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
2013/12/30 704 713 695 709 44,700
2013/12/27 699 710 695 706 24,900
2013/12/26 693 705 690 704 27,800
2013/12/25 698 710 685 694 61,300
2013/12/24 701 719 688 688 69,300
2013/12/20 723 723 694 710 37,000
2013/12/19 751 751 701 715 92,900
2013/12/18 702 707 683 686 47,000
2013/12/17 696 724 692 697 42,800
2013/12/16 750 760 701 701 127,200
2013/12/13 708 841 696 729 221,900
2013/12/12 700 709 700 705 25,000
2013/12/11 712 712 703 705 32,300
2013/12/10 720 736 709 715 58,600
2013/12/09 691 736 690 735 92,100
2013/12/06 696 702 686 701 25,100
2013/12/05 689 710 689 700 42,600
2013/12/04 705 706 695 700 32,100
2013/12/03 720 720 700 709 47,200
2013/12/02 699 745 699 719 69,400
2013/11/29 700 714 690 693 43,600
2013/11/28 692 713 692 705 23,100
2013/11/27 711 738 683 700 45,400
2013/11/26 685 760 675 726 153,000
2013/11/25 678 678 656 665 30,700
2013/11/22 678 688 674 679 36,200
2013/11/21 682 686 679 680 18,100
2013/11/20 694 697 680 682 24,000
2013/11/19 681 694 680 694 25,000
2013/11/18 682 695 681 692 36,100
2013/11/15 687 699 682 695 31,200
2013/11/14 700 707 685 693 22,200
2013/11/13 704 704 682 691 28,500
2013/11/12 684 694 660 694 35,800
2013/11/11 674 720 674 674 195,100
2013/11/08 857 858 805 824 42,000
2013/11/07 848 858 825 842 24,700
2013/11/06 812 852 785 844 44,300
2013/11/05 805 815 790 800 32,800
2013/11/01 810 840 778 812 54,600
2013/10/31 786 860 786 833 72,200
2013/10/30 935 935 783 783 160,900
2013/10/29 907 988 858 920 345,300
2013/10/28 1,042 1,042 1,042 1,042 27,300
2013/10/25 892 892 892 892 134,300
2013/10/24 735 762 723 742 33,500
2013/10/23 732 740 728 735 21,600
2013/10/22 734 745 730 739 28,400
2013/10/21 747 750 725 745 49,600
2013/10/21 1 -> 0.94 分割
2013/10/18 752 754 728 739 34,890
2013/10/17 745 760 740 754 31,102
2013/10/16 730 746 730 737 25,121
2013/10/15 781 781 722 754 38,878
2013/10/11 758 783 750 758 35,787
2013/10/10 747 772 727 760 75,762
2013/10/09 667 751 666 744 89,020
2013/10/08 667 677 662 672 38,878
2013/10/07 703 719 682 690 34,292
2013/10/04 709 722 702 718 18,043
2013/10/03 702 727 699 718 22,130
2013/10/02 719 734 698 702 33,495
2013/10/01 729 742 688 729 55,426
2013/09/30 757 761 738 744 47,451
2013/09/27 762 774 748 767 61,207
2013/09/26 767 792 740 785 37,183
2013/09/25 817 817 764 771 40,572
2013/09/24 775 825 774 799 56,323
2013/09/20 767 805 755 773 56,622
2013/09/19 772 782 735 752 65,893
2013/09/18 861 861 763 786 154,614
2013/09/17 750 861 742 861 239,148
2013/09/13 622 721 613 710 187,709
2013/09/12 634 639 621 621 71,076
2013/09/11 645 658 635 646 63,101
2013/09/10 680 680 655 665 52,535
2013/09/09 707 707 668 684 44,061
2013/09/06 738 747 678 707 69,581
2013/09/05 676 742 668 724 90,615
2013/09/04 652 687 639 666 48,647
2013/09/03 629 697 628 660 82,441
2013/09/02 662 667 626 628 42,068
2013/08/30 677 701 633 656 80,248
2013/08/29 665 702 663 672 49,245
2013/08/28 672 689 664 668 49,644
2013/08/27 732 737 688 692 70,279
2013/08/26 792 792 705 737 68,584
2013/08/23 803 903 775 802 121,418
2013/08/22 903 942 804 818 220,008
2013/08/21 690 791 677 791 98,291
2013/08/20 702 702 682 691 22,529
2013/08/19 706 717 690 702 27,812
2013/08/16 705 731 702 705 34,591
2013/08/15 741 741 717 735 14,056
2013/08/14 728 742 702 732 31,401
2013/08/13 712 791 712 758 38,977
2013/08/12 742 782 742 742 65,992
2013/08/09 913 913 863 893 12,461
2013/08/08 903 919 894 913 14,155
2013/08/07 972 972 906 926 14,155
2013/08/06 980 1,001 845 957 102,777
2013/08/05 996 1,040 986 1,007 19,738
2013/08/02 1,048 1,050 997 1,028 21,931
2013/08/01 1,024 1,063 993 1,023 29,407
2013/07/31 1,079 1,109 1,023 1,025 27,214
2013/07/30 1,111 1,143 1,068 1,109 33,495
2013/07/29 1,220 1,243 1,064 1,146 52,335
2013/07/26 1,214 1,214 1,134 1,160 51,039
2013/07/25 1,214 1,299 1,137 1,214 97,892
2013/07/24 1,268 1,434 1,083 1,144 294,673
2013/07/23 1,042 1,148 1,003 1,148 50,342
2013/07/22 1,021 1,040 995 997 26,517
2013/07/19 1,064 1,113 976 1,078 54,429
2013/07/18 1,231 1,259 1,061 1,125 63,301
2013/07/17 990 1,141 989 1,141 48,149
2013/07/16 985 1,003 943 990 43,862
2013/07/12 1,204 1,204 1,003 1,045 62,603
2013/07/11 1,234 1,294 1,154 1,234 34,392
2013/07/10 1,204 1,379 1,159 1,234 76,958
2013/07/09 1,003 1,097 1,003 1,097 23,526
2013/07/09 1 -> 1.36 分割
2013/07/08 1,340 1,350 1,260 1,287 58,291
2013/07/05 1,380 1,450 1,360 1,400 56,991
2013/07/04 1,585 1,585 1,351 1,410 66,390
2013/07/03 1,440 1,630 1,415 1,565 164,775
2013/07/02 1,410 1,410 1,410 1,410 19,597
2013/07/01 1,040 1,110 970 1,110 72,789
2013/06/28 795 960 795 960 72,189
2013/06/27 800 849 767 810 82,487
2013/06/26 1,100 1,130 800 800 138,679
2013/06/26 1 -> 100.00 分割
2013/06/25 120,019 122,018 105,517 110,017 1,270
2013/06/24 150,023 150,123 127,019 130,320 1,084
2013/06/21 156,024 157,025 145,123 150,423 646
2013/06/20 164,925 173,026 156,724 161,025 795
2013/06/19 177,928 177,928 158,224 161,124 370
2013/06/18 138,621 185,028 137,121 169,926 1,230
2013/06/17 159,625 159,625 159,625 159,625 87
2013/06/14 187,729 210,032 185,028 199,631 625
2013/06/13 186,029 196,530 180,028 183,029 536
2013/06/12 165,025 201,031 162,024 201,031 1,253
2013/06/11 164,025 167,525 155,024 161,025 368
2013/06/10 150,023 174,026 144,622 164,125 717
2013/06/07 151,023 162,024 147,022 150,023 1,144
2013/06/06 207,131 208,031 175,027 187,029 636
2013/06/05 225,034 227,634 206,532 214,032 441
2013/06/04 203,932 220,033 201,730 218,034 489
2013/06/03 203,032 204,931 200,631 201,730 194
2013/05/31 205,931 207,032 201,031 207,032 286
2013/05/30 206,032 206,032 200,631 202,831 425
2013/05/29 209,532 209,532 200,030 208,931 445
2013/05/28 197,230 215,033 195,530 206,032 433
2013/05/27 223,935 225,034 180,128 206,532 584
2013/05/24 210,032 225,034 201,031 218,934 749
2013/05/23 238,037 238,037 200,030 205,732 1,087
2013/05/22 225,134 252,039 221,534 243,037 756
2013/05/21 268,341 270,042 230,035 242,037 817
2013/05/20 295,546 295,546 254,039 268,141 1,321
2013/05/17 372,057 395,060 266,040 296,045 3,753
2013/05/16 330,051 330,051 330,051 330,051 96
2013/05/15 249,838 279,843 239,037 279,843 1,403
2013/05/14 204,231 234,035 203,032 229,835 777
2013/05/13 220,033 220,033 205,031 208,432 1,082
2013/05/10 231,636 231,636 220,033 224,034 529
2013/05/09 239,437 240,036 230,035 231,035 668
2013/05/08 240,036 241,937 232,136 236,236 925
2013/05/07 243,837 244,038 232,036 240,737 1,069
2013/05/02 212,933 232,036 210,032 229,135 850
2013/05/01 235,036 235,036 211,332 216,033 855
2013/04/30 210,432 230,035 207,032 230,035 973
2013/04/26 210,532 212,533 205,131 206,532 471
2013/04/25 216,033 218,034 204,631 215,533 1,133
2013/04/24 224,734 228,534 218,233 222,234 1,138
2013/04/23 244,737 246,037 232,036 234,736 890
2013/04/22 262,040 264,740 240,036 247,938 1,923
2013/04/19 210,032 238,037 203,032 222,034 1,517
2013/04/18 219,033 219,434 210,032 212,033 1,175
2013/04/17 205,031 220,033 200,030 214,032 1,737
2013/04/16 240,036 244,038 223,033 225,034 1,222
2013/04/15 238,236 247,538 222,034 242,537 1,301
2013/04/12 257,539 279,043 221,834 233,235 3,279
2013/04/11 211,532 237,537 198,031 237,537 3,317
2013/04/10 186,529 199,030 174,026 197,531 2,833
2013/04/09 245,037 255,040 185,229 189,328 4,679
2013/04/08 234,035 268,941 234,035 235,036 6,210
2013/04/05 304,047 304,047 304,047 304,047 82
2013/04/04 514,079 514,079 374,057 374,057 3,657
2013/04/03 410,062 444,068 410,062 444,068 1,976
2013/04/02 325,050 374,057 323,049 374,057 3,130
2013/04/01 247,237 307,547 230,035 304,047 2,876
2013/03/29 257,240 257,240 220,033 257,240 3,882
2013/03/28 207,231 207,231 207,231 207,231 170
2013/03/27 143,222 167,225 142,021 167,225 1,252
2013/03/26 122,219 137,221 114,618 137,221 2,629
2013/03/25 107,217 107,217 107,217 107,217 379
2013/03/22 78,712 92,214 74,812 92,214 542
2013/03/21 81,213 82,012 75,212 77,212 242
2013/03/19 82,012 83,813 80,112 80,813 256
2013/03/18 90,013 91,914 83,013 86,513 201
2013/03/15 87,714 89,514 80,112 89,514 301
2013/03/14 90,013 102,015 83,013 86,013 608
2013/03/13 73,211 89,914 72,511 88,014 396
2013/03/12 81,012 81,012 72,011 76,212 343
2013/03/11 97,915 97,915 82,712 82,712 330
2013/03/08 95,015 95,015 85,014 94,915 463
2013/03/07 105,015 105,015 94,614 99,015 428
2013/03/06 108,917 108,917 94,515 101,616 673
2013/03/05 110,017 113,017 101,015 108,917 1,062
2013/03/04 100,016 100,016 100,016 100,016 476
2013/03/01 83,013 89,514 77,311 85,014 576
2013/02/28 93,514 93,514 78,112 80,912 1,032
2013/02/27 105,517 105,517 99,015 105,517 691
2013/02/26 71,011 90,513 70,010 90,513 979
2013/02/25 75,511 75,511 75,511 75,511 41
2013/02/22 85,914 85,914 62,409 65,510 1,241
2013/02/21 72,411 72,411 72,411 72,411 121
2013/02/20 56,609 62,409 56,609 62,409 1,194
2013/02/19 52,408 52,408 52,408 52,408 602
2013/02/18 40,506 45,407 40,506 45,407 498
2013/02/15 37,205 38,406 35,055 38,406 69
2013/02/14 37,406 37,406 35,105 36,506 41
2013/02/13 37,205 38,206 35,005 37,506 73
2013/02/12 38,006 40,456 37,205 37,205 55
2013/02/08 36,956 37,556 35,505 37,506 30
2013/02/07 39,007 43,007 36,206 38,356 163
2013/02/06 36,805 38,006 36,506 38,006 66
2013/02/05 35,756 36,506 35,756 36,506 15
2013/02/04 35,555 36,255 35,555 36,255 40
2013/02/01 36,506 36,506 36,255 36,255 10
2013/01/31 37,006 37,705 36,206 37,705 74
2013/01/30 34,905 36,006 34,905 35,505 12
2013/01/29 35,005 36,206 35,005 35,505 53
2013/01/28 34,455 34,505 34,306 34,505 13
2013/01/25 34,505 35,005 34,406 34,406 10
2013/01/24 34,505 34,505 34,205 34,505 5
2013/01/23 34,856 34,856 34,605 34,605 16
2013/01/22 34,905 34,905 34,905 34,905 1
2013/01/21 35,306 36,006 35,306 35,306 22
2013/01/18 35,005 35,005 34,705 34,705 8
2013/01/17 34,705 35,306 34,705 35,306 17
2013/01/16 35,855 36,305 34,605 35,805 28
2013/01/15 36,506 36,506 34,605 34,605 51
2013/01/11 34,655 36,006 34,105 36,006 38
2013/01/10 35,306 35,355 35,306 35,355 2
2013/01/09 34,555 34,555 34,555 34,555 3
2013/01/08 35,206 35,206 34,505 34,505 8
2013/01/07 35,005 35,005 34,105 34,105 7
2013/01/04 34,705 35,005 32,104 35,005 131

このページの先頭へ