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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,198 | 1,225 | 1,198 | 1,225 | 2,200 |
| 2022/12/29 | 1,219 | 1,221 | 1,195 | 1,221 | 4,500 |
| 2022/12/28 | 1,175 | 1,220 | 1,175 | 1,220 | 28,700 |
| 2022/12/27 | 1,162 | 1,205 | 1,162 | 1,205 | 6,200 |
| 2022/12/26 | 1,180 | 1,191 | 1,180 | 1,190 | 2,300 |
| 2022/12/23 | 1,212 | 1,212 | 1,174 | 1,200 | 8,200 |
| 2022/12/22 | 1,220 | 1,247 | 1,199 | 1,225 | 2,600 |
| 2022/12/21 | 1,200 | 1,239 | 1,189 | 1,220 | 8,100 |
| 2022/12/20 | 1,291 | 1,291 | 1,150 | 1,260 | 48,400 |
| 2022/12/19 | 1,296 | 1,296 | 1,255 | 1,261 | 3,400 |
| 2022/12/16 | 1,280 | 1,296 | 1,260 | 1,296 | 5,000 |
| 2022/12/15 | 1,271 | 1,275 | 1,260 | 1,275 | 11,800 |
| 2022/12/14 | 1,227 | 1,249 | 1,225 | 1,247 | 3,400 |
| 2022/12/13 | 1,250 | 1,255 | 1,233 | 1,254 | 3,400 |
| 2022/12/12 | 1,269 | 1,269 | 1,258 | 1,258 | 2,100 |
| 2022/12/09 | 1,271 | 1,284 | 1,255 | 1,275 | 4,700 |
| 2022/12/08 | 1,297 | 1,297 | 1,271 | 1,271 | 1,400 |
| 2022/12/07 | 1,272 | 1,300 | 1,272 | 1,289 | 4,700 |
| 2022/12/06 | 1,275 | 1,291 | 1,260 | 1,272 | 8,100 |
| 2022/12/05 | 1,254 | 1,277 | 1,226 | 1,260 | 9,000 |
| 2022/12/02 | 1,210 | 1,226 | 1,206 | 1,225 | 1,600 |
| 2022/12/01 | 1,207 | 1,210 | 1,205 | 1,205 | 1,100 |
| 2022/11/30 | 1,191 | 1,201 | 1,191 | 1,200 | 2,900 |
| 2022/11/29 | 1,195 | 1,195 | 1,193 | 1,194 | 1,100 |
| 2022/11/28 | 1,191 | 1,204 | 1,187 | 1,195 | 4,000 |
| 2022/11/25 | 1,225 | 1,225 | 1,220 | 1,220 | 1,500 |
| 2022/11/24 | 1,230 | 1,244 | 1,225 | 1,225 | 4,400 |
| 2022/11/22 | 1,249 | 1,250 | 1,226 | 1,230 | 2,700 |
| 2022/11/21 | 1,217 | 1,271 | 1,217 | 1,230 | 11,200 |
| 2022/11/18 | 1,184 | 1,212 | 1,184 | 1,212 | 14,700 |
| 2022/11/17 | 1,175 | 1,184 | 1,175 | 1,184 | 5,500 |
| 2022/11/16 | 1,172 | 1,176 | 1,167 | 1,172 | 3,400 |
| 2022/11/15 | 1,200 | 1,200 | 1,157 | 1,171 | 2,900 |
| 2022/11/14 | 1,155 | 1,210 | 1,136 | 1,200 | 12,700 |
| 2022/11/11 | 1,200 | 1,200 | 1,155 | 1,160 | 26,700 |
| 2022/11/10 | 1,100 | 1,125 | 1,095 | 1,120 | 7,900 |
| 2022/11/09 | 1,086 | 1,097 | 1,073 | 1,097 | 4,200 |
| 2022/11/08 | 1,093 | 1,093 | 1,083 | 1,083 | 2,100 |
| 2022/11/07 | 1,093 | 1,093 | 1,073 | 1,089 | 2,500 |
| 2022/11/04 | 1,093 | 1,093 | 1,071 | 1,078 | 6,200 |
| 2022/11/02 | 1,084 | 1,084 | 1,051 | 1,080 | 3,800 |
| 2022/11/01 | 1,067 | 1,084 | 1,061 | 1,084 | 3,600 |
| 2022/10/31 | 1,060 | 1,067 | 1,060 | 1,067 | 2,500 |
| 2022/10/28 | 1,054 | 1,068 | 1,054 | 1,068 | 700 |
| 2022/10/26 | 1,056 | 1,076 | 1,035 | 1,054 | 9,200 |
| 2022/10/25 | 1,055 | 1,071 | 1,048 | 1,055 | 5,000 |
| 2022/10/24 | 1,062 | 1,071 | 1,051 | 1,052 | 2,600 |
| 2022/10/21 | 1,070 | 1,070 | 1,060 | 1,060 | 1,000 |
| 2022/10/20 | 1,055 | 1,070 | 1,045 | 1,068 | 7,100 |
| 2022/10/19 | 1,060 | 1,060 | 1,050 | 1,055 | 1,500 |
| 2022/10/18 | 1,058 | 1,060 | 1,031 | 1,055 | 7,000 |
| 2022/10/17 | 1,064 | 1,064 | 1,045 | 1,057 | 1,300 |
| 2022/10/14 | 1,050 | 1,064 | 1,049 | 1,064 | 7,000 |
| 2022/10/13 | 1,050 | 1,050 | 1,049 | 1,049 | 1,100 |
| 2022/10/12 | 1,048 | 1,050 | 1,048 | 1,050 | 3,200 |
| 2022/10/11 | 1,060 | 1,060 | 1,048 | 1,048 | 3,800 |
| 2022/10/07 | 1,061 | 1,061 | 1,056 | 1,060 | 2,700 |
| 2022/10/06 | 1,075 | 1,075 | 1,052 | 1,061 | 3,900 |
| 2022/10/05 | 1,050 | 1,050 | 1,041 | 1,042 | 4,300 |
| 2022/10/04 | 1,040 | 1,043 | 1,034 | 1,040 | 6,600 |
| 2022/10/03 | 1,048 | 1,048 | 1,033 | 1,040 | 2,400 |
| 2022/09/30 | 1,040 | 1,078 | 1,024 | 1,078 | 4,500 |
| 2022/09/29 | 1,022 | 1,084 | 1,017 | 1,084 | 6,500 |
| 2022/09/28 | 1,032 | 1,032 | 1,021 | 1,032 | 2,600 |
| 2022/09/27 | 1,065 | 1,070 | 1,031 | 1,048 | 3,200 |
| 2022/09/26 | 1,059 | 1,060 | 1,050 | 1,050 | 2,700 |
| 2022/09/22 | 1,068 | 1,069 | 1,060 | 1,065 | 900 |
| 2022/09/21 | 1,057 | 1,060 | 1,041 | 1,060 | 5,600 |
| 2022/09/20 | 1,090 | 1,090 | 1,053 | 1,057 | 14,600 |
| 2022/09/16 | 1,074 | 1,090 | 1,069 | 1,090 | 28,700 |
| 2022/09/15 | 1,076 | 1,076 | 1,061 | 1,074 | 4,600 |
| 2022/09/14 | 1,079 | 1,080 | 1,070 | 1,078 | 3,100 |
| 2022/09/13 | 1,090 | 1,090 | 1,081 | 1,081 | 2,500 |
| 2022/09/12 | 1,098 | 1,098 | 1,084 | 1,090 | 3,600 |
| 2022/09/09 | 1,098 | 1,098 | 1,097 | 1,098 | 3,200 |
| 2022/09/08 | 1,070 | 1,070 | 1,066 | 1,070 | 2,600 |
| 2022/09/07 | 1,071 | 1,071 | 1,061 | 1,070 | 2,400 |
| 2022/09/06 | 1,111 | 1,111 | 1,106 | 1,106 | 1,400 |
| 2022/09/05 | 1,069 | 1,071 | 1,069 | 1,071 | 7,500 |
| 2022/09/02 | 1,075 | 1,098 | 1,045 | 1,069 | 9,300 |
| 2022/09/01 | 1,055 | 1,059 | 1,048 | 1,059 | 4,800 |
| 2022/08/31 | 1,055 | 1,055 | 1,050 | 1,055 | 1,100 |
| 2022/08/30 | 1,046 | 1,056 | 1,019 | 1,056 | 4,900 |
| 2022/08/29 | 1,061 | 1,061 | 1,015 | 1,047 | 8,300 |
| 2022/08/26 | 1,092 | 1,100 | 1,077 | 1,077 | 5,600 |
| 2022/08/25 | 1,100 | 1,100 | 1,093 | 1,100 | 3,700 |
| 2022/08/24 | 1,092 | 1,146 | 1,090 | 1,093 | 4,100 |
| 2022/08/23 | 1,107 | 1,109 | 1,093 | 1,093 | 2,900 |
| 2022/08/22 | 1,100 | 1,120 | 1,095 | 1,107 | 5,800 |
| 2022/08/19 | 1,119 | 1,122 | 1,090 | 1,096 | 5,600 |
| 2022/08/18 | 1,100 | 1,110 | 1,100 | 1,101 | 6,400 |
| 2022/08/17 | 1,135 | 1,135 | 1,129 | 1,130 | 2,400 |
| 2022/08/16 | 1,133 | 1,142 | 1,133 | 1,135 | 2,000 |
| 2022/08/15 | 1,150 | 1,175 | 1,132 | 1,133 | 4,100 |
| 2022/08/12 | 1,118 | 1,150 | 1,118 | 1,150 | 10,200 |
| 2022/08/10 | 1,080 | 1,094 | 1,073 | 1,090 | 4,000 |
| 2022/08/09 | 1,087 | 1,087 | 1,040 | 1,070 | 2,300 |
| 2022/08/08 | 1,054 | 1,089 | 1,054 | 1,087 | 8,300 |
| 2022/08/05 | 1,054 | 1,060 | 1,000 | 1,026 | 6,600 |
| 2022/08/04 | 1,040 | 1,050 | 1,026 | 1,040 | 1,900 |
| 2022/08/03 | 1,033 | 1,039 | 1,033 | 1,039 | 1,300 |
| 2022/08/02 | 1,020 | 1,023 | 1,005 | 1,023 | 5,600 |
| 2022/08/01 | 1,000 | 1,020 | 1,000 | 1,020 | 2,200 |
| 2022/07/29 | 1,002 | 1,002 | 1,000 | 1,000 | 1,400 |
| 2022/07/28 | 1,040 | 1,040 | 996 | 1,000 | 4,300 |
| 2022/07/27 | 1,030 | 1,040 | 1,029 | 1,040 | 4,700 |
| 2022/07/26 | 1,034 | 1,034 | 1,027 | 1,030 | 2,500 |
| 2022/07/25 | 1,039 | 1,039 | 1,001 | 1,024 | 3,600 |
| 2022/07/22 | 1,000 | 1,000 | 996 | 996 | 5,000 |
| 2022/07/21 | 1,000 | 1,000 | 978 | 996 | 7,700 |
| 2022/07/20 | 971 | 985 | 970 | 978 | 9,900 |
| 2022/07/19 | 972 | 972 | 970 | 970 | 5,400 |
| 2022/07/15 | 967 | 970 | 967 | 970 | 900 |
| 2022/07/14 | 967 | 968 | 967 | 967 | 2,100 |
| 2022/07/13 | 975 | 975 | 967 | 967 | 2,100 |
| 2022/07/12 | 950 | 971 | 950 | 967 | 6,600 |
| 2022/07/11 | 970 | 970 | 950 | 950 | 2,800 |
| 2022/07/08 | 970 | 970 | 968 | 969 | 3,300 |
| 2022/07/07 | 969 | 969 | 968 | 968 | 1,700 |
| 2022/07/06 | 968 | 969 | 960 | 969 | 6,700 |
| 2022/07/05 | 970 | 970 | 963 | 965 | 5,100 |
| 2022/07/04 | 956 | 965 | 956 | 960 | 14,500 |
| 2022/07/01 | 975 | 976 | 956 | 956 | 7,000 |
| 2022/06/30 | 941 | 941 | 921 | 932 | 8,600 |
| 2022/06/29 | 937 | 947 | 937 | 937 | 1,400 |
| 2022/06/28 | 932 | 947 | 932 | 940 | 7,300 |
| 2022/06/27 | 942 | 949 | 932 | 940 | 9,500 |
| 2022/06/24 | 939 | 939 | 921 | 930 | 700 |
| 2022/06/23 | 918 | 940 | 918 | 940 | 43,300 |
| 2022/06/22 | 921 | 922 | 921 | 921 | 24,900 |
| 2022/06/21 | 901 | 921 | 901 | 921 | 4,000 |
| 2022/06/20 | 908 | 908 | 901 | 908 | 55,800 |
| 2022/06/17 | 903 | 909 | 900 | 908 | 10,100 |
| 2022/06/16 | 910 | 918 | 908 | 912 | 5,800 |
| 2022/06/15 | 929 | 929 | 910 | 910 | 4,000 |
| 2022/06/14 | 919 | 921 | 911 | 920 | 48,800 |
| 2022/06/13 | 926 | 926 | 915 | 919 | 15,900 |
| 2022/06/10 | 938 | 939 | 930 | 936 | 6,000 |
| 2022/06/09 | 947 | 947 | 936 | 938 | 5,100 |
| 2022/06/08 | 940 | 942 | 940 | 940 | 4,700 |
| 2022/06/07 | 935 | 943 | 930 | 939 | 5,900 |
| 2022/06/06 | 950 | 950 | 935 | 935 | 10,400 |
| 2022/06/03 | 955 | 958 | 940 | 940 | 3,000 |
| 2022/06/02 | 943 | 943 | 930 | 939 | 3,800 |
| 2022/06/01 | 945 | 945 | 935 | 943 | 1,800 |
| 2022/05/31 | 944 | 951 | 943 | 943 | 500 |
| 2022/05/30 | 940 | 950 | 937 | 944 | 3,400 |
| 2022/05/27 | 935 | 936 | 935 | 935 | 1,400 |
| 2022/05/26 | 940 | 940 | 935 | 935 | 500 |
| 2022/05/25 | 942 | 942 | 917 | 917 | 9,700 |
| 2022/05/24 | 941 | 942 | 937 | 942 | 2,600 |
| 2022/05/23 | 943 | 946 | 937 | 937 | 2,700 |
| 2022/05/20 | 943 | 943 | 939 | 943 | 1,600 |
| 2022/05/19 | 967 | 967 | 939 | 941 | 37,800 |
| 2022/05/18 | 967 | 986 | 966 | 970 | 5,200 |
| 2022/05/17 | 971 | 988 | 960 | 966 | 8,100 |
| 2022/05/16 | 990 | 998 | 985 | 986 | 4,800 |
| 2022/05/13 | 990 | 1,007 | 980 | 990 | 2,900 |
| 2022/05/12 | 1,035 | 1,035 | 960 | 988 | 7,000 |
| 2022/05/11 | 1,040 | 1,040 | 1,030 | 1,035 | 2,300 |
| 2022/05/10 | 1,004 | 1,040 | 998 | 1,040 | 7,300 |
| 2022/05/09 | 995 | 1,010 | 994 | 1,004 | 3,700 |
| 2022/05/06 | 989 | 1,000 | 970 | 990 | 5,900 |
| 2022/05/02 | 975 | 983 | 970 | 983 | 5,100 |
| 2022/04/28 | 954 | 969 | 954 | 969 | 2,200 |
| 2022/04/27 | 960 | 960 | 931 | 943 | 6,700 |
| 2022/04/26 | 966 | 966 | 945 | 953 | 5,000 |
| 2022/04/25 | 974 | 974 | 966 | 966 | 5,300 |
| 2022/04/22 | 976 | 976 | 966 | 974 | 2,600 |
| 2022/04/21 | 975 | 982 | 975 | 978 | 7,100 |
| 2022/04/20 | 965 | 975 | 965 | 975 | 3,600 |
| 2022/04/19 | 960 | 965 | 960 | 965 | 2,700 |
| 2022/04/18 | 960 | 961 | 960 | 960 | 1,400 |
| 2022/04/15 | 971 | 971 | 951 | 960 | 2,300 |
| 2022/04/14 | 970 | 973 | 967 | 969 | 3,400 |
| 2022/04/13 | 952 | 966 | 947 | 955 | 11,700 |
| 2022/04/12 | 936 | 955 | 935 | 945 | 9,700 |
| 2022/04/11 | 935 | 948 | 924 | 930 | 2,600 |
| 2022/04/08 | 955 | 958 | 934 | 936 | 7,900 |
| 2022/04/07 | 960 | 960 | 942 | 942 | 4,200 |
| 2022/04/06 | 975 | 975 | 960 | 960 | 2,700 |
| 2022/04/05 | 952 | 968 | 952 | 959 | 8,600 |
| 2022/04/04 | 930 | 940 | 928 | 935 | 5,300 |
| 2022/04/01 | 931 | 934 | 921 | 930 | 3,100 |
| 2022/03/31 | 932 | 936 | 930 | 931 | 4,000 |
| 2022/03/30 | 924 | 940 | 923 | 940 | 2,700 |
| 2022/03/29 | 947 | 956 | 941 | 949 | 4,100 |
| 2022/03/28 | 958 | 958 | 947 | 947 | 5,200 |
| 2022/03/25 | 968 | 968 | 949 | 958 | 5,900 |
| 2022/03/24 | 956 | 958 | 946 | 958 | 3,600 |
| 2022/03/23 | 936 | 958 | 936 | 956 | 5,100 |
| 2022/03/22 | 940 | 952 | 936 | 938 | 8,100 |
| 2022/03/18 | 913 | 932 | 909 | 932 | 6,500 |
| 2022/03/17 | 917 | 927 | 906 | 910 | 11,700 |
| 2022/03/16 | 911 | 924 | 907 | 911 | 9,100 |
| 2022/03/15 | 905 | 916 | 896 | 910 | 13,100 |
| 2022/03/14 | 912 | 913 | 900 | 910 | 10,700 |
| 2022/03/11 | 904 | 913 | 900 | 912 | 6,400 |
| 2022/03/10 | 907 | 928 | 907 | 912 | 5,100 |
| 2022/03/09 | 903 | 923 | 901 | 901 | 4,600 |
| 2022/03/08 | 905 | 945 | 898 | 903 | 12,000 |
| 2022/03/07 | 977 | 977 | 902 | 914 | 22,800 |
| 2022/03/04 | 955 | 996 | 930 | 992 | 16,000 |
| 2022/03/03 | 946 | 952 | 943 | 951 | 3,900 |
| 2022/03/02 | 954 | 954 | 931 | 946 | 5,000 |
| 2022/03/01 | 931 | 961 | 929 | 948 | 8,300 |
| 2022/02/28 | 926 | 940 | 924 | 930 | 7,300 |
| 2022/02/25 | 910 | 945 | 910 | 926 | 15,900 |
| 2022/02/24 | 939 | 978 | 910 | 916 | 25,500 |
| 2022/02/22 | 952 | 970 | 939 | 948 | 29,500 |
| 2022/02/21 | 984 | 984 | 951 | 967 | 13,800 |
| 2022/02/18 | 985 | 997 | 982 | 988 | 6,300 |
| 2022/02/17 | 998 | 1,001 | 991 | 994 | 4,900 |
| 2022/02/16 | 995 | 1,010 | 995 | 998 | 7,700 |
| 2022/02/15 | 1,005 | 1,006 | 990 | 991 | 17,200 |
| 2022/02/14 | 1,010 | 1,053 | 1,003 | 1,004 | 5,900 |
| 2022/02/10 | 1,001 | 1,050 | 998 | 1,050 | 11,500 |
| 2022/02/09 | 1,000 | 1,010 | 997 | 1,000 | 1,700 |
| 2022/02/08 | 991 | 1,000 | 991 | 1,000 | 200 |
| 2022/02/07 | 1,010 | 1,010 | 991 | 991 | 77,100 |
| 2022/02/04 | 1,030 | 1,034 | 1,006 | 1,010 | 7,000 |
| 2022/02/03 | 1,029 | 1,029 | 1,009 | 1,009 | 2,200 |
| 2022/02/02 | 1,018 | 1,024 | 1,000 | 1,020 | 2,800 |
| 2022/02/01 | 983 | 1,020 | 983 | 991 | 2,000 |
| 2022/01/31 | 962 | 998 | 957 | 998 | 40,300 |
| 2022/01/28 | 955 | 962 | 931 | 962 | 15,800 |
| 2022/01/27 | 990 | 1,005 | 950 | 951 | 13,800 |
| 2022/01/26 | 985 | 1,000 | 985 | 997 | 6,400 |
| 2022/01/25 | 1,004 | 1,008 | 983 | 988 | 11,900 |
| 2022/01/24 | 1,006 | 1,008 | 994 | 1,004 | 9,900 |
| 2022/01/21 | 1,000 | 1,032 | 991 | 1,032 | 8,100 |
| 2022/01/20 | 1,005 | 1,023 | 1,000 | 1,023 | 7,300 |
| 2022/01/19 | 1,040 | 1,040 | 1,006 | 1,006 | 12,600 |
| 2022/01/18 | 1,055 | 1,068 | 1,040 | 1,050 | 13,100 |
| 2022/01/17 | 1,107 | 1,107 | 1,063 | 1,070 | 3,200 |
| 2022/01/14 | 1,132 | 1,135 | 1,050 | 1,103 | 10,200 |
| 2022/01/13 | 1,180 | 1,180 | 1,150 | 1,170 | 2,600 |
| 2022/01/12 | 1,198 | 1,219 | 1,180 | 1,180 | 2,100 |
| 2022/01/11 | 1,195 | 1,210 | 1,179 | 1,191 | 86,900 |
| 2022/01/07 | 1,144 | 1,179 | 1,140 | 1,179 | 20,700 |
| 2022/01/06 | 1,148 | 1,175 | 1,132 | 1,144 | 19,500 |
| 2022/01/05 | 1,100 | 1,139 | 1,091 | 1,139 | 15,200 |
| 2022/01/04 | 1,075 | 1,090 | 1,057 | 1,090 | 16,100 |