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
2007/12/28 59,608 59,608 59,108 59,108 3
2007/12/27 60,010 60,010 59,810 59,810 3
2007/12/25 59,510 61,009 59,408 60,509 16
2007/12/21 60,709 63,009 60,509 63,009 18
2007/12/20 62,209 62,709 60,611 62,209 38
2007/12/19 61,610 65,509 61,610 65,009 12
2007/12/18 67,910 67,910 65,411 65,509 4
2007/12/17 68,011 68,011 68,011 68,011 19
2007/12/14 60,611 63,009 60,611 63,009 12
2007/12/13 62,009 62,009 61,209 61,209 4
2007/12/12 60,810 60,810 60,810 60,810 2
2007/12/11 62,009 62,209 62,009 62,009 8
2007/12/10 60,611 64,009 60,611 60,709 6
2007/12/07 61,110 61,110 61,110 61,110 1
2007/12/06 63,009 64,310 61,908 61,908 6
2007/12/05 62,509 64,911 62,110 64,911 5
2007/12/03 66,009 66,009 65,009 65,009 4
2007/11/30 66,009 66,009 65,009 65,009 3
2007/11/29 65,211 65,211 63,009 63,009 7
2007/11/28 63,509 63,509 63,509 63,509 3
2007/11/27 63,509 63,509 60,209 60,209 13
2007/11/26 64,009 64,009 63,509 63,509 3
2007/11/22 66,009 66,009 62,110 62,110 2
2007/11/21 60,509 65,509 60,509 65,509 6
2007/11/20 66,512 66,512 62,509 62,509 3
2007/11/19 70,011 70,011 66,512 66,512 8
2007/11/16 70,011 70,011 70,011 70,011 20
2007/11/15 65,009 65,009 65,009 65,009 10
2007/11/14 64,009 64,009 60,010 60,010 22
2007/11/13 63,509 64,009 63,509 64,009 4
2007/11/12 62,509 62,509 62,509 62,509 1
2007/11/09 60,509 63,509 60,509 63,509 3
2007/11/08 65,009 65,009 65,009 65,009 1
2007/11/07 62,009 63,009 62,009 63,009 3
2007/11/06 61,408 61,408 60,010 60,010 5
2007/11/05 61,009 61,009 61,009 61,009 3
2007/11/02 61,009 61,009 61,009 61,009 4
2007/10/31 66,009 66,009 62,009 62,009 12
2007/10/30 68,011 68,011 66,512 66,512 9
2007/10/29 66,512 68,511 66,512 68,511 14
2007/10/26 68,011 68,011 68,011 68,011 1
2007/10/25 68,011 68,011 68,011 68,011 1
2007/10/24 69,011 69,011 69,011 69,011 1
2007/10/22 68,011 68,011 67,011 67,011 3
2007/10/19 70,011 70,011 70,011 70,011 6
2007/10/18 69,011 69,011 68,011 69,011 22
2007/10/17 68,011 69,011 68,011 69,011 14
2007/10/16 69,011 69,011 68,011 68,011 9
2007/10/15 69,011 69,011 69,011 69,011 51
2007/10/12 63,509 63,509 62,509 63,009 6
2007/10/11 62,509 62,509 62,509 62,509 6
2007/10/10 62,509 62,509 62,509 62,509 2
2007/10/09 60,310 63,009 60,310 63,009 30
2007/10/05 59,709 59,908 59,608 59,608 14
2007/10/04 59,510 59,510 59,209 59,510 6
2007/10/03 59,510 59,510 59,310 59,310 16
2007/10/02 60,010 60,111 59,010 59,010 24
2007/10/01 60,010 60,010 60,010 60,010 4
2007/09/28 59,010 61,009 59,010 60,010 8
2007/09/27 61,009 61,509 60,010 61,009 21
2007/09/26 60,010 61,009 59,010 61,009 8
2007/09/25 60,010 60,010 60,010 60,010 1
2007/09/21 60,010 60,010 59,510 59,908 3
2007/09/20 63,009 63,009 61,009 61,009 4
2007/09/19 62,009 62,009 61,509 61,509 3
2007/09/18 66,512 66,512 66,512 66,512 20
2007/09/14 62,009 62,009 59,510 59,510 9
2007/09/13 62,009 62,009 62,009 62,009 8
2007/09/12 62,110 62,209 62,110 62,110 7
2007/09/11 62,509 64,509 62,009 64,509 6
2007/09/10 63,009 63,009 62,509 62,509 2
2007/09/06 64,009 66,009 64,009 66,009 5
2007/09/05 62,110 62,509 62,110 62,110 4
2007/09/03 63,009 63,009 62,110 62,110 6
2007/08/31 60,509 60,509 60,509 60,509 1
2007/08/30 63,110 63,110 63,009 63,009 3
2007/08/29 66,610 66,610 62,709 62,709 5
2007/08/28 68,011 68,011 66,610 66,610 6
2007/08/27 67,511 68,011 67,511 68,011 11
2007/08/24 67,511 67,511 67,511 67,511 2
2007/08/23 62,509 66,512 62,509 66,512 2
2007/08/22 65,509 65,509 65,509 65,509 2
2007/08/21 62,009 62,009 62,009 62,009 3
2007/08/20 65,009 65,009 62,009 62,009 43
2007/08/17 65,610 69,011 64,009 64,009 7
2007/08/16 70,812 70,812 63,110 66,610 6
2007/08/15 70,109 70,109 70,109 70,109 14
2007/08/13 61,509 67,110 61,509 67,110 7
2007/08/10 66,009 66,009 65,009 66,009 9
2007/08/09 66,009 66,009 65,009 65,009 14
2007/08/08 72,011 72,011 68,011 68,011 21
2007/08/07 67,110 72,011 67,110 72,011 11
2007/08/02 74,511 74,511 74,511 74,511 5
2007/08/01 73,912 73,912 73,912 73,912 2
2007/07/30 69,910 72,011 69,910 72,011 7
2007/07/27 68,211 74,811 66,410 69,410 4
2007/07/26 74,011 74,011 74,011 74,011 1
2007/07/25 72,011 74,011 70,011 70,011 9
2007/07/24 73,011 73,011 73,011 73,011 4
2007/07/23 72,311 72,311 72,311 72,311 1
2007/07/19 74,011 74,011 72,112 72,112 2
2007/07/17 81,512 81,512 73,011 73,011 15
2007/07/12 71,011 71,011 71,011 71,011 1
2007/07/11 72,112 72,112 71,011 71,011 6
2007/07/10 71,011 72,011 71,011 72,011 2
2007/07/05 72,011 72,011 71,011 71,011 4
2007/07/04 74,011 74,011 72,011 74,011 4
2007/07/03 78,013 78,013 76,010 76,010 2
2007/07/02 84,012 84,012 78,111 78,111 12
2007/06/26 83,012 83,012 74,011 74,011 2
2007/06/19 84,512 84,512 84,512 84,512 12
2007/06/18 82,012 84,512 82,012 84,512 13
2007/06/15 76,111 80,614 76,111 80,614 20
2007/06/14 73,011 73,011 72,011 72,011 5
2007/06/13 70,511 72,011 70,511 72,011 7
2007/06/12 70,612 70,612 70,612 70,612 1
2007/06/11 71,511 72,011 70,612 70,612 7
2007/06/08 70,011 71,410 69,511 71,410 6
2007/06/07 69,110 71,011 69,110 71,011 21
2007/06/06 69,110 69,110 69,110 69,110 1
2007/06/05 68,910 68,910 68,910 68,910 1
2007/06/04 69,910 69,910 69,011 69,011 4
2007/06/01 69,910 70,910 69,910 70,910 2
2007/05/31 71,511 71,511 70,011 70,011 7
2007/05/30 69,910 71,011 69,910 70,011 22
2007/05/29 69,711 69,711 66,009 69,011 9
2007/05/28 66,211 66,211 66,211 66,211 1
2007/05/25 67,511 67,511 66,512 66,512 6
2007/05/24 68,011 68,011 68,011 68,011 1
2007/05/23 67,511 70,011 67,511 69,511 11
2007/05/22 64,009 65,509 64,009 65,509 5
2007/05/21 63,009 63,509 63,009 63,509 4
2007/05/18 62,610 62,610 62,009 62,009 7
2007/05/17 63,110 63,209 63,110 63,209 2
2007/05/16 63,110 63,110 63,110 63,110 3
2007/05/15 71,011 71,011 66,009 66,009 17
2007/05/14 68,910 68,910 66,009 66,009 3
2007/05/09 68,910 68,910 68,910 68,910 2
2007/05/07 66,009 66,009 66,009 66,009 6
2007/05/02 65,110 65,110 65,009 65,009 2
2007/05/01 65,009 67,011 65,009 65,009 3
2007/04/27 65,009 65,009 65,009 65,009 2
2007/04/25 63,009 63,009 62,509 62,509 3
2007/04/24 64,009 64,009 64,009 64,009 2
2007/04/20 64,211 64,211 63,009 63,009 2
2007/04/19 64,211 64,211 64,211 64,211 1
2007/04/17 66,910 67,809 66,910 66,910 7
2007/04/16 67,910 67,910 67,809 67,809 13
2007/04/13 63,009 63,009 63,009 63,009 1
2007/04/12 63,009 63,009 63,009 63,009 3
2007/04/11 66,110 66,110 65,009 65,009 9
2007/04/10 68,011 68,011 68,011 68,011 5
2007/04/09 66,009 67,511 66,009 67,511 7
2007/04/06 66,512 66,512 66,512 66,512 2
2007/04/05 67,011 67,511 66,009 66,009 7
2007/04/02 70,011 70,011 66,512 66,512 6
2007/03/30 69,011 70,011 69,011 70,011 11
2007/03/28 68,511 68,511 68,011 68,011 26
2007/03/27 68,511 68,511 68,511 68,511 1
2007/03/26 69,511 70,011 69,511 70,011 14
2007/03/23 68,511 69,011 68,511 69,011 12
2007/03/22 73,412 74,811 68,511 68,511 68
2007/03/20 68,011 69,812 68,011 69,812 7
2007/03/19 70,011 70,011 66,610 66,610 2
2007/03/16 71,011 71,011 70,011 70,011 7
2007/03/15 72,912 72,912 72,912 72,912 14
2007/03/14 69,011 69,011 68,011 68,011 8
2007/03/13 71,011 71,011 71,011 71,011 2
2007/03/12 69,011 71,011 69,011 71,011 14
2007/03/09 68,511 68,511 68,511 68,511 3
2007/03/08 69,110 70,011 69,110 70,011 12
2007/03/07 69,011 71,011 68,511 70,011 52
2007/03/06 63,509 66,512 63,009 66,512 22
2007/03/05 65,009 65,009 61,009 62,009 16
2007/03/02 64,809 66,009 64,310 65,009 16
2007/03/01 63,110 66,009 63,110 66,009 14
2007/02/28 64,509 64,509 63,009 63,009 12
2007/02/27 65,009 65,009 65,009 65,009 8
2007/02/26 66,009 66,009 64,509 65,009 10
2007/02/23 65,009 66,009 65,009 66,009 5
2007/02/22 67,011 67,011 64,711 66,009 8
2007/02/21 68,011 68,011 68,011 68,011 2
2007/02/19 67,011 67,011 66,610 66,610 2
2007/02/16 69,011 69,011 68,011 68,011 7
2007/02/15 69,011 69,011 69,011 69,011 10
2007/02/14 67,511 67,511 65,009 66,512 20
2007/02/13 66,512 67,011 66,512 67,011 10
2007/02/09 66,512 67,511 66,512 67,511 5
2007/02/08 69,011 69,511 67,011 67,011 8
2007/02/06 68,011 68,011 67,511 68,011 10
2007/02/05 73,011 73,011 69,011 69,011 13
2007/02/02 74,011 74,011 74,011 74,011 6
2007/02/01 74,011 74,011 73,011 73,011 4
2007/01/31 74,011 74,011 74,011 74,011 3
2007/01/30 76,010 76,010 74,011 74,011 9
2007/01/29 79,912 79,912 74,011 74,511 16
2007/01/26 80,111 81,013 77,311 78,513 9
2007/01/25 82,114 82,512 79,912 79,912 23
2007/01/24 77,311 80,013 77,311 79,912 43
2007/01/23 76,513 79,013 75,112 75,311 48
2007/01/22 70,011 72,311 68,711 71,112 23
2007/01/19 70,011 72,011 68,511 71,011 13
2007/01/18 67,011 70,011 67,011 70,011 8
2007/01/17 66,009 67,011 66,009 67,011 7
2007/01/16 65,509 65,509 63,009 65,509 26
2007/01/15 66,512 67,011 66,512 67,011 38
2007/01/12 61,408 62,009 61,009 62,009 26
2007/01/11 62,009 62,509 61,709 61,709 12
2007/01/10 65,211 65,211 61,709 62,009 20
2007/01/09 65,009 66,009 65,009 65,211 5
2007/01/05 66,512 66,512 64,009 64,411 11
2007/01/04 68,011 69,011 68,011 68,011 10

このページの先頭へ