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 |
|---|---|---|---|---|---|
| 2024/07/26 | 361 | 363 | 359 | 359 | 1,300 |
| 2024/07/25 | 362 | 366 | 358 | 361 | 4,400 |
| 2024/07/24 | 363 | 386 | 362 | 367 | 21,800 |
| 2024/07/23 | 365 | 380 | 365 | 371 | 5,200 |
| 2024/07/22 | 370 | 373 | 362 | 362 | 8,600 |
| 2024/07/19 | 374 | 405 | 366 | 372 | 39,500 |
| 2024/07/18 | 361 | 362 | 361 | 362 | 1,700 |
| 2024/07/17 | 364 | 366 | 364 | 364 | 3,200 |
| 2024/07/16 | 368 | 368 | 360 | 360 | 9,600 |
| 2024/07/12 | 355 | 360 | 354 | 360 | 4,900 |
| 2024/07/11 | 354 | 368 | 353 | 359 | 11,200 |
| 2024/07/10 | 357 | 363 | 357 | 362 | 3,200 |
| 2024/07/09 | 358 | 360 | 355 | 356 | 900 |
| 2024/07/08 | 355 | 361 | 355 | 361 | 1,800 |
| 2024/07/05 | 358 | 366 | 348 | 360 | 38,900 |
| 2024/07/04 | 370 | 375 | 365 | 366 | 3,800 |
| 2024/07/03 | 372 | 376 | 371 | 376 | 1,000 |
| 2024/07/02 | 382 | 382 | 370 | 372 | 9,300 |
| 2024/07/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2024/06/28 | 385 | 393 | 385 | 393 | 1,900 |
| 2024/06/27 | 385 | 385 | 383 | 385 | 1,800 |
| 2024/06/26 | 384 | 389 | 384 | 387 | 3,400 |
| 2024/06/25 | 384 | 389 | 383 | 387 | 1,300 |
| 2024/06/24 | 400 | 400 | 383 | 389 | 20,400 |
| 2024/06/21 | 389 | 400 | 378 | 394 | 9,600 |
| 2024/06/20 | 385 | 388 | 381 | 384 | 2,100 |
| 2024/06/19 | 385 | 394 | 383 | 384 | 2,000 |
| 2024/06/18 | 400 | 400 | 387 | 391 | 2,100 |
| 2024/06/17 | 399 | 400 | 391 | 399 | 7,200 |
| 2024/06/14 | 375 | 385 | 374 | 385 | 2,900 |
| 2024/06/13 | 376 | 384 | 373 | 377 | 1,600 |
| 2024/06/12 | 397 | 400 | 375 | 375 | 26,800 |
| 2024/06/11 | 351 | 416 | 351 | 395 | 82,900 |
| 2024/06/10 | 351 | 355 | 350 | 350 | 16,900 |
| 2024/06/07 | 354 | 354 | 352 | 352 | 3,200 |
| 2024/06/06 | 355 | 356 | 355 | 355 | 3,500 |
| 2024/06/05 | 358 | 360 | 357 | 359 | 2,100 |
| 2024/06/04 | 357 | 361 | 357 | 360 | 3,400 |
| 2024/06/03 | 356 | 365 | 356 | 361 | 2,700 |
| 2024/05/31 | 360 | 364 | 354 | 364 | 11,700 |
| 2024/05/30 | 362 | 362 | 360 | 361 | 6,400 |
| 2024/05/29 | 373 | 373 | 363 | 363 | 5,900 |
| 2024/05/28 | 365 | 370 | 363 | 368 | 4,800 |
| 2024/05/27 | 373 | 374 | 366 | 367 | 2,300 |
| 2024/05/24 | 373 | 380 | 373 | 380 | 3,100 |
| 2024/05/23 | 365 | 377 | 363 | 372 | 8,700 |
| 2024/05/22 | 366 | 370 | 363 | 366 | 6,000 |
| 2024/05/21 | 363 | 380 | 363 | 370 | 7,300 |
| 2024/05/20 | 364 | 371 | 361 | 370 | 10,800 |
| 2024/05/17 | 361 | 369 | 361 | 369 | 1,800 |
| 2024/05/16 | 373 | 373 | 361 | 363 | 5,600 |
| 2024/05/15 | 385 | 385 | 381 | 381 | 6,100 |
| 2024/05/14 | 368 | 368 | 366 | 366 | 3,000 |
| 2024/05/13 | 369 | 370 | 365 | 368 | 1,500 |
| 2024/05/10 | 366 | 369 | 362 | 369 | 1,200 |
| 2024/05/09 | 370 | 370 | 364 | 367 | 2,500 |
| 2024/05/08 | 363 | 363 | 363 | 363 | 300 |
| 2024/05/07 | 365 | 368 | 365 | 365 | 1,300 |
| 2024/05/02 | 364 | 367 | 360 | 365 | 4,800 |
| 2024/05/01 | 368 | 368 | 366 | 366 | 1,000 |
| 2024/04/30 | 362 | 368 | 362 | 368 | 1,600 |
| 2024/04/26 | 363 | 363 | 363 | 363 | 600 |
| 2024/04/25 | 365 | 365 | 363 | 363 | 500 |
| 2024/04/24 | 364 | 364 | 363 | 363 | 1,100 |
| 2024/04/23 | 364 | 367 | 363 | 363 | 2,600 |
| 2024/04/22 | 366 | 366 | 360 | 360 | 1,100 |
| 2024/04/19 | 369 | 369 | 360 | 360 | 11,200 |
| 2024/04/18 | 370 | 371 | 370 | 370 | 3,700 |
| 2024/04/17 | 371 | 372 | 367 | 370 | 6,100 |
| 2024/04/16 | 370 | 370 | 366 | 369 | 4,600 |
| 2024/04/15 | 386 | 386 | 370 | 370 | 8,100 |
| 2024/04/12 | 370 | 375 | 369 | 370 | 5,700 |
| 2024/04/11 | 376 | 376 | 371 | 373 | 8,900 |
| 2024/04/10 | 379 | 379 | 376 | 376 | 4,300 |
| 2024/04/09 | 381 | 381 | 379 | 379 | 2,400 |
| 2024/04/08 | 387 | 387 | 380 | 380 | 2,900 |
| 2024/04/05 | 390 | 390 | 372 | 379 | 31,000 |
| 2024/04/04 | 390 | 393 | 389 | 392 | 3,100 |
| 2024/04/03 | 390 | 392 | 390 | 392 | 2,100 |
| 2024/04/02 | 393 | 393 | 389 | 390 | 9,000 |
| 2024/04/01 | 396 | 396 | 391 | 393 | 2,300 |
| 2024/03/29 | 391 | 396 | 388 | 391 | 8,400 |
| 2024/03/28 | 391 | 399 | 390 | 399 | 5,100 |
| 2024/03/27 | 392 | 393 | 391 | 391 | 2,000 |
| 2024/03/26 | 396 | 396 | 392 | 392 | 1,000 |
| 2024/03/25 | 395 | 395 | 390 | 392 | 4,100 |
| 2024/03/22 | 399 | 399 | 392 | 395 | 3,200 |
| 2024/03/21 | 403 | 403 | 396 | 396 | 3,300 |
| 2024/03/19 | 394 | 400 | 392 | 400 | 3,300 |
| 2024/03/18 | 393 | 397 | 393 | 397 | 1,200 |
| 2024/03/15 | 401 | 401 | 398 | 398 | 9,200 |
| 2024/03/13 | 393 | 404 | 390 | 404 | 4,000 |
| 2024/03/12 | 393 | 399 | 388 | 396 | 4,600 |
| 2024/03/11 | 392 | 393 | 390 | 391 | 4,800 |
| 2024/03/08 | 395 | 398 | 395 | 395 | 2,400 |
| 2024/03/07 | 399 | 402 | 395 | 395 | 4,900 |
| 2024/03/06 | 399 | 404 | 394 | 400 | 6,800 |
| 2024/03/05 | 390 | 399 | 390 | 392 | 3,200 |
| 2024/03/04 | 395 | 405 | 389 | 392 | 14,000 |
| 2024/03/01 | 403 | 404 | 397 | 397 | 1,500 |
| 2024/02/29 | 405 | 405 | 399 | 403 | 2,100 |
| 2024/02/28 | 403 | 405 | 399 | 405 | 4,300 |
| 2024/02/27 | 399 | 405 | 382 | 403 | 14,900 |
| 2024/02/26 | 400 | 420 | 390 | 399 | 23,800 |
| 2024/02/22 | 407 | 408 | 403 | 404 | 2,500 |
| 2024/02/21 | 413 | 413 | 406 | 406 | 4,500 |
| 2024/02/20 | 418 | 420 | 414 | 414 | 6,100 |
| 2024/02/19 | 416 | 444 | 404 | 433 | 32,500 |
| 2024/02/16 | 419 | 467 | 412 | 461 | 49,000 |
| 2024/02/15 | 408 | 410 | 401 | 408 | 6,100 |
| 2024/02/14 | 408 | 408 | 402 | 404 | 1,700 |
| 2024/02/13 | 403 | 408 | 400 | 407 | 6,300 |
| 2024/02/09 | 406 | 409 | 404 | 404 | 1,000 |
| 2024/02/08 | 409 | 409 | 407 | 408 | 800 |
| 2024/02/07 | 412 | 412 | 407 | 411 | 1,200 |
| 2024/02/06 | 413 | 413 | 410 | 410 | 3,400 |
| 2024/02/05 | 416 | 416 | 413 | 415 | 1,700 |
| 2024/02/02 | 413 | 413 | 413 | 413 | 400 |
| 2024/02/01 | 418 | 419 | 413 | 413 | 400 |
| 2024/01/31 | 420 | 420 | 420 | 420 | 700 |
| 2024/01/30 | 415 | 421 | 413 | 421 | 2,500 |
| 2024/01/29 | 412 | 413 | 412 | 413 | 300 |
| 2024/01/26 | 405 | 421 | 405 | 420 | 4,700 |
| 2024/01/25 | 405 | 408 | 403 | 404 | 2,100 |
| 2024/01/24 | 411 | 411 | 407 | 408 | 2,500 |
| 2024/01/23 | 412 | 412 | 410 | 411 | 1,300 |
| 2024/01/22 | 420 | 420 | 418 | 420 | 400 |
| 2024/01/19 | 407 | 420 | 403 | 420 | 5,400 |
| 2024/01/18 | 412 | 412 | 408 | 408 | 1,400 |
| 2024/01/17 | 410 | 420 | 410 | 420 | 1,200 |
| 2024/01/16 | 418 | 420 | 418 | 418 | 300 |
| 2024/01/15 | 425 | 425 | 408 | 424 | 3,800 |
| 2024/01/12 | 412 | 418 | 410 | 418 | 500 |
| 2024/01/11 | 399 | 425 | 398 | 412 | 6,100 |
| 2024/01/10 | 408 | 409 | 400 | 401 | 2,500 |
| 2024/01/09 | 401 | 417 | 400 | 405 | 7,700 |
| 2024/01/05 | 407 | 408 | 401 | 401 | 3,000 |
| 2024/01/04 | 403 | 405 | 395 | 405 | 7,900 |
| 2023/12/29 | 387 | 402 | 387 | 396 | 4,300 |
| 2023/12/28 | 387 | 399 | 380 | 394 | 5,700 |
| 2023/12/27 | 383 | 392 | 381 | 381 | 13,700 |
| 2023/12/26 | 400 | 400 | 380 | 380 | 26,700 |
| 2023/12/25 | 404 | 404 | 394 | 394 | 13,600 |
| 2023/12/22 | 402 | 406 | 398 | 403 | 12,400 |
| 2023/12/21 | 400 | 409 | 400 | 401 | 9,400 |
| 2023/12/20 | 420 | 422 | 408 | 411 | 12,700 |
| 2023/12/19 | 421 | 421 | 415 | 419 | 6,100 |
| 2023/12/18 | 426 | 426 | 425 | 425 | 3,200 |
| 2023/12/15 | 426 | 427 | 426 | 426 | 1,900 |
| 2023/12/14 | 435 | 436 | 423 | 425 | 3,700 |
| 2023/12/13 | 441 | 441 | 434 | 435 | 2,300 |
| 2023/12/12 | 433 | 443 | 429 | 443 | 5,300 |
| 2023/12/11 | 459 | 460 | 430 | 430 | 15,500 |
| 2023/12/08 | 448 | 460 | 448 | 451 | 2,600 |
| 2023/12/07 | 459 | 459 | 451 | 451 | 1,600 |
| 2023/12/06 | 459 | 460 | 455 | 455 | 1,600 |
| 2023/12/05 | 460 | 460 | 459 | 459 | 700 |
| 2023/12/04 | 458 | 460 | 450 | 460 | 2,700 |
| 2023/12/01 | 455 | 460 | 450 | 450 | 4,800 |
| 2023/11/30 | 458 | 460 | 450 | 460 | 2,300 |
| 2023/11/29 | 450 | 450 | 450 | 450 | 200 |
| 2023/11/27 | 456 | 465 | 449 | 458 | 2,500 |
| 2023/11/24 | 457 | 466 | 456 | 456 | 2,400 |
| 2023/11/22 | 457 | 459 | 456 | 456 | 2,000 |
| 2023/11/21 | 450 | 450 | 449 | 449 | 800 |
| 2023/11/20 | 460 | 460 | 444 | 448 | 6,000 |
| 2023/11/17 | 449 | 461 | 449 | 457 | 700 |
| 2023/11/16 | 455 | 465 | 449 | 449 | 3,400 |
| 2023/11/15 | 437 | 458 | 435 | 454 | 10,800 |
| 2023/11/14 | 436 | 436 | 425 | 434 | 2,200 |
| 2023/11/13 | 431 | 433 | 431 | 433 | 1,300 |
| 2023/11/10 | 423 | 430 | 423 | 425 | 1,700 |
| 2023/11/09 | 429 | 430 | 429 | 429 | 1,600 |
| 2023/11/08 | 428 | 429 | 422 | 429 | 1,200 |
| 2023/11/07 | 426 | 429 | 426 | 429 | 1,900 |
| 2023/11/06 | 417 | 422 | 417 | 422 | 1,700 |
| 2023/11/02 | 419 | 424 | 416 | 416 | 1,400 |
| 2023/11/01 | 431 | 431 | 413 | 414 | 5,700 |
| 2023/10/31 | 425 | 426 | 423 | 423 | 1,200 |
| 2023/10/30 | 430 | 430 | 430 | 430 | 400 |
| 2023/10/27 | 431 | 431 | 430 | 430 | 500 |
| 2023/10/26 | 440 | 440 | 432 | 440 | 5,900 |
| 2023/10/25 | 427 | 427 | 419 | 425 | 1,900 |
| 2023/10/24 | 418 | 422 | 418 | 422 | 500 |
| 2023/10/23 | 424 | 424 | 418 | 418 | 12,600 |
| 2023/10/20 | 423 | 427 | 423 | 423 | 1,200 |
| 2023/10/19 | 427 | 429 | 424 | 428 | 5,100 |
| 2023/10/18 | 428 | 451 | 428 | 434 | 11,800 |
| 2023/10/17 | 427 | 433 | 418 | 423 | 13,200 |
| 2023/10/16 | 449 | 449 | 429 | 429 | 4,800 |
| 2023/10/13 | 432 | 448 | 431 | 440 | 2,800 |
| 2023/10/12 | 444 | 444 | 430 | 430 | 2,500 |
| 2023/10/11 | 441 | 453 | 436 | 444 | 2,900 |
| 2023/10/10 | 433 | 435 | 430 | 431 | 4,100 |
| 2023/10/06 | 437 | 439 | 431 | 431 | 2,800 |
| 2023/10/05 | 429 | 488 | 425 | 440 | 24,400 |
| 2023/10/04 | 435 | 435 | 427 | 428 | 8,900 |
| 2023/10/03 | 436 | 439 | 435 | 435 | 1,900 |
| 2023/10/02 | 435 | 441 | 435 | 440 | 2,200 |
| 2023/09/29 | 445 | 445 | 437 | 438 | 1,200 |