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
2006/12/29 68,011 69,011 67,011 68,011 28
2006/12/28 67,011 67,011 65,009 67,011 4
2006/12/27 63,009 68,011 63,009 67,011 64
2006/12/26 63,009 63,509 61,009 63,009 35
2006/12/25 64,911 66,211 61,209 61,509 55
2006/12/22 62,009 66,211 62,009 66,211 47
2006/12/21 62,911 63,009 61,209 61,209 39
2006/12/20 62,110 63,610 62,009 63,110 39
2006/12/19 70,011 70,011 65,110 65,110 60
2006/12/18 73,412 73,412 70,211 72,011 23
2006/12/15 77,013 77,013 75,010 75,010 16
2006/12/14 75,612 76,010 75,010 76,010 24
2006/12/13 75,713 77,712 75,510 75,510 21
2006/12/12 79,712 79,712 75,311 76,412 79
2006/12/11 85,012 85,012 79,611 79,611 50
2006/12/08 85,012 85,012 83,012 85,012 5
2006/12/07 86,012 88,015 80,013 88,015 27
2006/12/06 86,012 89,014 85,012 86,012 18
2006/12/05 84,012 87,015 84,012 87,015 5
2006/12/04 82,012 84,012 80,013 84,012 65
2006/12/01 84,914 85,512 84,012 84,012 10
2006/11/30 81,114 84,914 81,013 81,911 20
2006/11/29 82,613 83,613 80,212 82,012 29
2006/11/28 82,212 83,012 80,513 82,012 31
2006/11/27 90,014 90,014 86,012 86,012 7
2006/11/24 84,212 90,014 84,212 90,014 4
2006/11/22 84,113 90,014 84,113 90,014 6
2006/11/21 85,012 85,012 84,113 84,113 16
2006/11/20 90,014 90,014 86,012 86,012 7
2006/11/16 93,115 95,014 93,014 95,014 7
2006/11/15 98,016 98,016 93,014 93,014 11
2006/11/14 94,014 96,415 94,014 96,415 7
2006/11/13 91,014 93,814 91,014 91,815 8
2006/11/10 95,514 95,514 91,014 91,014 23
2006/11/09 100,016 106,015 97,016 97,115 28
2006/11/08 94,115 101,016 94,014 101,016 42
2006/11/07 100,016 100,016 96,115 97,115 53
2006/11/06 104,015 104,015 100,016 100,016 29
2006/11/02 98,114 104,015 95,014 104,015 71
2006/11/01 98,114 104,015 98,114 104,015 27
2006/10/31 98,715 99,016 98,114 98,114 12
2006/10/30 99,516 99,516 98,715 98,715 2
2006/10/27 99,915 100,016 98,817 99,516 10
2006/10/26 101,016 101,016 98,016 99,016 27
2006/10/25 101,016 101,016 101,016 101,016 3
2006/10/24 104,015 104,015 102,016 102,016 7
2006/10/23 100,016 100,016 99,016 99,016 2
2006/10/20 105,015 105,015 101,016 101,016 5
2006/10/19 104,015 107,018 104,015 105,015 7
2006/10/18 105,015 105,015 103,015 103,015 4
2006/10/17 101,016 106,015 101,016 105,015 13
2006/10/16 105,015 105,015 101,016 101,016 14
2006/10/13 95,115 102,016 95,115 102,016 3
2006/10/12 101,016 101,016 100,016 101,016 27
2006/10/11 102,016 102,016 100,016 101,016 11
2006/10/10 107,018 107,018 106,015 106,015 15
2006/10/06 108,018 109,018 106,015 106,015 15
2006/10/05 110,017 112,017 106,015 107,018 27
2006/10/04 106,015 111,017 106,015 109,018 20
2006/10/03 103,015 107,018 101,016 106,015 17
2006/10/02 102,016 105,015 102,016 102,016 22
2006/09/29 110,017 110,017 104,015 106,015 19
2006/09/28 107,018 111,017 107,018 107,018 13
2006/09/27 112,017 120,019 107,018 110,017 33
2006/09/26 115,017 115,017 114,017 114,017 3
2006/09/25 114,017 115,017 109,018 114,017 22
2006/09/22 125,018 125,018 121,019 124,019 8
2006/09/21 121,019 125,018 119,019 125,018 12
2006/09/20 120,019 135,020 119,019 128,021 40
2006/09/19 127,018 127,018 114,017 118,019 31
2006/09/15 141,022 141,022 130,021 134,020 8
2006/09/14 129,021 138,022 129,021 138,022 6
2006/09/13 140,022 140,022 127,018 127,018 7
2006/09/12 139,022 140,022 138,022 140,022 7
2006/09/11 149,024 149,024 134,020 148,024 17
2006/09/08 145,022 147,021 145,022 147,021 7
2006/09/06 152,024 152,024 152,024 152,024 7
2006/09/05 145,022 153,023 145,022 152,024 17
2006/09/04 139,022 145,022 138,022 145,022 8
2006/09/01 142,022 142,022 138,022 142,022 18
2006/08/31 149,024 149,024 145,022 149,024 21
2006/08/30 153,023 156,023 145,022 154,023 35
2006/08/29 140,022 151,024 136,020 151,024 50
2006/08/28 141,022 141,022 134,020 140,022 22
2006/08/25 147,021 149,024 140,022 141,022 60
2006/08/24 150,024 158,026 150,024 154,023 64
2006/08/23 163,025 163,025 156,023 162,025 24
2006/08/22 158,026 167,024 150,024 163,025 62
2006/08/21 140,022 155,023 134,020 155,023 75
2006/08/18 148,024 148,024 135,020 138,022 35
2006/08/17 131,020 151,024 131,020 148,024 84
2006/08/16 120,019 139,022 113,017 133,020 82
2006/08/15 122,019 127,018 119,019 119,019 49
2006/08/14 106,015 120,019 105,015 120,019 33
2006/08/11 112,017 119,019 104,015 105,015 46
2006/08/10 94,314 104,015 94,314 104,015 32
2006/08/09 96,014 96,014 94,014 94,014 5
2006/08/08 95,514 97,016 94,115 97,016 14
2006/08/07 97,016 97,016 94,514 95,514 5
2006/08/04 104,015 104,015 93,014 97,016 43
2006/08/03 114,017 114,017 100,016 102,016 82
2006/08/02 104,015 104,015 104,015 104,015 18
2006/07/31 82,512 84,012 82,512 84,012 35
2006/07/28 81,114 84,012 81,114 81,512 24
2006/07/27 74,011 81,013 74,011 80,013 263
2006/07/26 80,013 80,013 80,013 80,013 21
2006/07/25 102,016 106,015 100,016 100,016 71
2006/07/24 110,017 110,017 103,015 108,018 14
2006/07/21 109,018 112,017 109,018 112,017 29
2006/07/20 115,017 118,019 109,018 110,017 46
2006/07/19 114,017 115,017 109,018 109,018 23
2006/07/18 137,020 137,020 116,017 116,017 48
2006/07/14 132,020 136,020 129,021 136,020 4
2006/07/13 138,022 138,022 131,020 131,020 6
2006/07/12 141,022 143,022 136,020 137,020 23
2006/07/11 149,024 149,024 140,022 145,022 17
2006/07/10 143,022 143,022 141,022 143,022 24
2006/07/07 143,022 149,024 143,022 145,022 28
2006/07/06 145,022 145,022 143,022 143,022 5
2006/07/05 140,022 149,024 139,022 145,022 29
2006/07/04 143,022 143,022 143,022 143,022 1
2006/07/03 139,022 144,022 139,022 143,022 13
2006/06/30 148,024 153,023 145,022 145,022 10
2006/06/29 143,022 147,021 143,022 147,021 12
2006/06/28 146,021 146,021 142,022 142,022 13
2006/06/27 150,024 150,024 148,024 148,024 4
2006/06/26 153,023 153,023 141,022 149,024 29
2006/06/23 154,023 154,023 150,024 152,024 13
2006/06/22 163,025 163,025 151,024 155,023 12
2006/06/21 150,024 156,023 149,024 151,024 18
2006/06/20 157,023 159,025 152,024 152,024 32
2006/06/19 152,024 163,025 152,024 160,025 22
2006/06/16 171,027 182,028 147,021 161,025 131
2006/06/15 135,020 152,024 135,020 152,024 76
2006/06/14 127,018 132,020 127,018 132,020 26
2006/06/13 135,020 135,020 128,021 128,021 34
2006/06/12 129,021 137,020 128,021 137,020 22
2006/06/09 117,019 123,019 117,019 123,019 14
2006/06/08 117,019 121,019 117,019 121,019 14
2006/06/07 127,018 128,021 121,019 128,021 19
2006/06/06 126,018 128,021 126,018 128,021 2
2006/06/05 125,018 134,020 125,018 130,021 25
2006/06/02 120,019 125,018 114,017 123,019 100
2006/06/01 133,020 136,020 130,021 134,020 33
2006/05/31 135,020 139,022 130,021 135,020 17
2006/05/30 150,024 150,024 135,020 137,020 44
2006/05/29 156,023 156,023 150,024 150,024 17
2006/05/26 161,025 161,025 154,023 156,023 9
2006/05/25 161,025 165,025 160,025 163,025 9
2006/05/24 160,025 163,025 157,023 163,025 14
2006/05/23 164,025 164,025 158,026 159,025 24
2006/05/22 160,025 172,027 160,025 172,027 15
2006/05/19 152,024 160,025 150,024 160,025 37
2006/05/18 156,023 156,023 150,024 155,023 32
2006/05/17 155,023 165,025 151,024 160,025 47
2006/05/16 174,026 174,026 160,025 160,025 47
2006/05/15 167,024 180,029 167,024 180,029 32
2006/05/12 175,026 176,026 169,027 173,027 33
2006/05/11 181,028 185,028 177,026 177,026 27
2006/05/10 182,028 183,028 180,029 182,028 26
2006/05/09 181,028 188,028 180,029 184,028 30
2006/05/08 184,028 184,028 181,028 184,028 54
2006/05/02 181,028 185,028 181,028 185,028 40
2006/05/01 190,030 193,030 181,028 189,030 47
2006/04/28 195,029 195,029 190,030 191,030 37
2006/04/27 190,030 205,031 190,030 200,032 53
2006/04/26 195,029 200,032 193,030 193,030 32
2006/04/25 194,030 199,032 186,028 199,032 59
2006/04/24 196,029 199,032 180,029 180,029 117
2006/04/21 208,031 210,033 192,030 193,030 229
2006/04/20 226,034 226,034 215,033 216,033 200
2006/04/19 231,036 239,038 213,033 214,033 591
2006/04/18 248,037 248,037 248,037 248,037 28
2006/04/17 301,047 301,047 288,043 288,043 56
2006/04/14 304,047 310,049 300,048 303,047 38
2006/04/13 311,049 313,049 299,045 304,047 40
2006/04/12 312,049 314,049 310,049 313,049 24
2006/04/11 312,049 320,048 312,049 316,048 38
2006/04/10 316,048 316,048 311,049 313,049 29
2006/04/07 316,048 321,051 315,048 315,048 25
2006/04/06 310,049 325,050 310,049 320,048 102
2006/04/05 332,052 338,051 308,047 308,047 106
2006/04/04 311,049 345,053 310,049 327,050 219
2006/04/03 285,044 308,047 284,044 308,047 114
2006/03/31 288,043 290,046 283,044 289,043 60
2006/03/30 295,045 298,045 285,044 285,044 53
2006/03/29 281,044 296,045 280,044 292,046 43
2006/03/28 283,044 286,044 279,042 286,044 28
2006/03/27 292,046 292,046 276,042 286,044 65
2006/03/24 290,046 293,046 289,043 293,046 38
2006/03/23 294,045 295,045 290,046 290,046 37
2006/03/22 292,046 294,045 290,046 291,046 45
2006/03/20 291,046 299,045 287,043 294,045 46
2006/03/17 287,043 294,045 285,044 294,045 43
2006/03/16 292,046 293,046 285,044 285,044 31
2006/03/15 300,048 306,047 288,043 288,043 44
2006/03/14 314,049 315,048 301,047 305,047 40
2006/03/13 293,046 318,048 293,046 318,048 49
2006/03/10 282,044 293,046 280,044 291,046 35
2006/03/09 290,046 290,046 275,042 290,046 118
2006/03/08 281,044 294,045 281,044 286,044 22
2006/03/07 286,044 289,043 280,044 285,044 43
2006/03/06 280,044 290,046 275,042 286,044 54
2006/03/03 292,046 295,045 284,044 286,044 37
2006/03/02 304,047 306,047 292,046 292,046 24
2006/03/01 306,047 308,047 290,046 308,047 34
2006/02/28 322,050 322,050 304,047 310,049 30
2006/02/27 329,050 340,051 317,048 317,048 69
2006/02/24 306,047 335,052 305,047 319,048 90
2006/02/23 278,042 300,048 278,042 300,048 76
2006/02/22 291,046 292,046 276,042 282,044 49
2006/02/21 267,040 292,046 267,040 292,046 109
2006/02/20 281,044 288,043 267,040 275,042 94
2006/02/17 323,050 327,050 307,047 307,047 70
2006/02/16 325,050 329,050 316,048 318,048 43
2006/02/15 348,053 350,053 335,052 340,051 41
2006/02/14 345,053 346,053 310,049 331,052 121
2006/02/13 390,059 390,059 350,053 355,055 63
2006/02/10 392,062 392,062 380,057 391,059 44
2006/02/09 392,062 392,062 386,059 387,059 21
2006/02/08 395,061 399,061 390,059 390,059 45
2006/02/07 395,061 395,061 390,059 391,059 40
2006/02/06 391,059 398,061 390,059 395,061 28
2006/02/03 388,059 398,061 386,059 389,059 24
2006/02/02 387,059 389,059 381,057 388,059 49
2006/02/01 385,060 390,059 385,060 387,059 27
2006/01/31 391,059 395,061 388,059 389,059 37
2006/01/30 420,064 420,064 399,061 399,061 131
2006/01/27 403,063 417,064 403,063 410,062 58
2006/01/26 400,061 418,064 400,061 408,062 71
2006/01/25 410,062 410,062 400,061 401,060 84
2006/01/24 372,058 403,063 372,058 403,063 76
2006/01/23 370,056 383,060 365,056 367,056 118
2006/01/20 415,064 430,065 389,059 389,059 252
2006/01/19 380,057 441,067 380,057 410,062 505
2006/01/18 420,064 420,064 420,064 420,064 32
2006/01/17 500,076 532,081 460,070 470,072 318
2006/01/16 527,082 556,086 511,078 554,087 274
2006/01/13 479,073 512,078 478,073 509,078 189
2006/01/12 475,074 475,074 465,072 475,074 71
2006/01/11 451,068 470,072 450,068 470,072 72
2006/01/10 475,074 480,073 457,070 460,070 117
2006/01/06 495,077 496,077 468,072 475,074 215
2006/01/05 550,084 550,084 485,075 495,077 240
2006/01/04 480,073 520,080 480,073 520,080 147

このページの先頭へ