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 |
---|---|---|---|---|---|
2014/12/30 | 906 | 910 | 894 | 910 | 12,600 |
2014/12/29 | 888 | 910 | 887 | 903 | 17,400 |
2014/12/26 | 910 | 910 | 887 | 892 | 11,200 |
2014/12/25 | 888 | 910 | 872 | 908 | 26,100 |
2014/12/24 | 910 | 915 | 899 | 903 | 18,100 |
2014/12/22 | 905 | 943 | 901 | 916 | 26,500 |
2014/12/19 | 900 | 916 | 891 | 910 | 12,800 |
2014/12/18 | 927 | 927 | 880 | 898 | 18,600 |
2014/12/17 | 860 | 930 | 850 | 930 | 34,100 |
2014/12/16 | 839 | 856 | 809 | 856 | 24,600 |
2014/12/15 | 817 | 877 | 810 | 854 | 25,000 |
2014/12/12 | 840 | 840 | 812 | 831 | 9,100 |
2014/12/11 | 805 | 820 | 799 | 819 | 9,500 |
2014/12/10 | 808 | 819 | 800 | 810 | 13,900 |
2014/12/09 | 807 | 825 | 801 | 824 | 17,300 |
2014/12/08 | 836 | 836 | 807 | 809 | 15,600 |
2014/12/05 | 801 | 849 | 801 | 821 | 19,400 |
2014/12/04 | 850 | 864 | 810 | 830 | 24,200 |
2014/12/03 | 900 | 900 | 842 | 860 | 33,600 |
2014/12/02 | 930 | 930 | 880 | 900 | 30,700 |
2014/12/01 | 905 | 1,018 | 877 | 943 | 98,900 |
2014/11/28 | 900 | 913 | 866 | 890 | 28,800 |
2014/11/27 | 886 | 910 | 872 | 899 | 44,000 |
2014/11/26 | 820 | 896 | 820 | 884 | 46,500 |
2014/11/25 | 802 | 823 | 792 | 823 | 29,300 |
2014/11/21 | 803 | 803 | 780 | 802 | 12,000 |
2014/11/20 | 805 | 810 | 777 | 806 | 14,100 |
2014/11/19 | 807 | 830 | 795 | 805 | 16,500 |
2014/11/18 | 769 | 801 | 760 | 801 | 17,200 |
2014/11/17 | 760 | 783 | 739 | 783 | 15,400 |
2014/11/14 | 779 | 809 | 770 | 773 | 28,300 |
2014/11/13 | 800 | 800 | 740 | 757 | 25,300 |
2014/11/12 | 796 | 849 | 781 | 805 | 77,700 |
2014/11/11 | 789 | 810 | 758 | 781 | 45,100 |
2014/11/10 | 750 | 795 | 722 | 791 | 45,900 |
2014/11/07 | 735 | 746 | 714 | 746 | 17,600 |
2014/11/06 | 671 | 721 | 671 | 706 | 15,500 |
2014/11/05 | 661 | 691 | 660 | 675 | 8,900 |
2014/11/04 | 668 | 674 | 658 | 661 | 7,900 |
2014/10/31 | 642 | 669 | 642 | 658 | 4,500 |
2014/10/30 | 665 | 667 | 645 | 652 | 5,700 |
2014/10/29 | 667 | 672 | 650 | 665 | 5,700 |
2014/10/28 | 672 | 675 | 644 | 657 | 26,600 |
2014/10/27 | 665 | 675 | 663 | 664 | 6,300 |
2014/10/24 | 668 | 680 | 645 | 680 | 5,900 |
2014/10/23 | 660 | 660 | 645 | 660 | 4,600 |
2014/10/22 | 650 | 665 | 645 | 655 | 4,200 |
2014/10/21 | 677 | 677 | 635 | 639 | 10,900 |
2014/10/20 | 646 | 685 | 646 | 676 | 4,900 |
2014/10/17 | 635 | 650 | 630 | 645 | 8,100 |
2014/10/16 | 650 | 650 | 635 | 635 | 9,600 |
2014/10/15 | 655 | 669 | 650 | 655 | 7,500 |
2014/10/14 | 636 | 667 | 628 | 650 | 18,100 |
2014/10/10 | 675 | 685 | 650 | 667 | 28,400 |
2014/10/09 | 722 | 722 | 680 | 700 | 10,200 |
2014/10/08 | 692 | 729 | 690 | 721 | 13,700 |
2014/10/07 | 703 | 706 | 695 | 700 | 2,600 |
2014/10/06 | 681 | 700 | 671 | 700 | 8,300 |
2014/10/03 | 675 | 700 | 672 | 685 | 5,800 |
2014/10/02 | 670 | 700 | 670 | 687 | 37,400 |
2014/10/01 | 711 | 724 | 698 | 699 | 28,300 |
2014/09/30 | 720 | 730 | 705 | 705 | 11,400 |
2014/09/29 | 721 | 726 | 703 | 705 | 13,900 |
2014/09/26 | 719 | 727 | 700 | 706 | 30,900 |
2014/09/25 | 715 | 730 | 698 | 698 | 51,200 |
2014/09/24 | 780 | 785 | 730 | 730 | 66,300 |
2014/09/22 | 812 | 815 | 800 | 807 | 7,800 |
2014/09/19 | 799 | 805 | 782 | 805 | 16,200 |
2014/09/18 | 815 | 824 | 800 | 800 | 18,100 |
2014/09/17 | 830 | 837 | 813 | 816 | 11,800 |
2014/09/16 | 844 | 845 | 823 | 832 | 13,900 |
2014/09/12 | 817 | 832 | 805 | 829 | 13,200 |
2014/09/11 | 807 | 845 | 804 | 845 | 11,000 |
2014/09/10 | 865 | 865 | 802 | 805 | 19,200 |
2014/09/09 | 864 | 888 | 850 | 867 | 19,700 |
2014/09/08 | 911 | 940 | 850 | 879 | 36,000 |
2014/09/05 | 825 | 925 | 825 | 909 | 52,400 |
2014/09/04 | 836 | 841 | 812 | 835 | 19,800 |
2014/09/03 | 805 | 835 | 788 | 835 | 28,900 |
2014/09/02 | 784 | 810 | 784 | 801 | 18,000 |
2014/09/01 | 782 | 812 | 778 | 782 | 29,300 |
2014/08/29 | 734 | 762 | 733 | 760 | 23,700 |
2014/08/28 | 783 | 799 | 731 | 760 | 93,000 |
2014/08/27 | 862 | 900 | 802 | 819 | 63,300 |
2014/08/26 | 994 | 998 | 834 | 889 | 171,400 |
2014/08/25 | 829 | 919 | 820 | 919 | 137,200 |
2014/08/22 | 735 | 770 | 723 | 769 | 72,000 |
2014/08/21 | 696 | 737 | 689 | 720 | 70,600 |
2014/08/20 | 661 | 690 | 651 | 689 | 17,500 |
2014/08/19 | 671 | 671 | 650 | 667 | 16,800 |
2014/08/18 | 630 | 671 | 628 | 666 | 22,200 |
2014/08/15 | 625 | 631 | 615 | 629 | 16,800 |
2014/08/14 | 612 | 621 | 612 | 619 | 7,600 |
2014/08/13 | 603 | 618 | 603 | 612 | 8,000 |
2014/08/12 | 602 | 624 | 602 | 604 | 4,800 |
2014/08/11 | 601 | 615 | 587 | 602 | 40,500 |
2014/08/08 | 609 | 613 | 590 | 604 | 27,200 |
2014/08/07 | 609 | 625 | 608 | 608 | 9,500 |
2014/08/06 | 618 | 618 | 606 | 608 | 15,400 |
2014/08/05 | 616 | 625 | 614 | 614 | 7,000 |
2014/08/04 | 615 | 624 | 603 | 613 | 20,400 |
2014/08/01 | 617 | 629 | 610 | 615 | 35,000 |
2014/07/31 | 637 | 639 | 625 | 630 | 10,400 |
2014/07/30 | 627 | 632 | 624 | 631 | 11,900 |
2014/07/29 | 634 | 636 | 619 | 626 | 11,900 |
2014/07/28 | 635 | 635 | 625 | 625 | 3,900 |
2014/07/25 | 625 | 635 | 625 | 625 | 11,500 |
2014/07/24 | 625 | 635 | 620 | 627 | 21,300 |
2014/07/23 | 636 | 645 | 621 | 633 | 9,000 |
2014/07/22 | 644 | 646 | 627 | 636 | 10,900 |
2014/07/18 | 650 | 650 | 632 | 635 | 17,000 |
2014/07/17 | 649 | 660 | 635 | 654 | 20,600 |
2014/07/16 | 696 | 698 | 630 | 635 | 83,900 |
2014/07/15 | 615 | 706 | 607 | 686 | 40,700 |
2014/07/14 | 624 | 624 | 611 | 618 | 5,500 |
2014/07/11 | 592 | 630 | 592 | 619 | 27,300 |
2014/07/10 | 600 | 608 | 593 | 594 | 7,100 |
2014/07/09 | 599 | 600 | 589 | 598 | 18,100 |
2014/07/08 | 601 | 609 | 600 | 600 | 8,400 |
2014/07/07 | 601 | 614 | 600 | 601 | 10,200 |
2014/07/04 | 598 | 611 | 598 | 608 | 10,300 |
2014/07/03 | 607 | 607 | 596 | 606 | 10,600 |
2014/07/02 | 607 | 610 | 601 | 606 | 5,600 |
2014/07/01 | 610 | 611 | 602 | 609 | 8,200 |
2014/06/30 | 610 | 616 | 602 | 612 | 12,400 |
2014/06/27 | 614 | 619 | 590 | 609 | 18,000 |
2014/06/26 | 614 | 624 | 610 | 616 | 23,500 |
2014/06/25 | 604 | 609 | 599 | 605 | 8,100 |
2014/06/24 | 601 | 610 | 600 | 606 | 11,200 |
2014/06/23 | 600 | 611 | 599 | 601 | 12,700 |
2014/06/20 | 608 | 608 | 585 | 599 | 36,500 |
2014/06/19 | 622 | 622 | 602 | 611 | 13,700 |
2014/06/18 | 627 | 627 | 616 | 616 | 9,400 |
2014/06/17 | 611 | 630 | 611 | 620 | 22,300 |
2014/06/16 | 610 | 621 | 608 | 611 | 17,600 |
2014/06/13 | 597 | 618 | 595 | 618 | 10,900 |
2014/06/12 | 598 | 618 | 597 | 606 | 22,900 |
2014/06/11 | 611 | 620 | 598 | 606 | 19,900 |
2014/06/10 | 651 | 651 | 598 | 616 | 46,900 |
2014/06/09 | 626 | 655 | 620 | 647 | 93,500 |
2014/06/06 | 590 | 618 | 590 | 606 | 27,200 |
2014/06/05 | 621 | 626 | 580 | 594 | 44,600 |
2014/06/04 | 645 | 645 | 595 | 615 | 173,400 |
2014/06/03 | 533 | 555 | 523 | 555 | 12,500 |
2014/06/02 | 520 | 540 | 520 | 535 | 8,400 |
2014/05/30 | 519 | 529 | 512 | 525 | 15,000 |
2014/05/29 | 504 | 538 | 500 | 518 | 25,600 |
2014/05/28 | 505 | 505 | 488 | 498 | 6,600 |
2014/05/27 | 501 | 515 | 497 | 497 | 7,700 |
2014/05/26 | 488 | 510 | 480 | 502 | 16,300 |
2014/05/23 | 470 | 480 | 466 | 480 | 6,300 |
2014/05/22 | 442 | 483 | 441 | 470 | 13,000 |
2014/05/21 | 440 | 444 | 430 | 440 | 7,200 |
2014/05/20 | 456 | 456 | 414 | 441 | 27,900 |
2014/05/19 | 495 | 495 | 462 | 464 | 3,000 |
2014/05/16 | 500 | 500 | 475 | 497 | 9,900 |
2014/05/15 | 517 | 520 | 497 | 500 | 8,900 |
2014/05/14 | 500 | 505 | 495 | 501 | 4,900 |
2014/05/13 | 500 | 501 | 480 | 498 | 13,700 |
2014/05/12 | 506 | 506 | 500 | 501 | 25,200 |
2014/05/09 | 508 | 508 | 501 | 505 | 7,900 |
2014/05/08 | 514 | 514 | 505 | 506 | 4,300 |
2014/05/07 | 524 | 524 | 506 | 509 | 7,600 |
2014/05/02 | 511 | 515 | 500 | 504 | 14,100 |
2014/05/01 | 525 | 525 | 503 | 515 | 5,300 |
2014/04/30 | 532 | 535 | 500 | 518 | 22,800 |
2014/04/28 | 532 | 536 | 531 | 536 | 7,300 |
2014/04/25 | 536 | 542 | 536 | 542 | 3,200 |
2014/04/24 | 543 | 550 | 535 | 545 | 5,200 |
2014/04/23 | 545 | 549 | 540 | 549 | 4,400 |
2014/04/22 | 554 | 555 | 540 | 550 | 7,900 |
2014/04/21 | 550 | 555 | 548 | 555 | 4,800 |
2014/04/18 | 548 | 555 | 546 | 550 | 2,000 |
2014/04/17 | 555 | 560 | 539 | 558 | 7,000 |
2014/04/16 | 540 | 560 | 540 | 555 | 14,100 |
2014/04/15 | 544 | 549 | 532 | 540 | 9,500 |
2014/04/14 | 557 | 558 | 534 | 534 | 9,200 |
2014/04/11 | 542 | 560 | 530 | 560 | 12,300 |
2014/04/10 | 555 | 570 | 545 | 552 | 10,000 |
2014/04/09 | 567 | 567 | 535 | 545 | 13,100 |
2014/04/08 | 582 | 582 | 556 | 557 | 6,100 |
2014/04/07 | 575 | 582 | 565 | 575 | 5,900 |
2014/04/04 | 593 | 594 | 575 | 586 | 8,700 |
2014/04/03 | 576 | 590 | 575 | 583 | 9,800 |
2014/04/02 | 579 | 590 | 570 | 575 | 15,000 |
2014/04/01 | 575 | 581 | 567 | 575 | 5,200 |
2014/03/31 | 571 | 581 | 565 | 570 | 4,600 |
2014/03/28 | 555 | 584 | 551 | 567 | 7,600 |
2014/03/27 | 559 | 566 | 550 | 565 | 4,900 |
2014/03/26 | 551 | 560 | 537 | 555 | 4,200 |
2014/03/25 | 564 | 573 | 545 | 559 | 10,000 |
2014/03/24 | 549 | 574 | 544 | 574 | 10,500 |
2014/03/20 | 574 | 574 | 550 | 558 | 12,100 |
2014/03/19 | 564 | 574 | 559 | 569 | 15,300 |
2014/03/18 | 580 | 595 | 566 | 571 | 9,600 |
2014/03/17 | 584 | 592 | 561 | 580 | 9,500 |
2014/03/14 | 576 | 590 | 565 | 580 | 41,600 |
2014/03/13 | 602 | 606 | 571 | 600 | 29,200 |
2014/03/12 | 611 | 611 | 599 | 602 | 24,300 |
2014/03/11 | 625 | 628 | 602 | 612 | 48,600 |
2014/03/10 | 695 | 695 | 606 | 625 | 260,200 |
2014/03/07 | 589 | 595 | 585 | 595 | 4,800 |
2014/03/06 | 595 | 600 | 587 | 589 | 7,800 |
2014/03/05 | 598 | 601 | 586 | 599 | 6,300 |
2014/03/04 | 590 | 605 | 574 | 597 | 13,700 |
2014/03/03 | 618 | 633 | 580 | 610 | 16,600 |
2014/02/28 | 630 | 640 | 598 | 620 | 22,700 |
2014/02/27 | 609 | 680 | 609 | 634 | 48,000 |
2014/02/26 | 603 | 605 | 585 | 600 | 17,800 |
2014/02/25 | 568 | 624 | 558 | 600 | 36,700 |
2014/02/24 | 551 | 568 | 551 | 568 | 9,600 |
2014/02/21 | 541 | 570 | 541 | 554 | 12,300 |
2014/02/20 | 576 | 576 | 548 | 551 | 25,200 |
2014/02/19 | 552 | 576 | 535 | 570 | 16,400 |
2014/02/18 | 543 | 563 | 527 | 560 | 8,600 |
2014/02/17 | 599 | 599 | 530 | 541 | 25,000 |
2014/02/14 | 560 | 599 | 532 | 589 | 24,900 |
2014/02/13 | 573 | 573 | 547 | 562 | 42,400 |
2014/02/12 | 600 | 603 | 588 | 590 | 9,800 |
2014/02/10 | 565 | 606 | 541 | 593 | 23,600 |
2014/02/07 | 561 | 580 | 535 | 568 | 22,100 |
2014/02/06 | 505 | 573 | 505 | 551 | 37,100 |
2014/02/05 | 556 | 558 | 491 | 512 | 45,800 |
2014/02/04 | 541 | 589 | 531 | 531 | 105,400 |
2014/02/03 | 660 | 661 | 610 | 631 | 39,300 |
2014/01/31 | 680 | 700 | 660 | 680 | 25,600 |
2014/01/30 | 690 | 690 | 668 | 684 | 16,900 |
2014/01/29 | 692 | 701 | 690 | 695 | 12,400 |
2014/01/28 | 695 | 700 | 689 | 691 | 26,000 |
2014/01/27 | 701 | 701 | 684 | 687 | 46,900 |
2014/01/24 | 725 | 740 | 716 | 724 | 33,800 |
2014/01/23 | 742 | 743 | 728 | 730 | 17,300 |
2014/01/22 | 730 | 747 | 724 | 739 | 29,400 |
2014/01/21 | 727 | 737 | 725 | 728 | 16,200 |
2014/01/20 | 730 | 740 | 722 | 730 | 21,700 |
2014/01/17 | 730 | 748 | 720 | 739 | 20,000 |
2014/01/16 | 741 | 744 | 724 | 740 | 23,500 |
2014/01/15 | 735 | 740 | 721 | 740 | 29,600 |
2014/01/14 | 755 | 760 | 716 | 728 | 45,500 |
2014/01/10 | 790 | 790 | 757 | 778 | 38,400 |
2014/01/09 | 756 | 791 | 752 | 789 | 41,700 |
2014/01/08 | 749 | 790 | 735 | 770 | 127,400 |
2014/01/07 | 722 | 745 | 713 | 735 | 108,600 |
2014/01/06 | 715 | 719 | 706 | 709 | 36,400 |