ガイアックス(3775)の株価時系列情報
ガイアックス(3775)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 490 | 490 | 474 | 474 | 7,300 |
| 2025/08/14 | 479 | 484 | 472 | 474 | 4,100 |
| 2025/08/13 | 480 | 483 | 471 | 474 | 4,500 |
| 2025/08/12 | 477 | 479 | 471 | 477 | 3,100 |
| 2025/08/08 | 473 | 478 | 472 | 473 | 1,300 |
| 2025/08/07 | 481 | 490 | 465 | 473 | 20,300 |
| 2025/08/06 | 468 | 485 | 466 | 485 | 4,200 |
| 2025/08/05 | 467 | 488 | 463 | 467 | 7,400 |
| 2025/08/04 | 465 | 470 | 460 | 468 | 4,400 |
| 2025/08/01 | 466 | 469 | 466 | 467 | 2,600 |
| 2025/07/31 | 466 | 470 | 466 | 470 | 4,600 |
| 2025/07/30 | 471 | 471 | 465 | 466 | 1,400 |
| 2025/07/29 | 471 | 471 | 465 | 471 | 5,300 |
| 2025/07/28 | 470 | 470 | 464 | 470 | 9,600 |
| 2025/07/25 | 467 | 473 | 462 | 468 | 9,400 |
| 2025/07/24 | 471 | 471 | 467 | 468 | 3,200 |
| 2025/07/23 | 478 | 478 | 469 | 470 | 3,800 |
| 2025/07/22 | 471 | 480 | 471 | 472 | 4,400 |
| 2025/07/18 | 490 | 490 | 474 | 474 | 2,400 |
| 2025/07/17 | 494 | 495 | 477 | 484 | 4,700 |
| 2025/07/16 | 494 | 495 | 490 | 494 | 4,400 |
| 2025/07/15 | 495 | 495 | 485 | 489 | 4,900 |
| 2025/07/14 | 482 | 489 | 481 | 487 | 5,400 |
| 2025/07/11 | 475 | 486 | 475 | 486 | 5,300 |
| 2025/07/10 | 477 | 487 | 475 | 479 | 4,800 |
| 2025/07/09 | 464 | 475 | 464 | 475 | 6,900 |
| 2025/07/08 | 468 | 468 | 462 | 468 | 3,200 |
| 2025/07/07 | 469 | 472 | 468 | 470 | 2,700 |
| 2025/07/04 | 473 | 473 | 468 | 469 | 1,100 |
| 2025/07/03 | 470 | 470 | 469 | 469 | 2,500 |
| 2025/07/02 | 470 | 477 | 469 | 471 | 1,300 |
| 2025/07/01 | 476 | 476 | 469 | 469 | 2,500 |
| 2025/06/30 | 473 | 475 | 466 | 475 | 4,300 |
| 2025/06/27 | 459 | 478 | 459 | 472 | 4,000 |
| 2025/06/26 | 469 | 477 | 452 | 454 | 7,800 |
| 2025/06/25 | 473 | 473 | 468 | 470 | 5,200 |
| 2025/06/24 | 478 | 478 | 467 | 470 | 5,900 |
| 2025/06/23 | 471 | 475 | 470 | 475 | 9,700 |
| 2025/06/20 | 484 | 484 | 475 | 475 | 9,700 |
| 2025/06/19 | 491 | 500 | 481 | 481 | 42,900 |
| 2025/06/18 | 473 | 557 | 473 | 500 | 111,800 |
| 2025/06/17 | 477 | 480 | 471 | 477 | 5,400 |
| 2025/06/16 | 500 | 500 | 475 | 480 | 6,200 |
| 2025/06/13 | 480 | 480 | 475 | 479 | 3,600 |
| 2025/06/12 | 480 | 480 | 473 | 480 | 2,200 |
| 2025/06/11 | 471 | 480 | 467 | 480 | 5,700 |
| 2025/06/10 | 471 | 477 | 467 | 471 | 4,000 |
| 2025/06/09 | 489 | 489 | 476 | 476 | 3,700 |
| 2025/06/06 | 480 | 490 | 479 | 490 | 1,700 |
| 2025/06/05 | 482 | 482 | 480 | 480 | 900 |
| 2025/06/04 | 484 | 488 | 484 | 484 | 600 |
| 2025/06/03 | 490 | 490 | 481 | 489 | 4,100 |
| 2025/06/02 | 488 | 495 | 483 | 490 | 2,600 |
| 2025/05/30 | 495 | 498 | 487 | 488 | 1,000 |
| 2025/05/29 | 500 | 500 | 490 | 498 | 1,900 |
| 2025/05/28 | 486 | 498 | 484 | 488 | 3,500 |
| 2025/05/27 | 493 | 494 | 490 | 494 | 1,300 |
| 2025/05/26 | 500 | 500 | 482 | 493 | 2,900 |
| 2025/05/23 | 488 | 500 | 480 | 500 | 7,000 |
| 2025/05/22 | 480 | 495 | 475 | 488 | 7,400 |
| 2025/05/21 | 481 | 498 | 480 | 480 | 3,300 |
| 2025/05/20 | 478 | 480 | 478 | 480 | 900 |
| 2025/05/19 | 503 | 518 | 465 | 473 | 51,200 |
| 2025/05/16 | 513 | 522 | 493 | 497 | 4,800 |
| 2025/05/15 | 525 | 525 | 490 | 490 | 14,100 |
| 2025/05/14 | 510 | 510 | 504 | 504 | 900 |
| 2025/05/13 | 492 | 521 | 481 | 507 | 23,100 |
| 2025/05/12 | 495 | 510 | 475 | 510 | 31,700 |
| 2025/05/09 | 489 | 500 | 465 | 495 | 31,200 |
| 2025/05/08 | 443 | 490 | 437 | 485 | 25,800 |
| 2025/05/07 | 463 | 463 | 434 | 448 | 15,300 |
| 2025/05/02 | 465 | 466 | 462 | 465 | 1,800 |
| 2025/05/01 | 466 | 470 | 457 | 465 | 3,500 |
| 2025/04/30 | 457 | 500 | 447 | 466 | 46,000 |
| 2025/04/28 | 449 | 457 | 447 | 457 | 2,600 |
| 2025/04/25 | 447 | 460 | 447 | 452 | 2,800 |
| 2025/04/24 | 462 | 462 | 454 | 459 | 1,700 |
| 2025/04/23 | 448 | 460 | 448 | 460 | 7,100 |
| 2025/04/22 | 447 | 470 | 431 | 448 | 16,600 |
| 2025/04/21 | 447 | 447 | 420 | 445 | 7,300 |
| 2025/04/18 | 444 | 446 | 440 | 444 | 6,000 |
| 2025/04/17 | 446 | 446 | 437 | 444 | 6,700 |
| 2025/04/16 | 441 | 450 | 437 | 438 | 11,600 |
| 2025/04/15 | 418 | 436 | 418 | 436 | 15,200 |
| 2025/04/14 | 391 | 398 | 391 | 398 | 3,600 |
| 2025/04/11 | 380 | 390 | 370 | 387 | 13,900 |
| 2025/04/10 | 359 | 374 | 358 | 374 | 8,800 |
| 2025/04/09 | 352 | 358 | 339 | 348 | 16,400 |
| 2025/04/08 | 351 | 364 | 343 | 351 | 24,800 |
| 2025/04/07 | 355 | 359 | 346 | 346 | 22,200 |
| 2025/04/04 | 371 | 378 | 358 | 367 | 21,100 |
| 2025/04/03 | 391 | 391 | 379 | 379 | 27,900 |
| 2025/04/02 | 396 | 409 | 394 | 396 | 8,800 |
| 2025/04/01 | 415 | 417 | 394 | 396 | 43,900 |
| 2025/03/31 | 419 | 425 | 408 | 416 | 8,900 |
| 2025/03/28 | 418 | 421 | 416 | 416 | 4,400 |
| 2025/03/27 | 420 | 420 | 409 | 412 | 12,000 |
| 2025/03/26 | 421 | 421 | 408 | 419 | 14,700 |
| 2025/03/25 | 438 | 438 | 421 | 421 | 23,600 |
| 2025/03/24 | 450 | 453 | 434 | 441 | 32,900 |
| 2025/03/21 | 453 | 461 | 451 | 457 | 28,700 |
| 2025/03/19 | 472 | 474 | 463 | 463 | 20,200 |
| 2025/03/18 | 475 | 480 | 471 | 474 | 16,900 |
| 2025/03/17 | 479 | 481 | 470 | 474 | 36,300 |
| 2025/03/14 | 487 | 493 | 485 | 487 | 5,200 |
| 2025/03/13 | 495 | 496 | 487 | 490 | 5,400 |
| 2025/03/12 | 490 | 496 | 485 | 490 | 7,200 |
| 2025/03/11 | 495 | 497 | 488 | 491 | 7,500 |
| 2025/03/10 | 504 | 506 | 498 | 502 | 7,400 |
| 2025/03/07 | 502 | 506 | 491 | 500 | 12,600 |
| 2025/03/06 | 489 | 514 | 489 | 504 | 15,900 |
| 2025/03/05 | 486 | 498 | 486 | 489 | 8,300 |
| 2025/03/04 | 499 | 499 | 479 | 488 | 3,500 |
| 2025/03/03 | 480 | 499 | 480 | 499 | 8,100 |
| 2025/02/28 | 489 | 490 | 471 | 478 | 13,900 |
| 2025/02/27 | 498 | 498 | 476 | 489 | 14,200 |
| 2025/02/26 | 496 | 501 | 488 | 491 | 14,700 |
| 2025/02/25 | 491 | 498 | 491 | 493 | 22,500 |
| 2025/02/21 | 507 | 507 | 497 | 499 | 19,400 |
| 2025/02/20 | 513 | 522 | 496 | 499 | 89,400 |
| 2025/02/19 | 580 | 584 | 539 | 543 | 82,400 |
| 2025/02/18 | 615 | 615 | 585 | 597 | 56,000 |
| 2025/02/17 | 700 | 701 | 623 | 631 | 97,100 |
| 2025/02/14 | 704 | 709 | 701 | 701 | 21,300 |
| 2025/02/13 | 706 | 709 | 700 | 702 | 14,700 |
| 2025/02/12 | 700 | 705 | 699 | 705 | 11,800 |
| 2025/02/10 | 695 | 700 | 690 | 699 | 11,200 |
| 2025/02/07 | 691 | 698 | 690 | 691 | 9,500 |
| 2025/02/06 | 691 | 700 | 690 | 690 | 15,000 |
| 2025/02/05 | 705 | 705 | 691 | 701 | 17,500 |
| 2025/02/04 | 702 | 707 | 699 | 705 | 12,300 |
| 2025/02/03 | 704 | 706 | 700 | 700 | 12,700 |
| 2025/01/31 | 706 | 707 | 700 | 701 | 14,000 |
| 2025/01/30 | 695 | 700 | 695 | 700 | 6,900 |
| 2025/01/29 | 699 | 700 | 690 | 694 | 11,800 |
| 2025/01/28 | 707 | 707 | 691 | 700 | 24,400 |
| 2025/01/27 | 707 | 708 | 701 | 704 | 11,200 |
| 2025/01/24 | 698 | 702 | 694 | 697 | 18,100 |
| 2025/01/23 | 695 | 699 | 692 | 698 | 8,700 |
| 2025/01/22 | 700 | 700 | 687 | 689 | 21,100 |
| 2025/01/21 | 698 | 700 | 687 | 697 | 7,800 |
| 2025/01/20 | 705 | 705 | 685 | 699 | 31,000 |
| 2025/01/17 | 693 | 702 | 693 | 697 | 11,700 |
| 2025/01/16 | 701 | 715 | 701 | 705 | 10,900 |
| 2025/01/15 | 712 | 713 | 699 | 711 | 15,000 |
| 2025/01/14 | 696 | 703 | 694 | 699 | 20,700 |
| 2025/01/10 | 684 | 699 | 684 | 697 | 12,700 |
| 2025/01/09 | 689 | 710 | 674 | 687 | 42,300 |
| 2025/01/08 | 658 | 694 | 652 | 679 | 31,500 |
| 2025/01/07 | 706 | 720 | 650 | 676 | 144,600 |
| 2025/01/06 | 801 | 801 | 708 | 721 | 139,300 |
| 2024/12/30 | 845 | 845 | 811 | 815 | 50,200 |
| 2024/12/27 | 801 | 880 | 800 | 845 | 146,900 |
| 2024/12/26 | 935 | 1,009 | 915 | 922 | 209,100 |
| 2024/12/25 | 913 | 929 | 906 | 922 | 92,800 |
| 2024/12/24 | 899 | 914 | 871 | 906 | 96,700 |
| 2024/12/23 | 899 | 900 | 865 | 893 | 91,900 |
| 2024/12/20 | 889 | 893 | 873 | 884 | 59,800 |
| 2024/12/19 | 820 | 850 | 807 | 850 | 69,600 |
| 2024/12/18 | 855 | 860 | 805 | 845 | 80,800 |
| 2024/12/17 | 955 | 974 | 805 | 867 | 265,000 |
| 2024/12/16 | 932 | 994 | 931 | 955 | 153,500 |
| 2024/12/13 | 850 | 898 | 850 | 897 | 110,600 |
| 2024/12/12 | 820 | 848 | 814 | 845 | 83,800 |
| 2024/12/11 | 795 | 812 | 790 | 808 | 62,100 |
| 2024/12/10 | 800 | 804 | 787 | 787 | 105,800 |
| 2024/12/09 | 796 | 800 | 778 | 800 | 79,500 |
| 2024/12/06 | 756 | 767 | 756 | 766 | 53,700 |
| 2024/12/05 | 754 | 756 | 745 | 750 | 34,600 |
| 2024/12/04 | 743 | 760 | 738 | 740 | 45,800 |
| 2024/12/03 | 743 | 752 | 735 | 736 | 48,400 |
| 2024/12/02 | 737 | 737 | 720 | 726 | 38,500 |
| 2024/11/29 | 733 | 737 | 720 | 737 | 29,200 |
| 2024/11/28 | 709 | 729 | 709 | 724 | 24,200 |
| 2024/11/27 | 743 | 743 | 715 | 723 | 17,700 |
| 2024/11/26 | 750 | 754 | 720 | 733 | 39,400 |
| 2024/11/25 | 750 | 756 | 746 | 754 | 37,800 |
| 2024/11/22 | 728 | 750 | 724 | 750 | 40,700 |
| 2024/11/21 | 710 | 730 | 710 | 729 | 42,300 |
| 2024/11/20 | 675 | 716 | 666 | 694 | 56,100 |
| 2024/11/19 | 665 | 670 | 660 | 667 | 23,400 |
| 2024/11/18 | 660 | 668 | 649 | 663 | 43,000 |
| 2024/11/15 | 648 | 651 | 643 | 650 | 17,100 |
| 2024/11/14 | 650 | 650 | 635 | 645 | 12,900 |
| 2024/11/13 | 652 | 654 | 640 | 650 | 44,900 |
| 2024/11/12 | 614 | 640 | 612 | 615 | 29,400 |
| 2024/11/11 | 618 | 618 | 609 | 610 | 7,500 |
| 2024/11/08 | 613 | 614 | 605 | 614 | 7,700 |
| 2024/11/07 | 608 | 612 | 605 | 612 | 7,400 |
| 2024/11/06 | 605 | 614 | 601 | 605 | 9,400 |
| 2024/11/05 | 618 | 618 | 602 | 610 | 7,700 |
| 2024/11/01 | 601 | 619 | 601 | 619 | 13,300 |
| 2024/10/31 | 612 | 619 | 611 | 619 | 7,400 |
| 2024/10/30 | 617 | 617 | 602 | 612 | 4,500 |
| 2024/10/29 | 610 | 617 | 610 | 617 | 7,400 |
| 2024/10/28 | 602 | 609 | 594 | 600 | 8,900 |
| 2024/10/25 | 605 | 615 | 592 | 594 | 26,000 |
| 2024/10/24 | 622 | 622 | 611 | 622 | 5,000 |
| 2024/10/23 | 624 | 624 | 617 | 622 | 10,800 |
| 2024/10/22 | 620 | 622 | 615 | 620 | 6,700 |