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
2011/12/30 27,154 27,154 27,154 27,154 1
2011/12/29 27,304 27,304 27,304 27,304 2
2011/12/28 30,004 30,004 28,304 28,304 26
2011/12/27 29,004 29,004 28,005 29,004 6
2011/12/22 28,005 29,994 28,005 29,984 41
2011/12/21 26,405 31,005 26,405 27,804 75
2011/12/20 26,905 26,905 26,905 26,905 16
2011/12/19 32,005 32,005 28,404 28,404 2
2011/12/16 32,304 32,304 32,005 32,005 21
2011/12/15 31,505 32,805 27,304 28,705 59
2011/12/14 30,104 32,005 30,104 32,005 13
2011/12/13 32,005 32,005 31,306 31,306 14
2011/12/12 34,706 36,906 32,005 32,005 25
2011/12/09 29,905 32,605 29,905 32,605 19
2011/12/08 29,685 29,905 29,504 29,504 16
2011/12/07 29,685 29,685 27,184 29,504 22
2011/12/06 29,504 29,504 29,504 29,504 11
2011/12/05 29,404 29,805 29,004 29,004 18
2011/12/02 26,885 26,905 24,503 26,905 13
2011/12/01 26,303 27,505 26,303 27,505 14
2011/11/30 26,004 26,004 23,804 24,304 8
2011/11/29 24,934 24,934 23,804 24,304 6
2011/11/28 22,504 24,934 22,504 24,934 15
2011/11/25 23,303 23,303 22,004 22,004 73
2011/11/24 24,204 24,204 21,803 22,303 46
2011/11/22 19,253 25,294 19,253 25,205 812
2011/11/21 24,104 24,104 24,104 24,104 76
2011/11/18 29,105 29,105 29,105 29,105 44
2011/11/17 0 0 0 36,100 0
2011/11/16 36,105 36,105 36,105 36,105 1
2011/11/15 39,806 39,806 38,206 38,206 56
2011/11/14 38,206 38,206 38,206 38,206 10
2011/11/11 0 0 0 37,500 0
2011/11/10 37,506 37,506 37,506 37,506 2
2011/11/09 37,805 38,206 37,805 38,206 29
2011/11/08 37,905 37,905 37,805 37,805 2
2011/11/07 38,006 38,006 37,506 38,006 37
2011/11/04 0 0 0 43,000 0
2011/11/02 0 0 0 43,000 0
2011/11/01 43,007 43,007 43,007 43,007 1
2011/10/31 0 0 0 42,400 0
2011/10/28 42,407 42,407 42,407 42,407 1
2011/10/27 0 0 0 43,000 0
2011/10/26 43,007 43,007 43,007 43,007 1
2011/10/25 0 0 0 42,000 0
2011/10/24 0 0 0 42,000 0
2011/10/21 0 0 0 42,000 0
2011/10/20 0 0 0 42,000 0
2011/10/19 0 0 0 42,000 0
2011/10/18 44,006 44,006 41,907 42,007 17
2011/10/17 48,207 48,207 48,207 48,207 21
2011/10/14 46,107 46,107 46,107 46,107 4
2011/10/13 46,107 46,107 46,107 46,107 2
2011/10/12 0 0 0 45,100 0
2011/10/11 45,106 45,106 45,106 45,106 2
2011/10/07 0 0 0 45,000 0
2011/10/06 0 0 0 45,000 0
2011/10/05 0 0 0 45,000 0
2011/10/04 45,006 45,006 45,006 45,006 1
2011/10/03 0 0 0 44,000 0
2011/09/30 0 0 0 44,000 0
2011/09/29 41,006 44,006 40,506 44,006 4
2011/09/28 0 0 0 40,100 0
2011/09/27 42,007 42,007 40,105 40,105 9
2011/09/26 42,007 42,106 42,007 42,106 20
2011/09/22 43,007 43,007 43,007 43,007 1
2011/09/21 43,107 43,107 43,107 43,107 1
2011/09/20 0 0 0 43,500 0
2011/09/16 43,507 43,507 43,507 43,507 1
2011/09/15 46,358 46,358 42,256 42,806 31
2011/09/14 44,006 44,107 44,006 44,107 2
2011/09/13 43,906 43,906 43,906 43,906 3
2011/09/12 0 0 0 43,000 0
2011/09/09 43,007 43,007 43,007 43,007 1
2011/09/08 0 0 0 43,500 0
2011/09/07 43,507 43,507 43,507 43,507 1
2011/09/06 42,906 43,007 42,906 43,007 5
2011/09/05 0 0 0 40,900 0
2011/09/02 0 0 0 40,900 0
2011/09/01 40,906 40,906 40,906 40,906 1
2011/08/31 0 0 0 40,900 0
2011/08/30 0 0 0 40,900 0
2011/08/29 40,906 40,906 40,906 40,906 6
2011/08/26 41,606 41,606 41,606 41,606 1
2011/08/25 42,706 42,706 42,706 42,706 1
2011/08/24 0 0 0 42,000 0
2011/08/23 0 0 0 42,000 0
2011/08/22 41,957 42,007 41,606 42,007 24
2011/08/19 42,906 42,906 42,206 42,206 7
2011/08/18 0 0 0 48,000 0
2011/08/17 0 0 0 48,000 0
2011/08/16 0 0 0 48,000 0
2011/08/15 48,008 48,008 48,008 48,008 23
2011/08/12 46,007 46,007 46,007 46,007 1
2011/08/11 45,507 45,507 45,507 45,507 5
2011/08/10 48,307 48,307 48,307 48,307 4
2011/08/09 0 0 0 48,000 0
2011/08/08 0 0 0 48,000 0
2011/08/05 48,008 48,008 48,008 48,008 1
2011/08/04 0 0 0 50,000 0
2011/08/03 0 0 0 50,000 0
2011/08/02 48,008 50,007 48,008 50,007 9
2011/08/01 48,008 48,008 48,008 48,008 5
2011/07/29 0 0 0 48,000 0
2011/07/28 50,007 50,007 48,008 48,008 8
2011/07/27 0 0 0 51,000 0
2011/07/26 0 0 0 51,000 0
2011/07/25 51,008 51,008 51,008 51,008 1
2011/07/22 0 0 0 53,000 0
2011/07/21 53,308 53,308 53,009 53,009 2
2011/07/20 52,008 52,008 51,508 51,508 6
2011/07/19 52,508 52,508 52,008 52,008 2
2011/07/15 54,109 55,008 54,109 55,008 41
2011/07/14 55,008 55,008 53,808 53,808 2
2011/07/13 55,008 55,008 55,008 55,008 1
2011/07/12 55,909 55,909 55,008 55,008 3
2011/07/11 55,109 56,008 54,009 54,009 6
2011/07/08 54,009 56,008 54,009 56,008 3
2011/07/07 54,209 54,209 54,009 54,009 3
2011/07/06 53,009 54,808 53,009 54,808 7
2011/07/05 0 0 0 53,000 0
2011/07/04 52,708 53,009 52,708 53,009 3
2011/07/01 52,409 52,409 52,409 52,409 3
2011/06/30 0 0 0 51,800 0
2011/06/29 0 0 0 51,800 0
2011/06/28 51,809 51,809 51,809 51,809 5
2011/06/28 1 -> 1.30 分割
2011/06/27 70,510 70,510 69,011 69,011 3
2011/06/24 0 0 0 67,500 0
2011/06/23 73,012 73,012 67,511 67,511 4
2011/06/22 72,910 72,910 72,910 72,910 4
2011/06/21 73,012 73,012 73,012 73,012 3
2011/06/20 67,511 67,511 67,511 67,511 1
2011/06/17 0 0 0 70,000 0
2011/06/16 70,011 70,011 70,011 70,011 14
2011/06/15 68,810 69,011 68,810 69,011 20
2011/06/14 70,311 70,311 70,311 70,311 8
2011/06/13 71,011 71,111 71,011 71,011 5
2011/06/10 71,011 71,011 71,011 71,011 1
2011/06/09 70,011 70,011 70,011 70,011 2
2011/06/08 70,011 70,011 70,011 70,011 13
2011/06/07 73,012 73,012 70,011 70,011 7
2011/06/06 70,011 71,011 70,011 70,011 12
2011/06/03 70,011 70,011 70,011 70,011 6
2011/06/02 70,011 70,011 70,011 70,011 5
2011/06/01 70,011 70,011 70,011 70,011 1
2011/05/31 0 0 0 70,000 0
2011/05/30 70,011 70,011 70,011 70,011 2
2011/05/27 70,011 70,011 70,011 70,011 4
2011/05/26 68,010 68,010 68,010 68,010 1
2011/05/25 0 0 0 68,000 0
2011/05/24 68,010 68,010 68,010 68,010 1
2011/05/23 68,611 68,611 68,010 68,010 10
2011/05/20 68,511 68,611 67,010 68,611 8
2011/05/19 0 0 0 68,500 0
2011/05/18 0 0 0 68,500 0
2011/05/17 68,511 68,511 68,511 68,511 1
2011/05/16 67,511 67,511 67,511 67,511 19
2011/05/13 69,611 70,510 67,010 70,011 28
2011/05/12 68,010 72,612 68,010 72,612 71
2011/05/11 0 0 0 62,600 0
2011/05/10 62,410 62,609 62,410 62,609 2
2011/05/09 62,909 62,909 61,909 61,909 15
2011/05/06 0 0 0 63,000 0
2011/05/02 0 0 0 63,000 0
2011/04/28 63,009 63,009 63,009 63,009 1
2011/04/27 61,010 61,010 61,010 61,010 13
2011/04/26 62,309 62,309 62,309 62,309 3
2011/04/25 0 0 0 63,400 0
2011/04/22 0 0 0 63,400 0
2011/04/21 63,411 63,411 63,411 63,411 1
2011/04/20 0 0 0 63,200 0
2011/04/19 0 0 0 63,200 0
2011/04/18 63,210 63,210 63,210 63,210 3
2011/04/15 64,510 64,510 63,009 63,009 30
2011/04/14 67,511 67,511 66,911 67,511 16
2011/04/13 66,811 66,811 66,811 66,811 1
2011/04/12 66,010 68,010 66,010 67,811 3
2011/04/11 63,009 63,309 63,009 63,309 3
2011/04/08 0 0 0 62,500 0
2011/04/07 0 0 0 62,500 0
2011/04/06 63,110 63,110 62,510 62,510 6
2011/04/05 0 0 0 62,000 0
2011/04/04 0 0 0 62,000 0
2011/04/01 0 0 0 62,000 0
2011/03/31 0 0 0 62,000 0
2011/03/30 62,011 62,011 62,011 62,011 1
2011/03/29 62,011 62,011 62,011 62,011 2
2011/03/28 63,009 63,009 63,009 63,009 1
2011/03/25 61,010 61,010 61,010 61,010 2
2011/03/24 0 0 0 58,300 0
2011/03/23 58,310 58,310 58,310 58,310 1
2011/03/22 59,509 61,010 59,509 61,010 4
2011/03/18 55,609 55,609 55,507 55,507 2
2011/03/17 54,509 54,509 54,509 54,509 1
2011/03/16 53,608 54,509 51,608 54,509 13
2011/03/15 64,610 65,610 54,609 54,609 36
2011/03/14 66,511 66,511 64,610 64,610 13
2011/03/11 0 0 0 68,800 0
2011/03/10 68,810 68,810 68,810 68,810 1
2011/03/09 69,011 69,110 68,810 68,810 4
2011/03/08 69,311 69,311 68,611 68,611 11
2011/03/07 0 0 0 69,400 0
2011/03/04 70,011 70,011 69,311 69,410 10
2011/03/03 72,411 72,411 70,311 70,311 2
2011/03/02 72,511 72,511 72,511 72,511 3
2011/03/01 71,011 71,011 70,011 70,011 11
2011/02/28 0 0 0 72,000 0
2011/02/25 72,011 72,011 72,011 72,011 1
2011/02/24 0 0 0 71,000 0
2011/02/23 0 0 0 71,000 0
2011/02/22 70,711 71,011 70,510 71,011 6
2011/02/21 72,011 72,011 72,011 72,011 1
2011/02/18 70,611 70,611 70,611 70,611 2
2011/02/17 71,111 71,111 71,011 71,011 9
2011/02/16 71,711 71,711 71,210 71,210 7
2011/02/15 72,011 72,511 71,210 72,511 31
2011/02/14 76,412 76,412 70,110 71,210 26
2011/02/10 74,511 75,812 74,511 75,012 3
2011/02/09 74,511 75,012 74,511 75,012 5
2011/02/08 73,012 73,012 73,012 73,012 1
2011/02/07 73,012 73,012 73,012 73,012 1
2011/02/04 0 0 0 71,000 0
2011/02/03 73,012 73,511 71,011 71,011 20
2011/02/02 73,312 73,312 73,211 73,312 3
2011/02/01 71,811 71,811 71,711 71,711 4
2011/01/31 71,612 71,612 71,111 71,612 11
2011/01/28 0 0 0 71,600 0
2011/01/27 72,511 72,511 71,612 71,612 4
2011/01/26 0 0 0 71,400 0
2011/01/25 71,411 71,411 71,411 71,411 1
2011/01/24 71,912 71,912 71,111 71,111 6
2011/01/21 73,511 73,511 71,811 71,811 7
2011/01/20 73,511 73,511 71,711 72,011 7
2011/01/19 73,511 73,511 73,511 73,511 11
2011/01/18 75,012 75,012 73,511 73,511 4
2011/01/17 76,911 76,911 75,012 75,012 24
2011/01/14 76,812 76,812 74,211 75,012 15
2011/01/13 76,812 76,812 76,812 76,812 3
2011/01/12 73,911 73,911 73,911 73,911 1
2011/01/11 74,012 74,012 73,712 73,712 3
2011/01/07 0 0 0 73,700 0
2011/01/06 73,012 73,712 73,012 73,712 7
2011/01/05 72,811 72,811 72,811 72,811 4
2011/01/04 71,210 71,210 71,210 71,210 1

このページの先頭へ