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

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
2005/12/30 479,073 480,073 469,072 478,073 101
2005/12/29 444,069 470,072 433,068 459,070 211
2005/12/28 416,064 449,069 415,064 430,065 210
2005/12/27 424,066 424,066 412,065 414,064 162
2005/12/26 419,064 423,066 410,062 421,064 199
2005/12/22 426,066 429,065 408,062 417,064 124
2005/12/21 449,069 449,069 420,064 425,066 143
2005/12/20 449,069 459,070 441,067 449,069 187
2005/12/19 410,062 444,069 410,062 441,067 163
2005/12/16 412,065 413,065 406,063 409,062 82
2005/12/15 418,064 418,064 409,062 410,062 62
2005/12/14 420,064 420,064 408,062 416,064 57
2005/12/13 420,064 420,064 408,062 416,064 67
2005/12/12 429,065 429,065 410,062 414,064 69
2005/12/09 409,062 431,065 409,062 417,064 42
2005/12/08 430,065 430,065 401,060 408,062 79
2005/12/07 395,061 442,067 395,061 435,068 163
2005/12/06 391,059 396,061 385,060 392,062 92
2005/12/05 401,060 410,062 395,061 397,061 71
2005/12/02 420,064 420,064 407,063 407,063 33
2005/12/01 419,064 422,066 408,062 420,064 77
2005/11/30 414,064 415,064 397,061 414,064 119
2005/11/29 430,065 434,068 416,064 416,064 87
2005/11/28 454,071 454,071 433,068 434,068 88
2005/11/25 439,067 464,072 423,066 445,069 176
2005/11/24 499,077 499,077 442,067 445,069 278
2005/11/22 590,091 592,090 497,077 510,078 325
2005/11/21 525,082 600,092 508,078 585,091 666
2005/11/18 465,072 508,078 462,070 508,078 269
2005/11/17 440,067 462,070 440,067 458,070 226
2005/11/16 424,066 444,069 417,064 434,068 118
2005/11/15 403,063 422,066 403,063 419,064 69
2005/11/14 401,060 410,062 400,061 403,063 73
2005/11/11 396,061 402,063 392,062 400,061 108
2005/11/10 393,061 419,064 390,059 391,059 236
2005/11/09 355,055 392,062 355,055 392,062 135
2005/11/08 364,057 364,057 350,053 355,055 101
2005/11/07 368,056 369,056 356,055 366,056 109
2005/11/04 377,058 381,057 370,056 372,058 85
2005/11/02 379,058 381,057 377,058 377,058 39
2005/11/01 385,060 385,060 378,058 383,060 69
2005/10/31 391,059 393,061 382,060 389,059 76
2005/10/28 402,063 402,063 388,059 394,061 28
2005/10/27 414,064 415,064 400,061 401,060 40
2005/10/26 418,064 418,064 405,063 417,064 57
2005/10/25 428,066 434,068 412,065 418,064 71
2005/10/24 392,062 420,064 392,062 419,064 114
2005/10/21 387,059 396,061 385,060 392,062 39
2005/10/20 394,061 394,061 381,057 381,057 38
2005/10/19 385,060 390,059 381,057 386,059 31
2005/10/18 401,060 401,060 376,058 395,061 77
2005/10/17 382,060 391,059 360,054 391,059 163
2005/10/14 405,063 405,063 390,059 395,061 74
2005/10/13 401,060 410,062 400,061 406,063 150
2005/10/12 419,064 434,068 418,064 432,068 54
2005/10/11 445,069 445,069 421,064 429,065 71
2005/10/07 440,067 444,069 436,067 439,067 28
2005/10/06 455,071 455,071 440,067 448,069 54
2005/10/05 456,071 468,072 446,069 452,068 57
2005/10/04 479,073 479,073 450,068 450,068 112
2005/10/03 452,068 479,073 445,069 474,074 139
2005/09/30 421,064 455,071 421,064 450,068 167
2005/09/29 459,070 459,070 418,064 426,066 238
2005/09/28 450,068 480,073 450,068 468,072 196
2005/09/27 520,080 524,082 448,069 450,068 264
2005/09/26 590,091 590,091 521,079 531,081 167
2005/09/22 598,092 615,096 580,089 596,093 196
2005/09/21 590,091 610,094 583,089 606,094 92
2005/09/20 604,092 610,094 580,089 604,092 186
2005/09/16 605,094 613,093 601,092 604,092 54
2005/09/15 618,096 618,096 607,094 608,094 75
2005/09/14 615,096 618,096 615,096 618,096 45
2005/09/13 610,094 615,096 607,094 610,094 59
2005/09/12 622,095 630,097 610,094 615,096 40
2005/09/09 615,096 620,095 607,094 615,096 74
2005/09/08 614,093 627,097 611,094 615,096 84
2005/09/07 613,093 617,096 606,094 617,096 72
2005/09/06 610,094 626,097 610,094 615,096 79
2005/09/05 630,097 632,097 610,094 615,096 95
2005/09/02 650,100 670,103 626,097 630,097 178
2005/09/01 700,108 701,108 653,100 670,103 277
2005/08/31 630,097 690,106 627,097 675,103 547
2005/08/30 604,092 640,099 591,091 611,094 130
2005/08/29 608,094 609,094 600,092 600,092 69
2005/08/26 605,094 615,096 600,092 615,096 85
2005/08/25 621,095 622,095 603,092 607,094 112
2005/08/24 620,095 629,097 612,094 627,097 111
2005/08/23 663,101 665,101 620,095 626,097 81
2005/08/22 650,100 668,104 641,098 660,102 154
2005/08/19 615,096 642,098 607,094 635,096 135
2005/08/18 616,096 620,095 605,094 607,094 115
2005/08/17 635,096 635,096 615,096 616,096 133
2005/08/16 629,097 638,099 613,093 633,097 118
2005/08/15 644,098 644,098 620,095 628,097 86
2005/08/12 678,105 678,105 637,099 654,100 148
2005/08/11 701,108 701,108 665,101 676,105 164
2005/08/10 710,110 722,111 685,104 701,108 374
2005/08/09 653,100 705,107 645,098 685,104 499
2005/08/08 580,089 641,098 580,089 640,099 236
2005/08/05 640,099 693,106 610,094 620,095 535
2005/08/04 640,099 640,099 609,094 630,097 449
2005/08/03 732,113 740,114 660,102 678,105 266
2005/08/02 707,110 748,116 698,108 731,113 446
2005/08/01 765,117 769,119 715,109 717,112 394
2005/07/29 802,124 802,124 760,118 776,118 411
2005/07/28 843,130 843,130 805,123 807,123 317
2005/07/27 860,133 870,135 840,130 842,130 376
2005/07/26 800,124 859,134 800,124 835,128 476
2005/07/25 871,135 875,134 801,124 810,126 752
2005/07/22 896,137 935,144 865,133 870,135 490
2005/07/21 940,143 941,146 830,129 886,136 753
2005/07/20 970,148 990,151 912,141 922,143 2,029
2005/07/19 1,030,158 1,030,158 1,030,158 1,030,158 40
2005/07/15 1,380,213 1,390,215 1,210,186 1,230,189 3,090
2005/07/14 1,200,184 1,330,205 1,170,180 1,300,200 6,485

このページの先頭へ