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
2009/12/30 41,857 41,857 41,857 41,857 1
2009/12/29 41,006 41,056 41,006 41,056 3
2009/12/28 41,006 41,056 40,957 40,957 7
2009/12/24 41,507 41,507 40,706 40,706 3
2009/12/22 41,507 41,507 41,507 41,507 19
2009/12/18 42,007 42,007 42,007 42,007 1
2009/12/17 42,856 42,856 41,607 41,607 4
2009/12/15 46,606 46,606 42,856 42,856 32
2009/12/14 42,756 46,207 42,756 46,207 9
2009/12/11 42,907 43,007 42,756 42,756 11
2009/12/10 40,805 40,907 40,805 40,907 3
2009/12/09 40,656 40,656 40,006 40,006 5
2009/12/08 40,756 40,756 40,507 40,507 3
2009/12/07 40,656 40,706 40,656 40,706 2
2009/12/04 40,207 41,006 40,207 40,507 7
2009/12/03 43,407 43,407 43,407 43,407 1
2009/12/02 43,558 43,558 43,558 43,558 1
2009/12/01 39,807 39,807 39,807 39,807 1
2009/11/30 39,807 39,807 39,807 39,807 1
2009/11/27 39,807 39,807 39,755 39,755 2
2009/11/26 40,006 40,056 39,557 39,557 4
2009/11/25 40,056 40,105 40,006 40,006 3
2009/11/24 40,006 40,006 40,006 40,006 1
2009/11/19 43,007 43,007 42,307 42,307 6
2009/11/18 45,007 45,007 45,007 45,007 2
2009/11/16 49,357 49,357 49,357 49,357 28
2009/11/13 46,956 47,008 45,507 47,008 9
2009/11/12 46,606 46,606 46,606 46,606 1
2009/11/10 43,506 45,507 43,506 44,206 5
2009/11/06 45,007 45,007 43,057 43,506 18
2009/11/05 43,007 45,007 42,607 45,007 15
2009/11/04 42,307 42,307 42,307 42,307 2
2009/11/02 43,407 43,407 43,407 43,407 1
2009/10/30 43,407 43,407 43,407 43,407 3
2009/10/29 43,506 43,506 43,407 43,407 3
2009/10/28 43,456 43,456 43,407 43,456 9
2009/10/27 44,407 44,407 43,307 43,307 3
2009/10/26 44,407 44,407 44,407 44,407 1
2009/10/23 45,007 45,007 43,407 43,407 6
2009/10/22 44,407 44,407 44,407 44,407 1
2009/10/21 44,807 44,807 44,007 44,007 5
2009/10/20 46,008 46,008 46,008 46,008 1
2009/10/19 47,008 47,008 46,008 46,008 7
2009/10/16 48,008 48,008 48,008 48,008 1
2009/10/15 50,007 50,007 50,007 50,007 32
2009/10/14 48,058 48,058 47,708 47,708 11
2009/10/13 47,507 47,507 47,507 47,507 1
2009/10/08 45,757 45,757 45,107 45,407 4
2009/10/07 45,857 45,857 45,507 45,507 2
2009/10/06 45,807 45,807 45,807 45,807 1
2009/10/05 45,757 45,807 45,757 45,807 7
2009/10/02 45,707 45,707 45,556 45,556 2
2009/10/01 45,007 46,507 45,007 46,507 7
2009/09/30 48,008 48,008 47,008 47,008 6
2009/09/25 47,507 50,007 47,507 50,007 2
2009/09/17 48,907 48,907 48,907 48,907 10
2009/09/16 49,508 50,607 48,008 48,008 40
2009/09/15 53,107 53,107 53,008 53,008 27
2009/09/14 51,307 52,007 51,007 52,007 10
2009/09/11 50,007 51,007 50,007 51,007 3
2009/09/09 48,307 48,857 48,307 48,857 3
2009/09/08 48,157 48,157 48,008 48,157 7
2009/09/07 48,108 48,157 48,108 48,157 2
2009/09/04 47,607 47,607 47,607 47,607 1
2009/08/28 50,007 50,007 47,507 47,507 8
2009/08/25 49,207 49,207 49,207 49,207 1
2009/08/17 51,508 51,508 49,108 49,108 37
2009/08/14 50,508 50,508 49,709 49,808 7
2009/08/13 49,907 50,007 49,907 50,007 5
2009/08/12 50,007 50,508 50,007 50,508 9
2009/08/11 47,358 50,007 47,306 50,007 21
2009/08/07 47,507 47,557 47,507 47,507 7
2009/08/06 47,507 47,507 47,507 47,507 1
2009/08/03 50,007 50,007 45,906 45,906 12
2009/07/31 46,207 47,008 46,207 47,008 3
2009/07/30 49,808 49,808 49,808 49,808 2
2009/07/24 47,207 47,207 47,207 47,207 5
2009/07/22 47,957 48,008 47,957 48,008 5
2009/07/21 49,108 49,108 47,957 48,008 4
2009/07/16 48,307 48,307 48,307 48,307 1
2009/07/15 46,308 47,907 46,308 47,907 40
2009/07/14 50,108 51,007 50,108 51,007 8
2009/07/13 50,007 50,007 49,957 49,957 3
2009/07/08 48,758 48,758 48,557 48,607 9
2009/07/07 50,007 50,007 49,108 49,108 5
2009/07/06 48,458 50,007 48,458 50,007 9
2009/07/03 52,007 52,007 52,007 52,007 1
2009/06/30 52,007 52,007 52,007 52,007 1
2009/06/29 51,007 51,007 51,007 51,007 1
2009/06/26 53,608 56,009 53,608 56,009 5
2009/06/25 50,607 53,608 50,607 53,608 6
2009/06/25 1 -> 1.30 分割
2009/06/24 65,009 71,011 65,009 71,011 23
2009/06/23 65,509 67,511 65,509 67,511 7
2009/06/22 60,509 64,509 60,509 64,509 8
2009/06/19 63,009 63,009 63,009 63,009 6
2009/06/18 64,009 64,009 62,009 62,509 10
2009/06/17 61,908 63,009 61,908 63,009 4
2009/06/16 66,009 66,910 61,408 61,408 40
2009/06/15 63,509 64,211 63,509 63,509 28
2009/06/11 56,010 57,510 56,010 57,510 13
2009/06/10 54,109 55,608 54,109 55,007 6
2009/06/09 53,207 53,308 53,207 53,308 2
2009/06/08 52,508 52,609 52,508 52,609 2
2009/06/05 53,008 53,008 52,008 52,008 5
2009/06/04 54,007 54,007 52,008 52,008 3
2009/06/03 56,010 56,010 55,507 55,507 2
2009/06/02 56,010 56,010 56,010 56,010 1
2009/06/01 54,409 55,007 54,409 55,007 43
2009/05/29 52,508 54,007 52,508 53,909 4
2009/05/28 52,508 52,508 52,508 52,508 1
2009/05/27 50,008 50,008 50,008 50,008 2
2009/05/22 48,309 48,309 48,309 48,309 7
2009/05/21 50,207 50,207 50,008 50,008 6
2009/05/18 52,508 52,508 52,508 52,508 5
2009/05/15 50,207 51,508 50,207 51,508 28
2009/05/13 45,407 47,809 45,407 47,809 21
2009/05/12 47,008 49,008 46,758 49,008 15
2009/05/11 48,258 48,258 48,258 48,258 2
2009/05/08 45,006 45,006 45,006 45,006 8
2009/05/07 49,008 49,008 49,008 49,008 2
2009/05/01 54,007 54,007 54,007 54,007 2
2009/04/23 50,008 50,008 49,508 49,508 6
2009/04/22 52,109 52,109 49,508 49,508 9
2009/04/15 54,007 54,007 50,008 50,008 28
2009/04/14 52,808 52,808 52,808 52,808 2
2009/04/13 51,609 52,508 51,609 52,508 5
2009/04/10 51,109 51,109 51,008 51,008 2
2009/04/09 50,609 50,609 50,508 50,508 2
2009/04/08 50,508 50,508 50,207 50,207 2
2009/04/07 52,808 52,808 52,808 52,808 1
2009/04/03 50,707 50,707 50,707 50,707 1
2009/04/02 50,707 50,707 50,707 50,707 1
2009/03/31 51,508 51,508 51,508 51,508 1
2009/03/30 50,508 50,508 50,008 50,207 6
2009/03/27 51,008 51,008 50,207 50,207 6
2009/03/25 51,008 51,008 51,008 51,008 2
2009/03/24 52,008 52,008 52,008 52,008 1
2009/03/23 53,008 53,008 52,008 52,008 25
2009/03/19 55,409 55,409 54,909 54,909 10
2009/03/18 54,007 54,007 54,007 54,007 1
2009/03/17 52,008 52,008 52,008 52,008 2
2009/03/16 53,609 53,609 53,609 53,609 30
2009/03/13 51,707 52,008 51,008 51,008 19
2009/03/12 52,008 52,008 51,207 51,207 2
2009/03/11 52,008 52,008 51,109 51,909 11
2009/03/10 52,508 52,508 51,508 51,508 12
2009/03/09 52,008 53,008 52,008 52,008 23
2009/03/06 53,008 53,507 53,008 53,207 28
2009/03/05 52,508 53,409 52,409 53,308 19
2009/03/04 52,508 53,008 52,008 53,008 37
2009/03/03 52,308 52,308 52,008 52,308 19
2009/03/02 52,008 52,308 52,008 52,207 34
2009/02/27 52,109 52,207 52,008 52,207 92
2009/02/26 52,008 52,207 51,909 51,909 92
2009/02/25 52,008 52,207 51,909 52,008 50
2009/02/24 52,109 52,308 51,909 52,008 39
2009/02/23 52,008 52,308 52,008 52,008 22
2009/02/20 52,109 52,109 51,508 51,909 81
2009/02/19 52,008 52,109 51,808 52,109 17
2009/02/18 51,508 52,308 51,508 52,109 23
2009/02/17 52,508 53,008 51,109 52,508 133
2009/02/16 51,109 51,109 51,109 51,109 26
2009/02/10 40,006 40,006 39,105 39,105 12
2009/02/09 38,257 38,257 38,257 38,257 1
2009/02/06 42,506 42,506 38,206 38,257 22
2009/02/05 36,757 39,307 36,105 39,307 8
2009/02/04 37,554 37,554 37,554 37,554 6
2009/02/03 36,804 37,554 36,804 37,554 14
2009/01/30 40,006 40,006 39,605 39,605 7
2009/01/29 42,006 42,006 42,006 42,006 1
2009/01/28 41,506 42,506 41,506 42,506 3
2009/01/27 43,006 43,006 43,006 43,006 1
2009/01/26 45,506 45,506 45,506 45,506 1
2009/01/23 45,506 45,506 45,506 45,506 6
2009/01/22 45,506 45,506 45,506 45,506 3
2009/01/21 50,508 50,508 50,508 50,508 2
2009/01/20 56,010 56,010 55,007 55,507 26
2009/01/19 51,008 52,008 50,508 51,508 11
2009/01/16 48,008 48,008 48,008 48,008 12
2009/01/15 42,006 44,006 42,006 44,006 50
2009/01/14 39,807 40,006 39,105 40,006 7
2009/01/13 38,007 39,006 38,007 39,006 13
2009/01/09 37,656 37,656 37,656 37,656 4
2009/01/08 37,304 37,656 37,304 37,656 6
2009/01/07 38,007 38,007 37,507 37,507 2
2009/01/05 36,507 36,507 36,507 36,507 5

このページの先頭へ