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
2008/12/29 35,004 38,007 35,004 38,007 5
2008/12/26 35,004 35,004 35,004 35,004 2
2008/12/25 35,805 35,805 35,805 35,805 1
2008/12/24 34,305 34,305 34,305 34,305 8
2008/12/22 34,555 34,605 34,406 34,406 25
2008/12/18 37,507 38,007 37,507 38,007 3
2008/12/17 35,105 37,007 35,105 37,007 2
2008/12/16 39,905 39,905 35,004 35,004 47
2008/12/15 36,156 38,007 36,156 38,007 24
2008/12/12 34,206 35,504 34,206 34,406 20
2008/12/11 33,805 34,004 33,105 34,004 15
2008/12/10 28,505 30,005 28,505 30,005 7
2008/12/09 28,306 28,505 28,306 28,505 3
2008/12/08 28,204 28,204 28,204 28,204 1
2008/12/04 28,505 28,603 28,103 28,103 11
2008/12/03 28,103 28,103 28,103 28,103 5
2008/12/02 29,005 29,005 29,005 29,005 11
2008/12/01 31,403 31,403 31,403 31,403 2
2008/11/28 33,004 33,004 33,004 33,004 3
2008/11/27 34,406 34,406 32,005 32,606 10
2008/11/25 34,004 34,004 34,004 34,004 2
2008/11/19 38,007 38,007 38,007 38,007 1
2008/11/18 38,007 38,007 38,007 38,007 3
2008/11/17 36,156 36,956 36,156 36,156 56
2008/11/14 31,005 34,406 30,505 34,406 30
2008/11/13 31,005 31,055 31,005 31,005 31
2008/11/12 32,106 32,106 31,005 31,005 12
2008/11/11 32,504 32,504 31,805 31,805 5
2008/11/06 31,305 31,305 31,305 31,305 2
2008/11/05 30,005 30,505 30,005 30,505 2
2008/10/31 29,013 31,805 29,005 30,005 17
2008/10/30 29,005 29,005 29,005 29,005 1
2008/10/28 26,904 27,005 26,904 27,005 13
2008/10/23 30,555 30,555 30,505 30,505 5
2008/10/22 30,055 30,154 30,005 30,005 52
2008/10/21 34,004 34,004 34,004 34,004 28
2008/10/17 30,005 33,004 29,505 33,004 11
2008/10/16 30,005 30,005 30,005 30,005 10
2008/10/15 35,706 35,706 32,106 32,106 82
2008/10/14 34,004 34,004 34,004 34,004 44
2008/10/10 30,005 30,505 29,505 29,505 20
2008/10/09 33,406 34,004 33,305 33,504 20
2008/10/08 36,507 36,507 35,004 35,004 10
2008/10/07 38,756 38,756 35,004 35,004 22
2008/10/06 39,006 39,006 39,006 39,006 6
2008/10/03 43,006 43,006 43,006 43,006 1
2008/10/02 41,006 41,006 41,006 41,006 10
2008/10/01 42,908 43,705 41,006 41,006 28
2008/09/29 46,008 46,008 45,006 45,006 8
2008/09/26 46,607 46,806 46,107 46,107 8
2008/09/25 45,806 45,806 45,806 45,806 2
2008/09/22 49,008 49,008 49,008 49,008 3
2008/09/19 49,309 49,309 48,508 48,508 5
2008/09/18 49,707 50,008 49,707 50,008 6
2008/09/17 50,008 50,008 50,008 50,008 6
2008/09/16 52,008 52,409 52,008 52,409 39
2008/09/12 52,508 52,508 50,008 51,508 13
2008/09/11 52,008 52,508 52,008 52,508 2
2008/09/09 50,508 50,508 49,508 50,008 12
2008/09/08 49,508 49,508 49,508 49,508 8
2008/09/04 54,007 54,007 54,007 54,007 1
2008/09/03 50,207 54,007 50,008 54,007 12
2008/09/02 53,008 53,008 53,008 53,008 18
2008/09/01 58,010 58,010 58,010 58,010 1
2008/08/29 59,010 59,408 59,010 59,408 3
2008/08/28 59,010 59,010 54,007 54,507 26
2008/08/27 54,608 55,007 53,507 54,007 26
2008/08/26 58,510 58,510 58,510 58,510 5
2008/08/25 68,011 68,011 63,509 63,509 3
2008/08/21 66,009 66,009 65,009 65,009 7
2008/08/20 57,510 61,509 57,510 61,509 9
2008/08/19 52,008 55,108 51,508 54,507 57
2008/08/18 56,510 56,510 56,510 56,510 48
2008/08/15 61,509 61,509 61,509 61,509 73
2008/08/14 67,011 67,110 66,512 66,512 84
2008/08/13 83,512 83,512 76,513 76,513 14
2008/08/12 84,012 87,015 83,613 87,015 13
2008/08/11 87,015 87,015 85,012 86,914 14
2008/08/08 88,015 88,015 84,012 87,015 3
2008/08/07 86,012 87,015 83,012 87,015 12
2008/08/06 86,012 89,014 85,214 85,214 8
2008/08/05 90,014 90,014 85,012 85,012 4
2008/08/04 86,613 86,613 86,012 86,012 4
2008/08/01 86,012 90,113 85,113 90,113 5
2008/07/31 90,714 90,714 84,113 84,113 7
2008/07/30 104,515 105,015 85,012 89,714 55
2008/07/29 106,015 106,015 103,015 103,015 8
2008/07/28 112,017 113,017 106,015 106,015 5
2008/07/25 106,616 110,017 100,516 110,017 15
2008/07/24 115,017 117,019 104,616 106,616 16
2008/07/23 103,015 113,017 102,016 113,017 29
2008/07/22 108,018 111,017 100,114 105,015 14
2008/07/18 114,017 114,017 101,016 108,018 20
2008/07/17 107,018 113,017 105,015 113,017 8
2008/07/16 124,019 124,019 104,015 114,017 49
2008/07/15 123,019 130,021 102,016 124,019 77
2008/07/14 116,017 127,018 116,017 122,019 54
2008/07/11 102,016 117,019 102,016 117,019 48
2008/07/10 98,016 104,015 98,016 100,016 5
2008/07/09 97,516 107,018 97,016 103,015 94
2008/07/08 91,815 99,016 91,815 98,016 18
2008/07/07 91,913 91,913 91,014 91,913 8
2008/07/04 87,015 89,014 83,012 89,014 12
2008/07/03 89,014 90,913 89,014 90,913 6
2008/07/02 91,014 92,014 91,014 92,014 2
2008/07/01 84,714 90,014 80,013 89,014 34
2008/06/30 95,915 95,915 85,914 85,914 16
2008/06/27 89,014 95,915 89,014 95,915 9
2008/06/26 95,014 101,016 94,014 101,016 39
2008/06/25 105,015 105,015 92,514 98,016 40
2008/06/24 105,015 105,015 102,016 105,015 101
2008/06/23 88,015 95,014 88,015 95,014 59
2008/06/20 82,012 85,012 78,013 85,012 9
2008/06/19 82,012 83,012 78,013 82,012 21
2008/06/18 80,614 86,613 80,614 81,013 69
2008/06/17 80,013 83,012 76,713 76,713 155
2008/06/16 73,011 73,011 73,011 73,011 70
2008/06/13 62,509 68,011 62,509 68,011 78
2008/06/12 63,009 63,009 63,009 63,009 2
2008/06/11 61,310 62,009 61,310 61,509 4
2008/06/10 62,009 62,110 61,310 61,310 15
2008/06/09 62,009 62,009 62,009 62,009 4
2008/06/06 61,009 62,009 61,009 62,009 7
2008/06/05 62,009 62,009 62,009 62,009 2
2008/06/04 61,009 61,009 61,009 61,009 1
2008/06/03 61,009 63,009 61,009 63,009 5
2008/06/02 61,009 61,009 61,009 61,009 1
2008/05/30 60,010 61,009 60,010 61,009 2
2008/05/27 60,010 60,010 60,010 60,010 2
2008/05/26 60,010 60,010 60,010 60,010 4
2008/05/23 63,911 63,911 59,908 59,908 3
2008/05/19 58,010 58,010 57,010 57,010 5
2008/05/15 65,110 65,110 61,509 61,610 41
2008/05/14 62,009 62,110 62,009 62,009 7
2008/05/13 61,408 62,009 61,310 61,509 11
2008/05/12 61,209 61,209 61,209 61,209 2
2008/05/08 58,010 58,010 57,010 57,010 2
2008/05/02 58,010 58,010 57,510 58,010 3
2008/05/01 58,010 58,010 58,010 58,010 5
2008/04/30 58,010 58,010 57,108 57,108 16
2008/04/28 57,010 57,608 57,010 57,608 2
2008/04/25 58,010 58,010 58,010 58,010 1
2008/04/24 57,010 57,010 57,010 57,010 22
2008/04/23 57,010 57,010 55,808 56,010 6
2008/04/21 57,510 57,510 57,510 57,510 1
2008/04/17 58,010 60,509 58,010 60,509 3
2008/04/16 62,009 62,009 59,510 61,009 4
2008/04/15 62,009 63,009 62,009 63,009 33
2008/04/14 60,509 61,509 60,010 61,509 5
2008/04/11 57,209 58,010 57,209 58,010 6
2008/04/10 56,909 57,010 56,909 57,010 2
2008/04/09 54,608 54,608 54,608 54,608 1
2008/04/08 56,608 56,608 54,007 54,007 16
2008/04/04 57,608 57,608 57,608 57,608 2
2008/04/03 57,510 57,510 57,510 57,510 2
2008/03/31 57,010 57,010 57,010 57,010 1
2008/03/28 56,010 58,010 56,010 58,010 6
2008/03/27 58,010 58,010 57,510 57,510 16
2008/03/26 58,010 58,010 58,010 58,010 4
2008/03/25 58,010 58,810 58,010 58,810 4
2008/03/21 63,009 63,009 59,010 59,010 6
2008/03/19 64,911 64,911 64,009 64,009 13
2008/03/17 55,007 55,007 55,007 55,007 30
2008/03/14 50,008 50,008 50,008 50,008 1
2008/03/13 48,559 48,559 48,059 48,059 25
2008/03/12 46,708 48,008 46,708 48,008 4
2008/03/11 50,109 50,109 48,008 48,008 12
2008/03/10 50,109 50,109 50,109 50,109 1
2008/03/07 52,008 52,008 50,109 50,109 3
2008/03/05 61,509 61,509 51,508 51,508 14
2008/03/04 59,010 59,010 56,510 56,510 2
2008/03/03 59,510 59,510 59,010 59,010 2
2008/02/28 60,010 61,009 60,010 60,010 9
2008/02/27 60,010 60,010 60,010 60,010 1
2008/02/26 57,709 57,709 57,709 57,709 1
2008/02/25 58,608 58,709 58,608 58,709 4
2008/02/21 60,908 60,908 58,409 60,010 5
2008/02/20 59,010 60,111 58,608 60,111 3
2008/02/19 64,009 64,009 60,010 60,010 11
2008/02/18 62,009 62,009 61,009 61,009 3
2008/02/15 62,009 62,009 62,009 62,009 21
2008/02/14 55,007 57,510 55,007 57,010 37
2008/02/13 54,909 54,909 54,109 54,507 16
2008/02/12 54,109 55,007 54,109 55,007 2
2008/02/08 56,010 56,010 56,010 56,010 3
2008/02/07 56,510 56,510 56,510 56,510 2
2008/02/06 58,010 58,010 58,010 58,010 2
2008/02/04 55,507 59,510 55,108 59,510 5
2008/02/01 55,007 55,007 55,007 55,007 1
2008/01/30 56,010 56,010 56,010 56,010 2
2008/01/29 59,908 59,908 55,909 55,909 2
2008/01/28 55,007 55,007 55,007 55,007 1
2008/01/24 58,010 58,010 58,010 58,010 6
2008/01/23 57,510 60,010 57,510 58,010 9
2008/01/22 57,510 57,510 57,010 57,510 5
2008/01/18 55,007 62,009 55,007 62,009 13
2008/01/17 59,010 59,010 58,709 59,010 15
2008/01/16 60,010 61,009 59,108 59,108 3
2008/01/15 67,011 67,011 63,509 63,509 21
2008/01/11 61,509 63,009 61,509 63,009 15
2008/01/09 62,009 63,009 61,509 63,009 9
2008/01/07 60,010 63,009 60,010 63,009 4

このページの先頭へ