1,306 | 11,400 |
| 2021/10/12 | 1,281 | 1,309 | 1,281 | 1,296 | 5,600 |
| 2021/10/11 | 1,297 | 1,300 | 1,278 | 1,280 | 9,900 |
| 2021/10/08 | 1,278 | 1,290 | 1,278 | 1,285 | 6,000 |
| 2021/10/07 | 1,280 | 1,280 | 1,240 | 1,267 | 3,600 |
| 2021/10/06 | 1,287 | 1,287 | 1,251 | 1,260 | 18,400 |
| 2021/10/05 | 1,290 | 1,290 | 1,235 | 1,250 | 11,900 |
| 2021/10/04 | 1,256 | 1,290 | 1,252 | 1,252 | 11,700 |
| 2021/10/01 | 1,234 | 1,257 | 1,225 | 1,245 | 31,900 |
| 2021/09/30 | 1,227 | 1,227 | 1,212 | 1,220 | 4,000 |
| 2021/09/29 | 1,215 | 1,230 | 1,211 | 1,213 | 17,800 |
| 2021/09/28 | 1,225 | 1,225 | 1,210 | 1,214 | 4,000 |
| 2021/09/27 | 1,220 | 1,228 | 1,218 | 1,218 | 5,500 |
| 2021/09/24 | 1,207 | 1,220 | 1,203 | 1,203 | 4,700 |
| 2021/09/22 | 1,228 | 1,228 | 1,194 | 1,198 | 11,100 |
| 2021/09/21 | 1,217 | 1,235 | 1,199 | 1,230 | 13,300 |
| 2021/09/17 | 1,221 | 1,233 | 1,207 | 1,233 | 19,400 |
| 2021/09/16 | 1,222 | 1,240 | 1,220 | 1,221 | 9,800 |
| 2021/09/15 | 1,232 | 1,232 | 1,222 | 1,222 | 8,800 |
| 2021/09/14 | 1,238 | 1,238 | 1,226 | 1,230 | 6,300 |
| 2021/09/13 | 1,240 | 1,240 | 1,225 | 1,235 | 7,700 |
| 2021/09/10 | 1,221 | 1,230 | 1,221 | 1,230 | 6,600 |
| 2021/09/09 | 1,214 | 1,230 | 1,214 | 1,228 | 5,500 |
| 2021/09/08 | 1,222 | 1,233 | 1,207 | 1,217 | 9,600 |
| 2021/09/07 | 1,212 | 1,242 | 1,209 | 1,215 | 8,700 |
| 2021/09/06 | 1,250 | 1,250 | 1,202 | 1,202 | 15,600 |
| 2021/09/03 | 1,254 | 1,254 | 1,228 | 1,230 | 13,400 |
| 2021/09/02 | 1,227 | 1,234 | 1,222 | 1,234 | 6,800 |
| 2021/09/01 | 1,194 | 1,225 | 1,187 | 1,225 | 25,300 |
| 2021/08/31 | 1,190 | 1,198 | 1,137 | 1,177 | 45,000 |
| 2021/08/30 | 1,182 | 1,208 | 1,165 | 1,165 | 40,400 |
| 2021/08/27 | 1,174 | 1,204 | 1,174 | 1,177 | 8,300 |
| 2021/08/26 | 1,219 | 1,219 | 1,190 | 1,200 | 11,900 |
| 2021/08/25 | 1,218 | 1,220 | 1,196 | 1,196 | 9,300 |
| 2021/08/24 | 1,219 | 1,230 | 1,205 | 1,213 | 50,300 |
| 2021/08/23 | 1,224 | 1,224 | 1,210 | 1,223 | 4,400 |
| 2021/08/20 | 1,204 | 1,222 | 1,190 | 1,208 | 9,800 |
| 2021/08/19 | 1,278 | 1,278 | 1,195 | 1,232 | 38,100 |
| 2021/08/18 | 1,290 | 1,295 | 1,268 | 1,280 | 10,400 |
| 2021/08/17 | 1,289 | 1,299 | 1,278 | 1,298 | 6,900 |
| 2021/08/16 | 1,298 | 1,298 | 1,275 | 1,277 | 10,000 |
| 2021/08/13 | 1,278 | 1,278 | 1,257 | 1,278 | 5,500 |
| 2021/08/12 | 1,276 | 1,280 | 1,261 | 1,263 | 6,000 |
| 2021/08/11 | 1,288 | 1,299 | 1,256 | 1,257 | 22,600 |
| 2021/08/10 | 1,240 | 1,255 | 1,221 | 1,231 | 10,600 |
| 2021/08/06 | 1,237 | 1,237 | 1,208 | 1,221 | 18,000 |
| 2021/08/05 | 1,244 | 1,244 | 1,208 | 1,210 | 8,400 |
| 2021/08/04 | 1,231 | 1,237 | 1,206 | 1,208 | 7,700 |
| 2021/08/03 | 1,243 | 1,267 | 1,227 | 1,230 | 7,000 |
| 2021/08/02 | 1,253 | 1,275 | 1,234 | 1,244 | 5,600 |
| 2021/07/30 | 1,290 | 1,290 | 1,235 | 1,248 | 16,300 |
| 2021/07/29 | 1,295 | 1,295 | 1,271 | 1,271 | 2,300 |
| 2021/07/28 | 1,298 | 1,305 | 1,281 | 1,281 | 2,900 |
| 2021/07/27 | 1,315 | 1,315 | 1,270 | 1,280 | 15,600 |
| 2021/07/26 | 1,297 | 1,310 | 1,295 | 1,310 | 4,100 |
| 2021/07/21 | 1,313 | 1,313 | 1,276 | 1,297 | 8,500 |
| 2021/07/20 | 1,290 | 1,290 | 1,266 | 1,286 | 6,500 |
| 2021/07/19 | 1,299 | 1,299 | 1,271 | 1,278 | 5,800 |
| 2021/07/16 | 1,292 | 1,292 | 1,276 | 1,276 | 15,300 |
| 2021/07/15 | 1,308 | 1,312 | 1,298 | 1,306 | 5,300 |
| 2021/07/14 | 1,300 | 1,309 | 1,288 | 1,308 | 10,400 |
| 2021/07/13 | 1,322 | 1,322 | 1,290 | 1,290 | 15,600 |
| 2021/07/12 | 1,303 | 1,309 | 1,287 | 1,309 | 9,400 |
| 2021/07/09 | 1,313 | 1,314 | 1,287 | 1,295 | 16,300 |
| 2021/07/08 | 1,306 | 1,323 | 1,302 | 1,314 | 3,300 |
| 2021/07/07 | 1,350 | 1,359 | 1,292 | 1,327 | 14,500 |
| 2021/07/06 | 1,360 | 1,362 | 1,333 | 1,359 | 3,000 |
| 2021/07/05 | 1,353 | 1,353 | 1,324 | 1,343 | 7,500 |
| 2021/07/02 | 1,320 | 1,338 | 1,319 | 1,323 | 6,000 |
| 2021/07/01 | 1,338 | 1,344 | 1,310 | 1,337 | 7,500 |
| 2021/06/30 | 1,350 | 1,350 | 1,315 | 1,323 | 9,700 |
| 2021/06/29 | 1,320 | 1,366 | 1,320 | 1,346 | 5,100 |
| 2021/06/28 | 1,352 | 1,352 | 1,319 | 1,319 | 11,400 |
| 2021/06/25 | 1,329 | 1,342 | 1,305 | 1,319 | 6,400 |
| 2021/06/24 | 1,271 | 1,312 | 1,271 | 1,300 | 10,900 |
| 2021/06/23 | 1,269 | 1,282 | 1,267 | 1,268 | 5,500 |
| 2021/06/22 | 1,259 | 1,280 | 1,259 | 1,269 | 12,500 |
| 2021/06/21 | 1,253 | 1,271 | 1,250 | 1,260 | 15,300 |
| 2021/06/18 | 1,290 | 1,306 | 1,286 | 1,290 | 8,500 |
| 2021/06/17 | 1,303 | 1,304 | 1,276 | 1,285 | 19,000 |
| 2021/06/16 | 1,346 | 1,346 | 1,302 | 1,302 | 10,400 |
| 2021/06/15 | 1,342 | 1,347 | 1,318 | 1,321 | 8,600 |
| 2021/06/14 | 1,372 | 1,380 | 1,348 | 1,348 | 5,500 |
| 2021/06/11 | 1,367 | 1,388 | 1,350 | 1,379 | 16,300 |
| 2021/06/10 | 1,364 | 1,388 | 1,360 | 1,367 | 10,900 |
| 2021/06/09 | 1,387 | 1,387 | 1,366 | 1,376 | 6,500 |
| 2021/06/08 | 1,378 | 1,389 | 1,351 | 1,389 | 9,100 |
| 2021/06/07 | 1,390 | 1,390 | 1,362 | 1,375 | 7,300 |
| 2021/06/04 | 1,398 | 1,398 | 1,369 | 1,371 | 7,100 |
| 2021/06/03 | 1,371 | 1,395 | 1,366 | 1,387 | 9,100 |
| 2021/06/02 | 1,371 | 1,384 | 1,365 | 1,371 | 5,100 |
| 2021/06/01 | 1,369 | 1,369 | 1,359 | 1,369 | 2,400 |
| 2021/05/31 | 1,368 | 1,381 | 1,350 | 1,372 | 19,600 |
| 2021/05/28 | 1,330 | 1,394 | 1,330 | 1,368 | 11,100 |
| 2021/05/27 | 1,318 | 1,327 | 1,310 | 1,320 | 8,100 |
| 2021/05/26 | 1,325 | 1,329 | 1,314 | 1,314 | 2,900 |
| 2021/05/25 | 1,348 | 1,353 | 1,310 | 1,334 | 18,800 |
| 2021/05/24 | 1,361 | 1,376 | 1,337 | 1,358 | 24,400 |
| 2021/05/21 | 1,377 | 1,395 | 1,370 | 1,391 | 6,700 |
| 2021/05/20 | 1,375 | 1,389 | 1,345 | 1,376 | 12,800 |
| 2021/05/19 | 1,375 | 1,392 | 1,359 | 1,375 | 12,200 |
| 2021/05/18 | 1,337 | 1,389 | 1,325 | 1,375 | 17,000 |
| 2021/05/17 | 1,321 | 1,342 | 1,306 | 1,333 | 10,300 |
| 2021/05/14 | 1,290 | 1,375 | 1,260 | 1,321 | 26,100 |
| 2021/05/13 | 1,211 | 1,250 | 1,207 | 1,250 | 41,000 |
| 2021/05/12 | 1,355 | 1,380 | 1,263 | 1,263 | 156,400 |
| 2021/05/11 | 1,416 | 1,433 | 1,386 | 1,430 | 50,400 |
| 2021/05/10 | 1,430 | 1,434 | 1,412 | 1,416 | 22,900 |
| 2021/05/07 | 1,421 | 1,448 | 1,421 | 1,430 | 13,200 |
| 2021/05/06 | 1,425 | 1,430 | 1,410 | 1,418 | 23,300 |
| 2021/04/30 | 1,430 | 1,445 | 1,412 | 1,412 | 28,700 |
| 2021/04/28 | 1,463 | 1,465 | 1,422 | 1,425 | 41,100 |
| 2021/04/27 | 1,484 | 1,490 | 1,459 | 1,463 | 19,800 |
| 2021/04/26 | 1,533 | 1,533 | 1,470 | 1,478 | 68,300 |
| 2021/04/23 | 1,581 | 1,581 | 1,505 | 1,522 | 22,900 |
| 2021/04/22 | 1,587 | 1,600 | 1,571 | 1,581 | 14,600 |
| 2021/04/21 | 1,615 | 1,615 | 1,583 | 1,600 | 14,800 |
| 2021/04/20 | 1,638 | 1,638 | 1,612 | 1,615 | 17,800 |
| 2021/04/19 | 1,645 | 1,655 | 1,632 | 1,638 | 6,400 |
| 2021/04/16 | 1,620 | 1,650 | 1,620 | 1,625 | 10,800 |
| 2021/04/15 | 1,625 | 1,635 | 1,615 | 1,615 | 18,500 |
| 2021/04/14 | 1,633 | 1,640 | 1,630 | 1,630 | 10,100 |
| 2021/04/13 | 1,638 | 1,652 | 1,635 | 1,652 | 4,900 |
| 2021/04/12 | 1,640 | 1,666 | 1,636 | 1,641 | 12,100 |
| 2021/04/09 | 1,650 | 1,670 | 1,637 | 1,640 | 17,300 |
| 2021/04/08 | 1,666 | 1,679 | 1,621 | 1,645 | 29,400 |
| 2021/04/07 | 1,697 | 1,718 | 1,661 | 1,664 | 5,800 |
| 2021/04/06 | 1,701 | 1,748 | 1,690 | 1,690 | 10,700 |
| 2021/04/05 | 1,700 | 1,769 | 1,692 | 1,693 | 24,500 |
| 2021/04/02 | 1,661 | 1,750 | 1,661 | 1,713 | 20,200 |
| 2021/04/01 | 1,649 | 1,657 | 1,634 | 1,657 | 10,000 |
| 2021/03/31 | 1,650 | 1,659 | 1,644 | 1,651 | 8,700 |
| 2021/03/30 | 1,601 | 1,680 | 1,601 | 1,651 | 16,100 |
| 2021/03/29 | 1,655 | 1,675 | 1,634 | 1,634 | 19,100 |
| 2021/03/26 | 1,645 | 1,659 | 1,636 | 1,655 | 11,300 |
| 2021/03/25 | 1,670 | 1,670 | 1,630 | 1,639 | 8,100 |
| 2021/03/24 | 1,695 | 1,699 | 1,659 | 1,670 | 12,800 |
| 2021/03/23 | 1,710 | 1,722 | 1,693 | 1,719 | 40,700 |
| 2021/03/22 | 1,722 | 1,735 | 1,705 | 1,732 | 13,700 |
| 2021/03/19 | 1,725 | 1,741 | 1,721 | 1,730 | 8,700 |
| 2021/03/18 | 1,747 | 1,766 | 1,737 | 1,754 | 12,600 |
| 2021/03/17 | 1,742 | 1,766 | 1,730 | 1,747 | 9,600 |
| 2021/03/16 | 1,700 | 1,773 | 1,673 | 1,741 | 11,600 |
| 2021/03/15 | 1,660 | 1,700 | 1,638 | 1,655 | 28,000 |
| 2021/03/12 | 1,620 | 1,621 | 1,605 | 1,620 | 19,800 |
| 2021/03/11 | 1,616 | 1,628 | 1,597 | 1,620 | 6,800 |
| 2021/03/10 | 1,586 | 1,609 | 1,583 | 1,590 | 6,400 |
| 2021/03/09 | 1,586 | 1,600 | 1,584 | 1,591 | 22,200 |
| 2021/03/08 | 1,620 | 1,620 | 1,582 | 1,583 | 6,600 |
| 2021/03/05 | 1,595 | 1,600 | 1,574 | 1,580 | 9,600 |
| 2021/03/04 | 1,615 | 1,615 | 1,580 | 1,595 | 7,500 |
| 2021/03/03 | 1,589 | 1,620 | 1,580 | 1,602 | 14,900 |
| 2021/03/02 | 1,694 | 1,694 | 1,580 | 1,580 | 19,900 |
| 2021/03/01 | 1,690 | 1,690 | 1,640 | 1,664 | 14,200 |
| 2021/02/26 | 1,689 | 1,702 | 1,656 | 1,690 | 16,600 |
| 2021/02/25 | 1,779 | 1,779 | 1,730 | 1,737 | 6,500 |
| 2021/02/24 | 1,725 | 1,819 | 1,690 | 1,739 | 31,600 |
| 2021/02/22 | 1,739 | 1,758 | 1,711 | 1,728 | 11,200 |
| 2021/02/19 | 1,777 | 1,785 | 1,721 | 1,761 | 14,100 |
| 2021/02/18 | 1,782 | 1,810 | 1,737 | 1,808 | 33,600 |
| 2021/02/17 | 1,870 | 1,870 | 1,796 | 1,813 | 30,200 |
| 2021/02/16 | 1,930 | 1,930 | 1,861 | 1,898 | 34,600 |
| 2021/02/15 | 1,960 | 1,960 | 1,907 | 1,938 | 22,300 |
| 2021/02/12 | 2,000 | 2,021 | 1,940 | 2,021 | 27,100 |
| 2021/02/10 | 1,931 | 2,045 | 1,880 | 2,034 | 94,800 |
| 2021/02/09 | 2,115 | 2,160 | 2,115 | 2,160 | 29,000 |
| 2021/02/08 | 2,141 | 2,150 | 2,106 | 2,119 | 13,000 |
| 2021/02/05 | 2,075 | 2,149 | 2,075 | 2,120 | 10,000 |
| 2021/02/04 | 2,060 | 2,079 | 2,045 | 2,068 | 12,200 |
| 2021/02/03 | 2,031 | 2,066 | 2,030 | 2,063 | 5,000 |
| 2021/02/02 | 2,020 | 2,068 | 2,000 | 2,059 | 7,400 |
| 2021/02/01 | 1,990 | 2,025 | 1,983 | 2,000 | 5,000 |
| 2021/01/29 | 2,005 | 2,039 | 1,980 | 1,997 | 8,400 |
| 2021/01/28 | 1,985 | 2,019 | 1,985 | 2,002 | 10,300 |
| 2021/01/27 | 2,030 | 2,050 | 2,030 | 2,040 | 2,500 |
| 2021/01/26 | 2,060 | 2,080 | 2,021 | 2,031 | 8,300 |
| 2021/01/25 | 2,053 | 2,070 | 2,032 | 2,060 | 11,200 |
| 2021/01/22 | 2,085 | 2,095 | 2,080 | 2,095 | 1,800 |
| 2021/01/21 | 2,077 | 2,085 | 2,044 | 2,085 | 8,400 |
| 2021/01/20 | 2,075 | 2,092 | 2,030 | 2,077 | 7,300 |
| 2021/01/19 | 2,036 | 2,080 | 2,025 | 2,063 | 9,500 |
| 2021/01/18 | 2,020 | 2,039 | 2,001 | 2,032 | 8,200 |
| 2021/01/15 | 1,995 | 2,028 | 1,995 | 2,020 | 7,200 |
| 2021/01/14 | 1,990 | 2,011 | 1,981 | 1,994 | 6,800 |
| 2021/01/13 | 2,028 | 2,030 | 1,995 | 1,999 | 6,800 |
| 2021/01/12 | 2,040 | 2,079 | 2,001 | 2,030 | 5,100 |
| 2021/01/08 | 1,995 | 2,049 | 1,995 | 2,049 | 7,500 |
| 2021/01/07 | 1,932 | 1,995 | 1,928 | 1,960 | 5,000 |
| 2021/01/06 | 1,940 | 1,951 | 1,925 | 1,925 | 5,800 |
| 2021/01/05 | 1,970 | 1,970 | 1,917 | 1,935 | 4,300 |
| 2021/01/04 | 2,010 | 2,010 | 1,910 | 1,930 | 16,800 |