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
2012/12/28 34,806 35,005 34,555 34,806 23
2012/12/27 35,005 35,005 35,005 35,005 22
2012/12/26 35,005 37,205 34,605 35,105 25
2012/12/25 35,105 35,606 34,505 34,505 22
2012/12/21 34,605 34,806 34,605 34,806 4
2012/12/20 34,205 35,005 34,205 34,905 17
2012/12/19 34,705 35,306 34,406 34,406 13
2012/12/18 35,355 35,405 35,355 35,405 6
2012/12/17 35,455 35,455 34,455 34,455 27
2012/12/14 35,156 35,156 34,356 34,406 19
2012/12/13 34,205 34,356 34,205 34,356 17
2012/12/12 35,656 35,656 34,205 34,205 19
2012/12/11 35,306 35,306 34,356 34,356 16
2012/12/10 35,805 35,805 35,355 35,355 16
2012/12/07 36,705 36,705 36,405 36,506 6
2012/12/06 36,805 37,406 36,006 36,705 25
2012/12/05 35,505 36,705 35,005 36,705 18
2012/12/04 35,505 36,805 35,405 35,405 11
2012/12/03 35,055 35,606 35,005 35,005 8
2012/11/30 35,105 35,206 35,105 35,206 5
2012/11/29 35,455 35,455 35,455 35,455 3
2012/11/28 37,705 37,705 35,105 35,105 44
2012/11/27 35,606 36,506 34,806 34,905 29
2012/11/26 34,905 34,905 34,905 34,905 3
2012/11/22 35,505 36,405 34,905 34,905 18
2012/11/21 34,605 35,206 34,605 34,806 5
2012/11/20 34,505 35,555 34,505 35,555 12
2012/11/19 35,306 35,306 34,255 34,255 7
2012/11/16 35,706 36,006 34,605 35,306 26
2012/11/15 35,905 36,506 34,505 35,005 44
2012/11/14 34,705 34,705 33,906 34,505 18
2012/11/13 34,055 35,005 34,055 34,655 17
2012/11/12 34,505 35,455 33,755 35,455 34
2012/11/09 35,555 35,555 33,755 34,505 69
2012/11/08 35,805 36,906 34,005 36,906 93
2012/11/07 37,806 37,806 35,805 37,205 74
2012/11/06 40,807 41,406 35,306 38,505 190
2012/11/05 48,008 48,008 41,006 41,506 545
2012/11/02 34,005 41,006 32,606 41,006 351
2012/11/01 32,005 34,105 32,005 34,005 31
2012/10/31 34,005 34,005 32,154 32,154 18
2012/10/30 34,205 34,205 33,004 34,005 9
2012/10/29 32,104 34,406 31,505 34,005 79
2012/10/26 32,255 33,506 32,255 32,606 25
2012/10/25 33,506 34,205 32,955 32,955 6
2012/10/24 32,104 35,905 32,104 33,506 83
2012/10/23 31,505 32,655 31,505 32,104 54
2012/10/22 32,505 33,605 32,005 32,104 80
2012/10/19 33,305 33,705 33,004 33,605 86
2012/10/18 33,906 35,005 31,304 35,005 125
2012/10/17 35,355 35,355 34,905 34,905 14
2012/10/16 34,406 34,955 33,004 33,956 57
2012/10/15 37,006 37,506 34,905 36,506 30
2012/10/12 36,305 36,906 35,005 36,305 25
2012/10/11 37,306 37,306 35,905 37,006 8
2012/10/10 36,705 37,006 34,605 37,006 189
2012/10/09 34,505 39,106 34,005 38,806 267
2012/10/05 33,906 33,906 31,505 32,104 47
2012/10/04 33,506 33,605 33,004 33,605 43
2012/10/03 34,105 34,105 33,056 33,155 11
2012/10/02 33,555 33,705 33,506 33,506 44
2012/10/01 33,805 33,805 33,605 33,605 5
2012/09/28 34,005 34,005 34,005 34,005 4
2012/09/27 34,905 34,905 34,105 34,105 5
2012/09/26 34,105 34,756 34,055 34,756 34
2012/09/25 34,005 34,505 34,005 34,055 28
2012/09/24 35,256 35,606 34,705 35,405 8
2012/09/21 34,306 35,005 34,306 35,005 18
2012/09/20 34,505 35,505 33,056 35,505 44
2012/09/19 35,005 35,606 34,105 34,505 33
2012/09/18 36,405 36,506 34,806 36,506 51
2012/09/14 34,756 36,506 34,756 36,405 20
2012/09/13 36,405 36,405 34,205 34,806 19
2012/09/12 34,005 38,006 34,005 37,006 55
2012/09/11 35,005 35,005 33,805 33,805 55
2012/09/10 34,005 34,856 34,005 34,856 39
2012/09/07 34,155 34,806 33,805 34,806 58
2012/09/06 35,455 35,455 33,805 34,705 40
2012/09/05 34,205 35,005 34,205 35,005 27
2012/09/04 34,255 35,606 34,255 35,606 13
2012/09/03 36,106 36,506 34,055 34,905 45
2012/08/31 38,406 38,406 36,056 37,506 30
2012/08/30 38,206 40,906 37,506 38,406 96
2012/08/29 34,705 38,906 34,705 38,906 100
2012/08/28 33,205 34,005 33,205 34,005 44
2012/08/27 34,055 35,005 34,055 34,605 28
2012/08/24 34,356 34,705 33,855 34,705 27
2012/08/23 34,806 35,105 34,356 34,356 36
2012/08/22 36,206 36,206 34,806 34,806 6
2012/08/21 34,655 36,206 34,655 36,206 14
2012/08/20 34,505 35,005 33,605 35,005 45
2012/08/17 34,605 35,505 34,255 34,655 46
2012/08/16 35,005 36,405 34,356 34,455 10
2012/08/15 36,456 36,456 35,256 35,355 33
2012/08/14 34,806 35,206 34,105 34,705 52
2012/08/13 36,506 37,006 34,806 35,505 57
2012/08/10 36,305 37,705 35,805 35,805 57
2012/08/09 41,707 41,707 35,005 37,006 145
2012/08/08 42,007 42,706 40,406 41,906 43
2012/08/07 38,806 44,006 38,806 42,007 157
2012/08/06 37,506 38,806 37,106 38,105 35
2012/08/03 38,706 41,906 36,305 39,606 195
2012/08/02 37,806 38,006 35,905 38,006 305
2012/08/01 30,505 31,355 29,614 31,005 22
2012/07/31 32,104 32,606 32,104 32,606 16
2012/07/30 30,505 32,005 30,304 32,005 10
2012/07/27 31,805 31,805 30,404 31,204 10
2012/07/26 29,305 32,104 29,305 31,805 12
2012/07/25 30,004 30,004 30,004 30,004 7
2012/07/24 29,504 30,004 29,504 30,004 4
2012/07/23 30,004 30,004 29,104 29,104 9
2012/07/20 31,005 32,005 28,104 30,304 98
2012/07/19 31,105 31,855 31,005 31,704 23
2012/07/18 31,405 32,855 31,405 31,805 34
2012/07/17 36,355 37,406 30,505 31,405 202
2012/07/13 34,705 34,705 33,205 34,605 32
2012/07/12 37,006 37,006 34,505 34,555 33
2012/07/11 36,456 37,006 35,756 37,006 10
2012/07/10 35,455 35,805 35,405 35,805 14
2012/07/09 35,905 35,905 35,206 35,206 9
2012/07/06 36,006 36,106 35,005 35,206 16
2012/07/05 36,305 36,405 36,006 36,405 22
2012/07/04 37,705 40,707 35,355 36,006 195
2012/07/03 36,705 37,705 36,705 37,705 11
2012/07/02 37,756 37,856 36,556 37,006 24
2012/06/29 37,756 38,206 37,506 38,206 6
2012/06/28 41,006 41,006 37,205 39,106 38
2012/06/27 36,106 40,506 36,006 40,506 95
2012/06/27 1 -> 1.30 分割
2012/06/26 48,008 54,609 48,008 50,007 74
2012/06/25 49,007 49,808 45,507 47,607 77
2012/06/22 50,208 51,008 48,508 50,007 33
2012/06/21 54,508 54,508 50,408 50,607 78
2012/06/20 56,008 56,309 50,007 52,508 163
2012/06/19 49,357 55,809 46,057 54,908 226
2012/06/18 53,908 53,908 46,258 49,308 221
2012/06/15 55,809 55,809 46,007 54,009 547
2012/06/14 48,807 48,807 48,108 48,807 139
2012/06/13 46,007 50,007 41,806 41,806 190
2012/06/12 38,156 45,606 36,406 45,606 261
2012/06/11 39,906 40,556 38,507 38,606 16
2012/06/08 39,306 39,906 37,106 39,206 24
2012/06/07 37,205 41,006 36,705 39,005 61
2012/06/06 38,706 41,307 36,906 38,606 75
2012/06/05 34,005 40,105 33,205 40,105 110
2012/06/04 32,805 35,605 32,505 33,105 98
2012/06/01 43,956 43,956 37,506 37,805 68
2012/05/31 40,006 44,006 36,005 44,006 86
2012/05/30 45,507 46,908 40,307 41,006 98
2012/05/29 46,206 46,206 40,307 46,206 284
2012/05/28 32,205 39,206 32,205 39,206 113
2012/05/25 32,854 32,854 31,306 32,205 59
2012/05/24 34,505 35,105 32,105 32,956 33
2012/05/23 38,306 38,306 32,304 33,504 132
2012/05/22 38,606 39,406 37,556 38,306 91
2012/05/21 41,857 41,907 38,306 40,006 71
2012/05/18 48,907 48,907 42,106 43,256 103
2012/05/17 54,508 54,508 46,607 48,508 72
2012/05/16 44,608 53,808 44,608 51,508 62
2012/05/15 47,207 49,308 42,607 48,807 133
2012/05/14 51,508 53,208 49,608 49,608 133
2012/05/11 55,508 64,011 50,607 54,508 299
2012/05/10 48,457 56,509 47,107 56,509 206
2012/05/09 57,009 57,009 48,508 49,507 147
2012/05/08 61,210 61,210 55,408 57,308 97
2012/05/07 63,010 66,410 58,109 60,110 159
2012/05/02 69,211 72,011 57,208 62,209 380
2012/05/01 54,408 64,409 52,808 64,409 320
2012/04/27 56,208 56,208 52,909 54,408 107
2012/04/26 60,009 63,010 52,208 56,909 268
2012/04/25 69,910 69,910 60,210 61,609 278
2012/04/24 70,610 76,611 70,010 70,010 567
2012/04/23 57,009 66,610 55,709 66,610 540
2012/04/20 56,608 56,608 53,908 56,608 128
2012/04/19 52,008 52,008 47,007 49,608 121
2012/04/18 59,709 60,009 51,008 54,009 155
2012/04/17 54,009 61,009 54,009 60,710 410
2012/04/16 46,157 51,008 46,157 51,008 80
2012/04/13 46,407 47,107 43,557 46,157 88
2012/04/12 52,008 53,009 47,607 48,407 169
2012/04/11 52,307 59,010 51,008 53,808 431
2012/04/10 52,307 52,307 48,008 52,307 399
2012/04/09 45,307 45,307 45,307 45,307 97
2012/04/06 32,705 38,306 32,705 38,306 104
2012/04/05 32,605 32,605 31,306 31,306 7
2012/04/04 33,006 33,006 32,605 32,605 6
2012/04/03 33,006 34,005 32,505 34,005 18
2012/04/02 30,255 33,006 30,255 33,006 16
2012/03/29 31,505 31,505 30,104 30,154 7
2012/03/28 30,805 31,455 30,805 31,455 4
2012/03/27 30,255 31,005 30,004 31,005 24
2012/03/26 30,205 32,005 30,205 31,104 16
2012/03/23 31,306 31,505 31,306 31,505 2
2012/03/22 31,005 31,505 30,554 30,604 15
2012/03/21 30,305 31,455 30,154 31,455 34
2012/03/19 31,405 32,904 31,405 32,904 5
2012/03/16 36,005 36,005 30,604 30,604 35
2012/03/15 33,405 36,005 33,405 35,005 42
2012/03/14 33,056 33,405 31,754 31,804 47
2012/03/13 34,206 35,005 33,705 33,755 20
2012/03/12 33,606 35,705 33,606 35,605 25
2012/03/09 35,756 37,506 35,005 35,005 40
2012/03/08 35,455 38,405 35,455 37,006 20
2012/03/07 39,707 41,106 34,806 36,155 153
2012/03/06 37,006 44,057 31,856 41,806 302
2012/03/05 37,056 37,056 37,056 37,056 155
2012/03/02 27,054 30,054 27,054 30,054 112
2012/03/01 30,004 30,004 23,604 25,053 75
2012/02/29 30,805 30,805 30,004 30,004 25
2012/02/28 34,206 34,206 32,005 32,005 11
2012/02/27 36,005 36,005 34,005 34,706 6
2012/02/24 34,656 36,005 34,656 36,005 2
2012/02/23 38,906 39,005 38,906 39,005 6
2012/02/22 33,155 33,155 33,155 33,155 2
2012/02/21 38,606 38,606 38,606 38,606 1
2012/02/17 33,705 33,705 33,705 33,705 1
2012/02/16 35,105 35,105 35,105 35,105 2
2012/02/15 38,606 38,606 35,105 35,105 31
2012/02/14 37,006 37,905 37,006 37,905 4
2012/02/13 36,105 36,605 33,105 36,605 3
2012/02/10 35,505 35,505 35,505 35,505 3
2012/02/08 38,706 38,706 35,105 35,105 3
2012/02/07 34,405 35,906 34,405 35,906 3
2012/02/06 34,806 38,906 34,806 38,906 15
2012/02/03 32,005 32,005 32,005 32,005 3
2012/01/31 30,405 30,405 30,004 30,004 4
2012/01/26 32,205 32,205 32,205 32,205 2
2012/01/25 29,305 29,305 29,305 29,305 1
2012/01/24 30,004 30,004 30,004 30,004 1
2012/01/23 31,505 31,505 31,505 31,505 10
2012/01/19 30,004 30,004 30,004 30,004 1
2012/01/17 28,055 28,055 28,055 28,055 1
2012/01/16 31,655 31,655 31,655 31,655 35
2012/01/13 29,454 30,805 29,454 30,104 35
2012/01/11 29,155 29,494 29,155 29,494 3
2012/01/10 27,154 27,154 27,154 27,154 1
2012/01/06 27,104 27,104 27,104 27,104 2
2012/01/05 27,505 27,505 27,505 27,505 2
2012/01/04 27,054 27,054 27,054 27,054 1

このページの先頭へ