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
2010/12/30 74,511 74,511 71,011 71,011 4
2010/12/29 74,211 74,211 67,710 70,011 22
2010/12/28 74,712 74,712 74,712 74,712 5
2010/12/27 74,911 75,012 74,511 74,511 8
2010/12/24 75,112 75,112 75,112 75,112 4
2010/12/21 76,812 78,011 76,812 78,011 3
2010/12/20 77,011 77,011 77,011 77,011 2
2010/12/17 78,912 78,912 77,011 77,011 6
2010/12/16 78,011 78,011 77,512 77,512 5
2010/12/15 78,512 79,011 78,011 78,011 34
2010/12/14 77,912 77,912 77,512 77,512 5
2010/12/13 77,311 78,011 77,311 77,413 4
2010/12/10 76,013 76,512 76,013 76,512 5
2010/12/09 74,012 74,012 74,012 74,012 1
2010/12/08 74,012 74,012 74,012 74,012 1
2010/12/07 74,012 74,012 74,012 74,012 3
2010/12/06 75,012 75,012 74,012 74,012 9
2010/12/03 0 0 0 75,000 0
2010/12/02 76,512 76,512 75,012 75,012 2
2010/12/01 75,012 75,012 75,012 75,012 2
2010/11/30 0 0 0 73,600 0
2010/11/29 76,013 77,912 73,610 73,610 17
2010/11/26 0 0 0 76,700 0
2010/11/25 0 0 0 76,700 0
2010/11/24 76,713 76,713 76,713 76,713 1
2010/11/22 0 0 0 72,700 0
2010/11/19 72,011 72,811 72,011 72,711 5
2010/11/18 77,011 77,011 74,312 74,312 4
2010/11/17 0 0 0 79,000 0
2010/11/16 0 0 0 79,000 0
2010/11/15 79,011 79,011 79,011 79,011 22
2010/11/12 77,212 77,512 74,211 77,512 12
2010/11/11 77,212 77,212 77,212 77,212 1
2010/11/10 72,711 72,711 71,210 71,210 10
2010/11/09 74,012 74,012 74,012 74,012 1
2010/11/08 0 0 0 71,000 0
2010/11/05 71,011 71,011 71,011 71,011 1
2010/11/04 72,011 72,011 72,011 72,011 1
2010/11/02 0 0 0 70,600 0
2010/11/01 70,611 70,611 70,611 70,611 6
2010/10/29 0 0 0 70,700 0
2010/10/28 70,711 70,711 70,711 70,711 1
2010/10/27 0 0 0 70,500 0
2010/10/26 0 0 0 70,500 0
2010/10/25 70,510 70,510 70,510 70,510 1
2010/10/22 68,010 68,511 68,010 68,511 2
2010/10/21 68,511 68,511 67,511 67,511 8
2010/10/20 0 0 0 79,000 0
2010/10/19 0 0 0 79,000 0
2010/10/18 0 0 0 79,000 0
2010/10/15 79,011 79,011 79,011 79,011 22
2010/10/14 75,911 76,013 75,511 76,013 6
2010/10/13 74,611 74,611 73,312 73,312 7
2010/10/12 0 0 0 73,000 0
2010/10/08 0 0 0 73,000 0
2010/10/07 0 0 0 73,000 0
2010/10/06 0 0 0 73,000 0
2010/10/05 73,012 73,012 73,012 73,012 1
2010/10/04 75,012 75,012 75,012 75,012 3
2010/10/01 0 0 0 74,000 0
2010/09/30 0 0 0 74,000 0
2010/09/29 73,012 74,012 73,012 74,012 2
2010/09/28 73,012 73,012 73,012 73,012 9
2010/09/27 75,012 75,012 75,012 75,012 2
2010/09/24 73,012 73,012 73,012 73,012 4
2010/09/22 0 0 0 72,000 0
2010/09/21 74,012 74,012 72,011 72,011 2
2010/09/17 0 0 0 71,000 0
2010/09/16 74,211 74,211 71,011 71,011 11
2010/09/15 74,012 74,911 74,012 74,911 28
2010/09/14 78,011 78,512 74,412 77,212 16
2010/09/13 75,311 75,511 75,112 75,112 11
2010/09/10 0 0 0 75,000 0
2010/09/09 75,012 75,012 75,012 75,012 4
2010/09/08 0 0 0 75,000 0
2010/09/07 80,012 80,012 75,012 75,012 8
2010/09/06 80,012 80,012 80,012 80,012 1
2010/09/03 76,013 76,013 76,013 76,013 2
2010/09/02 73,012 73,111 73,012 73,111 3
2010/09/01 73,012 73,012 73,012 73,012 4
2010/08/31 74,012 74,012 73,511 73,511 3
2010/08/30 74,111 74,211 74,111 74,111 5
2010/08/27 0 0 0 74,000 0
2010/08/26 74,012 74,012 74,012 74,012 1
2010/08/25 72,511 74,012 72,511 74,012 4
2010/08/24 80,012 80,012 75,511 75,511 5
2010/08/23 80,012 80,012 80,012 80,012 4
2010/08/20 76,013 76,013 75,511 75,511 4
2010/08/19 75,511 75,511 75,511 75,511 1
2010/08/18 0 0 0 77,000 0
2010/08/17 77,011 77,011 77,011 77,011 1
2010/08/16 80,012 80,012 80,012 80,012 23
2010/08/13 73,511 76,512 73,012 76,311 7
2010/08/12 71,510 71,711 71,510 71,711 7
2010/08/11 77,512 77,512 72,111 72,111 8
2010/08/10 78,011 78,011 78,011 78,011 1
2010/08/09 78,011 78,011 78,011 78,011 1
2010/08/06 79,813 79,813 79,813 79,813 2
2010/08/05 0 0 0 75,500 0
2010/08/04 0 0 0 75,500 0
2010/08/03 75,511 75,511 75,511 75,511 1
2010/08/02 80,012 80,012 80,012 80,012 2
2010/07/30 0 0 0 72,000 0
2010/07/29 0 0 0 72,000 0
2010/07/28 0 0 0 72,000 0
2010/07/27 73,511 73,511 72,011 72,011 3
2010/07/26 0 0 0 74,000 0
2010/07/23 0 0 0 74,000 0
2010/07/22 0 0 0 74,000 0
2010/07/21 0 0 0 74,000 0
2010/07/20 74,012 74,012 74,012 74,012 1
2010/07/16 78,011 78,011 78,011 78,011 1
2010/07/15 81,513 81,513 81,513 81,513 34
2010/07/14 77,512 80,012 77,512 80,012 12
2010/07/13 78,912 80,012 75,511 75,511 8
2010/07/12 0 0 0 73,000 0
2010/07/09 74,012 74,012 73,012 73,012 7
2010/07/08 77,011 77,011 77,011 77,011 1
2010/07/07 0 0 0 77,000 0
2010/07/06 77,011 77,011 77,011 77,011 3
2010/07/05 77,011 77,011 77,011 77,011 2
2010/07/02 76,412 77,413 76,412 77,413 6
2010/07/01 80,012 82,412 80,012 82,412 13
2010/06/30 82,313 82,313 82,313 82,313 3
2010/06/29 78,512 78,512 78,011 78,011 2
2010/06/28 79,011 83,512 79,011 83,013 31
2010/06/25 78,512 79,011 78,512 79,011 5
2010/06/24 75,012 78,011 75,012 75,012 12
2010/06/23 75,012 75,012 75,012 75,012 10
2010/06/22 70,711 70,711 70,711 70,711 2
2010/06/21 0 0 0 72,000 0
2010/06/18 70,510 72,011 70,510 72,011 3
2010/06/17 71,510 71,510 70,510 71,510 5
2010/06/16 70,711 71,510 70,510 71,510 18
2010/06/15 77,912 77,912 75,211 75,211 27
2010/06/14 72,011 74,511 72,011 74,511 12
2010/06/11 69,011 69,011 69,011 69,011 1
2010/06/10 0 0 0 68,000 0
2010/06/09 70,510 70,510 68,010 68,010 8
2010/06/08 68,010 70,011 68,010 70,011 12
2010/06/07 69,011 69,011 68,010 68,010 4
2010/06/04 69,510 70,011 69,510 69,510 5
2010/06/03 66,811 70,011 66,811 70,011 7
2010/06/02 66,511 66,511 66,511 66,511 2
2010/06/01 0 0 0 65,000 0
2010/05/31 0 0 0 65,000 0
2010/05/28 65,009 65,009 65,009 65,009 5
2010/05/27 64,009 65,009 64,009 65,009 6
2010/05/26 68,010 68,010 63,009 63,009 18
2010/05/25 66,010 66,010 66,010 66,010 3
2010/05/24 63,009 65,009 63,009 65,009 3
2010/05/21 62,510 63,009 62,011 62,011 8
2010/05/20 64,009 64,009 63,009 63,009 2
2010/05/19 63,510 63,510 63,110 63,110 10
2010/05/18 74,012 74,012 70,011 70,011 3
2010/05/17 74,012 74,911 74,012 74,911 31
2010/05/14 69,911 73,012 69,911 73,012 26
2010/05/13 65,709 68,611 65,610 68,611 13
2010/05/12 65,009 67,010 64,009 65,009 11
2010/05/11 65,009 65,009 65,009 65,009 3
2010/05/10 0 0 0 60,500 0
2010/05/07 62,011 62,011 60,010 60,509 7
2010/05/06 0 0 0 62,000 0
2010/04/30 0 0 0 62,000 0
2010/04/28 62,011 63,009 62,011 62,011 11
2010/04/27 65,009 68,010 65,009 68,010 7
2010/04/26 60,010 65,009 60,010 65,009 7
2010/04/23 64,009 64,009 63,009 63,009 3
2010/04/22 65,009 65,009 63,009 63,009 5
2010/04/21 66,010 66,010 65,009 65,009 6
2010/04/20 66,211 66,211 66,111 66,111 3
2010/04/19 68,010 68,010 65,009 65,009 4
2010/04/16 74,511 74,511 73,012 73,012 2
2010/04/15 73,211 73,211 73,012 73,012 33
2010/04/14 65,210 70,011 65,210 70,011 9
2010/04/13 64,210 64,811 64,210 64,709 4
2010/04/12 64,510 64,510 64,111 64,111 3
2010/04/09 66,710 66,710 63,009 63,210 4
2010/04/08 68,010 68,010 66,710 66,710 15
2010/04/07 68,010 68,010 58,109 60,010 14
2010/04/06 60,010 68,010 60,010 68,010 10
2010/04/05 62,011 62,011 60,010 60,010 11
2010/04/02 54,807 57,009 54,807 57,009 9
2010/04/01 57,009 57,009 52,407 53,809 9
2010/03/31 58,009 58,009 56,009 56,009 6
2010/03/30 58,310 58,310 58,310 58,310 1
2010/03/29 53,008 53,008 53,008 53,008 1
2010/03/26 60,010 60,010 60,010 60,010 2
2010/03/25 56,108 58,009 53,209 58,009 15
2010/03/24 63,009 63,009 59,010 59,010 8
2010/03/23 71,011 72,511 59,010 60,209 55
2010/03/19 78,011 78,011 77,011 77,011 15
2010/03/18 78,011 78,011 74,511 78,011 309
2010/03/17 62,909 69,911 62,909 68,010 117
2010/03/16 58,409 63,709 58,409 59,908 40
2010/03/15 51,109 55,507 51,109 55,507 56
2010/03/12 43,558 48,507 43,558 48,507 16
2010/03/11 42,806 43,007 42,806 43,007 3
2010/03/10 41,356 41,356 41,356 41,356 7
2010/03/09 41,307 42,007 41,307 42,007 5
2010/03/08 41,657 41,857 41,507 41,507 7
2010/03/05 41,207 41,207 40,356 41,006 4
2010/03/04 40,805 40,805 40,507 40,507 15
2010/03/03 41,056 43,106 41,006 41,507 17
2010/03/02 40,706 40,706 40,706 40,706 2
2010/03/01 40,805 41,607 40,805 41,607 9
2010/02/26 40,356 40,356 40,356 40,356 5
2010/02/25 43,506 43,506 40,207 42,007 10
2010/02/24 41,706 43,506 41,706 43,506 3
2010/02/23 42,207 42,207 42,207 42,207 1
2010/02/22 41,507 41,507 41,507 41,507 2
2010/02/18 40,507 40,507 40,507 40,507 2
2010/02/17 41,957 41,957 40,507 41,907 8
2010/02/16 44,107 44,107 40,607 40,607 8
2010/02/15 42,007 42,007 42,007 42,007 48
2010/02/12 45,007 45,007 40,006 40,006 38
2010/02/10 41,557 44,007 41,307 44,007 13
2010/02/04 40,455 40,455 40,455 40,455 1
2010/02/03 41,706 41,706 41,006 41,006 6
2010/02/02 42,307 42,307 42,257 42,307 4
2010/02/01 40,706 40,907 40,706 40,907 3
2010/01/29 40,557 40,557 40,557 40,557 3
2010/01/28 41,006 41,006 40,507 40,507 11
2010/01/27 42,007 42,007 41,307 41,307 2
2010/01/25 41,507 42,007 41,507 42,007 4
2010/01/22 41,006 41,006 41,006 41,006 1
2010/01/21 40,507 40,507 40,507 40,507 1
2010/01/20 40,607 41,106 40,607 41,106 2
2010/01/19 43,506 43,506 41,006 41,006 22
2010/01/15 42,307 42,806 41,857 42,806 36
2010/01/14 43,007 43,707 43,007 43,707 21
2010/01/13 44,407 44,506 44,258 44,506 12
2010/01/12 42,806 44,206 42,806 44,206 3
2010/01/08 43,007 43,007 41,857 42,557 18
2010/01/07 43,007 43,007 43,007 43,007 1
2010/01/05 42,007 42,506 41,857 42,506 17

このページの先頭へ