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 |
---|---|---|---|---|---|
2018/12/28 | 740 | 777 | 735 | 754 | 14,200 |
2018/12/27 | 742 | 768 | 740 | 750 | 19,700 |
2018/12/26 | 699 | 743 | 680 | 714 | 25,100 |
2018/12/25 | 700 | 715 | 660 | 665 | 73,500 |
2018/12/21 | 738 | 775 | 716 | 760 | 22,300 |
2018/12/20 | 731 | 762 | 717 | 750 | 20,600 |
2018/12/19 | 750 | 761 | 708 | 746 | 14,800 |
2018/12/18 | 812 | 825 | 699 | 760 | 148,600 |
2018/12/17 | 899 | 900 | 849 | 849 | 25,000 |
2018/12/14 | 885 | 900 | 875 | 881 | 10,600 |
2018/12/13 | 900 | 900 | 881 | 900 | 10,800 |
2018/12/12 | 880 | 895 | 862 | 880 | 17,300 |
2018/12/11 | 921 | 943 | 870 | 875 | 44,400 |
2018/12/10 | 948 | 965 | 909 | 914 | 33,100 |
2018/12/07 | 1,035 | 1,035 | 957 | 985 | 34,700 |
2018/12/06 | 1,056 | 1,070 | 970 | 1,030 | 66,100 |
2018/12/05 | 1,030 | 1,095 | 1,021 | 1,077 | 49,500 |
2018/12/04 | 1,059 | 1,148 | 1,008 | 1,059 | 142,500 |
2018/12/03 | 910 | 1,060 | 902 | 1,060 | 156,600 |
2018/11/30 | 901 | 910 | 885 | 910 | 16,000 |
2018/11/29 | 901 | 913 | 901 | 903 | 5,500 |
2018/11/28 | 915 | 915 | 899 | 909 | 14,400 |
2018/11/27 | 889 | 929 | 889 | 901 | 27,200 |
2018/11/26 | 881 | 900 | 860 | 885 | 42,200 |
2018/11/22 | 879 | 894 | 870 | 890 | 12,200 |
2018/11/21 | 846 | 875 | 846 | 874 | 8,600 |
2018/11/20 | 866 | 866 | 850 | 865 | 7,000 |
2018/11/19 | 836 | 864 | 832 | 864 | 7,500 |
2018/11/16 | 850 | 852 | 840 | 850 | 16,900 |
2018/11/15 | 854 | 854 | 823 | 850 | 15,100 |
2018/11/14 | 848 | 850 | 833 | 839 | 4,700 |
2018/11/13 | 822 | 845 | 814 | 845 | 11,400 |
2018/11/12 | 841 | 852 | 800 | 841 | 22,800 |
2018/11/09 | 860 | 893 | 846 | 870 | 28,000 |
2018/11/08 | 870 | 870 | 855 | 860 | 6,500 |
2018/11/07 | 860 | 866 | 840 | 852 | 7,800 |
2018/11/06 | 858 | 860 | 847 | 860 | 11,800 |
2018/11/05 | 843 | 853 | 821 | 841 | 12,500 |
2018/11/02 | 834 | 844 | 820 | 844 | 6,100 |
2018/11/01 | 819 | 826 | 806 | 826 | 8,400 |
2018/10/31 | 814 | 828 | 814 | 828 | 4,400 |
2018/10/30 | 760 | 814 | 760 | 814 | 23,600 |
2018/10/29 | 836 | 837 | 780 | 805 | 17,700 |
2018/10/26 | 855 | 855 | 790 | 825 | 18,400 |
2018/10/25 | 835 | 859 | 821 | 842 | 35,300 |
2018/10/24 | 880 | 894 | 870 | 880 | 11,900 |
2018/10/23 | 900 | 912 | 874 | 886 | 11,200 |
2018/10/22 | 883 | 900 | 875 | 899 | 9,700 |
2018/10/19 | 865 | 890 | 865 | 890 | 5,200 |
2018/10/18 | 887 | 891 | 863 | 877 | 10,400 |
2018/10/17 | 874 | 891 | 874 | 888 | 9,600 |
2018/10/16 | 876 | 910 | 869 | 870 | 16,500 |
2018/10/15 | 910 | 912 | 873 | 876 | 31,000 |
2018/10/12 | 806 | 880 | 806 | 880 | 25,800 |
2018/10/11 | 803 | 840 | 798 | 811 | 58,400 |
2018/10/10 | 878 | 900 | 861 | 878 | 11,300 |
2018/10/09 | 887 | 896 | 871 | 871 | 18,700 |
2018/10/05 | 922 | 929 | 871 | 902 | 26,200 |
2018/10/04 | 925 | 949 | 911 | 931 | 19,800 |
2018/10/03 | 929 | 944 | 911 | 934 | 18,000 |
2018/10/02 | 945 | 953 | 902 | 929 | 37,700 |
2018/10/01 | 900 | 940 | 896 | 935 | 65,800 |
2018/09/28 | 878 | 887 | 866 | 887 | 16,800 |
2018/09/27 | 856 | 880 | 850 | 863 | 18,000 |
2018/09/26 | 839 | 898 | 839 | 854 | 53,900 |
2018/09/25 | 824 | 845 | 820 | 832 | 17,200 |
2018/09/21 | 818 | 830 | 813 | 819 | 18,500 |
2018/09/20 | 837 | 838 | 818 | 818 | 14,900 |
2018/09/19 | 859 | 861 | 817 | 824 | 40,000 |
2018/09/18 | 848 | 866 | 845 | 862 | 28,500 |
2018/09/14 | 818 | 841 | 818 | 825 | 14,900 |
2018/09/13 | 801 | 819 | 797 | 803 | 12,500 |
2018/09/12 | 826 | 826 | 801 | 816 | 8,100 |
2018/09/11 | 824 | 837 | 812 | 827 | 7,100 |
2018/09/10 | 807 | 820 | 807 | 817 | 2,300 |
2018/09/07 | 802 | 815 | 780 | 807 | 26,000 |
2018/09/06 | 808 | 808 | 799 | 799 | 15,100 |
2018/09/05 | 839 | 839 | 805 | 819 | 27,000 |
2018/09/04 | 831 | 841 | 826 | 840 | 8,500 |
2018/09/03 | 839 | 839 | 815 | 834 | 14,200 |
2018/08/31 | 827 | 847 | 816 | 843 | 19,400 |
2018/08/30 | 834 | 839 | 821 | 831 | 21,000 |
2018/08/29 | 855 | 859 | 823 | 841 | 45,300 |
2018/08/28 | 872 | 893 | 860 | 863 | 26,000 |
2018/08/27 | 858 | 873 | 841 | 866 | 22,700 |
2018/08/24 | 852 | 860 | 827 | 855 | 11,500 |
2018/08/23 | 840 | 874 | 831 | 862 | 52,100 |
2018/08/22 | 769 | 825 | 758 | 815 | 29,100 |
2018/08/21 | 753 | 774 | 748 | 770 | 32,100 |
2018/08/20 | 779 | 779 | 740 | 749 | 48,000 |
2018/08/17 | 748 | 789 | 738 | 775 | 44,600 |
2018/08/16 | 807 | 816 | 750 | 751 | 117,000 |
2018/08/15 | 860 | 860 | 786 | 822 | 111,400 |
2018/08/14 | 896 | 899 | 830 | 856 | 88,400 |
2018/08/13 | 899 | 903 | 861 | 899 | 27,200 |
2018/08/10 | 882 | 900 | 876 | 899 | 21,100 |
2018/08/09 | 883 | 902 | 870 | 883 | 33,400 |
2018/08/08 | 905 | 905 | 891 | 895 | 20,800 |
2018/08/07 | 909 | 926 | 897 | 914 | 20,400 |
2018/08/06 | 907 | 922 | 903 | 920 | 21,200 |
2018/08/03 | 907 | 940 | 897 | 921 | 27,600 |
2018/08/02 | 920 | 920 | 897 | 915 | 22,400 |
2018/08/01 | 917 | 931 | 913 | 920 | 19,600 |
2018/07/31 | 950 | 950 | 912 | 929 | 35,600 |
2018/07/30 | 951 | 966 | 930 | 965 | 40,300 |
2018/07/27 | 930 | 973 | 916 | 944 | 43,500 |
2018/07/26 | 883 | 999 | 883 | 935 | 160,100 |
2018/07/25 | 870 | 900 | 850 | 882 | 66,700 |
2018/07/24 | 881 | 888 | 861 | 871 | 105,900 |
2018/07/23 | 925 | 926 | 885 | 896 | 92,900 |
2018/07/20 | 952 | 965 | 907 | 940 | 86,400 |
2018/07/19 | 990 | 1,000 | 965 | 967 | 32,500 |
2018/07/18 | 985 | 1,003 | 971 | 990 | 28,200 |
2018/07/17 | 1,035 | 1,035 | 975 | 995 | 50,800 |
2018/07/13 | 963 | 1,060 | 952 | 1,025 | 98,600 |
2018/07/12 | 970 | 996 | 943 | 965 | 45,900 |
2018/07/11 | 935 | 991 | 935 | 973 | 29,000 |
2018/07/10 | 982 | 985 | 933 | 948 | 86,000 |
2018/07/09 | 985 | 1,010 | 966 | 997 | 27,300 |
2018/07/06 | 970 | 1,000 | 901 | 999 | 68,700 |
2018/07/05 | 1,011 | 1,043 | 930 | 942 | 120,900 |
2018/07/04 | 1,048 | 1,048 | 1,002 | 1,017 | 33,500 |
2018/07/03 | 1,050 | 1,090 | 1,008 | 1,048 | 46,800 |
2018/07/02 | 1,133 | 1,175 | 1,024 | 1,034 | 83,800 |
2018/06/29 | 1,100 | 1,135 | 1,034 | 1,135 | 77,200 |
2018/06/28 | 993 | 1,095 | 969 | 1,080 | 81,100 |
2018/06/27 | 1,030 | 1,058 | 990 | 1,001 | 80,200 |
2018/06/26 | 950 | 988 | 929 | 955 | 128,800 |
2018/06/25 | 1,068 | 1,100 | 969 | 998 | 145,700 |
2018/06/22 | 1,135 | 1,170 | 1,080 | 1,102 | 89,300 |
2018/06/21 | 1,145 | 1,189 | 1,102 | 1,145 | 120,000 |
2018/06/20 | 1,140 | 1,280 | 1,100 | 1,142 | 303,700 |
2018/06/19 | 1,201 | 1,228 | 1,063 | 1,080 | 183,600 |
2018/06/18 | 1,125 | 1,250 | 1,112 | 1,201 | 385,300 |
2018/06/15 | 1,130 | 1,176 | 1,050 | 1,095 | 135,400 |
2018/06/14 | 1,145 | 1,220 | 1,034 | 1,115 | 425,600 |
2018/06/13 | 1,100 | 1,104 | 1,028 | 1,086 | 383,900 |
2018/06/12 | 980 | 1,003 | 929 | 954 | 93,100 |
2018/06/11 | 903 | 1,008 | 903 | 980 | 415,300 |
2018/06/08 | 807 | 860 | 800 | 858 | 46,100 |
2018/06/07 | 815 | 815 | 796 | 801 | 12,900 |
2018/06/06 | 824 | 824 | 790 | 800 | 35,300 |
2018/06/05 | 855 | 865 | 800 | 824 | 46,800 |
2018/06/04 | 835 | 859 | 830 | 859 | 27,300 |
2018/06/01 | 819 | 844 | 817 | 835 | 30,100 |
2018/05/31 | 820 | 820 | 796 | 818 | 25,400 |
2018/05/30 | 792 | 818 | 790 | 808 | 29,000 |
2018/05/29 | 801 | 837 | 777 | 822 | 50,700 |
2018/05/28 | 775 | 826 | 753 | 816 | 63,500 |
2018/05/25 | 785 | 785 | 747 | 769 | 116,800 |
2018/05/24 | 817 | 821 | 787 | 800 | 34,100 |
2018/05/23 | 829 | 835 | 806 | 812 | 44,000 |
2018/05/22 | 859 | 867 | 803 | 825 | 95,900 |
2018/05/21 | 870 | 878 | 844 | 847 | 70,900 |
2018/05/18 | 851 | 855 | 805 | 855 | 92,400 |
2018/05/17 | 808 | 868 | 777 | 834 | 151,800 |
2018/05/16 | 750 | 784 | 715 | 784 | 134,400 |
2018/05/15 | 860 | 886 | 770 | 773 | 216,900 |
2018/05/14 | 824 | 884 | 781 | 860 | 589,200 |
2018/05/11 | 734 | 734 | 734 | 734 | 9,600 |
2018/05/10 | 632 | 642 | 624 | 634 | 18,100 |
2018/05/09 | 638 | 651 | 616 | 625 | 34,600 |
2018/05/08 | 624 | 654 | 623 | 625 | 41,300 |
2018/05/07 | 626 | 627 | 612 | 620 | 21,000 |
2018/05/02 | 629 | 629 | 601 | 627 | 63,900 |
2018/05/01 | 630 | 639 | 613 | 630 | 13,900 |
2018/04/27 | 675 | 677 | 611 | 640 | 71,000 |
2018/04/26 | 631 | 707 | 630 | 665 | 191,900 |
2018/04/25 | 622 | 627 | 586 | 611 | 93,900 |
2018/04/24 | 646 | 651 | 610 | 622 | 50,300 |
2018/04/23 | 592 | 683 | 587 | 646 | 209,300 |
2018/04/20 | 581 | 615 | 562 | 606 | 81,700 |
2018/04/19 | 604 | 604 | 563 | 580 | 61,100 |
2018/04/18 | 601 | 618 | 580 | 612 | 25,900 |
2018/04/17 | 592 | 599 | 560 | 595 | 64,500 |
2018/04/16 | 638 | 638 | 598 | 600 | 47,700 |
2018/04/13 | 632 | 638 | 607 | 631 | 27,400 |
2018/04/12 | 623 | 631 | 616 | 630 | 18,100 |
2018/04/11 | 607 | 630 | 603 | 616 | 25,600 |
2018/04/10 | 630 | 647 | 605 | 605 | 57,200 |
2018/04/09 | 646 | 651 | 625 | 629 | 29,500 |
2018/04/06 | 663 | 667 | 644 | 655 | 17,500 |
2018/04/05 | 655 | 669 | 642 | 667 | 19,300 |
2018/04/04 | 655 | 663 | 624 | 650 | 84,600 |
2018/04/03 | 669 | 690 | 656 | 658 | 23,800 |
2018/04/02 | 701 | 709 | 669 | 669 | 36,900 |
2018/03/30 | 708 | 714 | 692 | 710 | 18,200 |
2018/03/29 | 710 | 716 | 690 | 700 | 22,400 |
2018/03/28 | 705 | 720 | 699 | 710 | 28,800 |
2018/03/27 | 714 | 720 | 697 | 720 | 22,700 |
2018/03/26 | 680 | 719 | 644 | 708 | 40,300 |
2018/03/23 | 719 | 724 | 662 | 681 | 91,700 |
2018/03/22 | 727 | 765 | 727 | 754 | 20,400 |
2018/03/20 | 729 | 754 | 705 | 728 | 28,700 |
2018/03/19 | 778 | 782 | 733 | 739 | 53,000 |
2018/03/16 | 792 | 810 | 772 | 793 | 32,700 |
2018/03/15 | 807 | 807 | 782 | 791 | 30,100 |
2018/03/14 | 810 | 820 | 783 | 796 | 22,700 |
2018/03/13 | 775 | 827 | 770 | 800 | 37,900 |
2018/03/12 | 817 | 835 | 762 | 781 | 49,800 |
2018/03/09 | 725 | 870 | 715 | 804 | 207,600 |
2018/03/08 | 719 | 724 | 713 | 720 | 8,600 |
2018/03/07 | 732 | 732 | 712 | 712 | 19,400 |
2018/03/06 | 732 | 753 | 707 | 731 | 30,700 |
2018/03/05 | 750 | 750 | 691 | 730 | 54,100 |
2018/03/02 | 731 | 739 | 713 | 737 | 26,800 |
2018/03/01 | 756 | 763 | 735 | 758 | 12,200 |
2018/02/28 | 748 | 764 | 731 | 747 | 12,700 |
2018/02/27 | 771 | 774 | 731 | 748 | 19,100 |
2018/02/26 | 799 | 800 | 764 | 770 | 16,400 |
2018/02/23 | 780 | 806 | 755 | 783 | 60,000 |
2018/02/22 | 745 | 745 | 735 | 736 | 14,200 |
2018/02/21 | 750 | 762 | 740 | 758 | 18,100 |
2018/02/20 | 727 | 746 | 727 | 746 | 24,600 |
2018/02/19 | 692 | 729 | 676 | 725 | 67,200 |
2018/02/16 | 715 | 717 | 670 | 699 | 19,800 |
2018/02/15 | 695 | 720 | 669 | 718 | 25,200 |
2018/02/14 | 705 | 710 | 666 | 685 | 47,400 |
2018/02/13 | 789 | 789 | 705 | 705 | 43,000 |
2018/02/09 | 688 | 785 | 683 | 774 | 47,600 |
2018/02/08 | 783 | 795 | 762 | 778 | 47,000 |
2018/02/07 | 805 | 839 | 776 | 786 | 62,200 |
2018/02/06 | 795 | 815 | 750 | 775 | 161,300 |
2018/02/05 | 878 | 910 | 864 | 900 | 63,000 |
2018/02/02 | 957 | 972 | 897 | 928 | 66,100 |
2018/02/01 | 970 | 1,007 | 929 | 972 | 86,900 |
2018/01/31 | 901 | 970 | 880 | 964 | 81,500 |
2018/01/30 | 986 | 986 | 894 | 927 | 69,400 |
2018/01/29 | 942 | 1,015 | 930 | 956 | 138,500 |
2018/01/26 | 963 | 1,010 | 879 | 897 | 98,600 |
2018/01/25 | 899 | 1,015 | 877 | 960 | 179,600 |
2018/01/24 | 1,040 | 1,044 | 876 | 922 | 301,700 |
2018/01/23 | 1,057 | 1,130 | 1,003 | 1,065 | 188,600 |
2018/01/22 | 1,140 | 1,143 | 1,030 | 1,141 | 453,000 |
2018/01/19 | 918 | 993 | 900 | 993 | 278,300 |
2018/01/18 | 838 | 880 | 811 | 843 | 125,000 |
2018/01/17 | 820 | 845 | 786 | 799 | 95,000 |
2018/01/16 | 721 | 860 | 721 | 832 | 240,900 |
2018/01/15 | 670 | 750 | 665 | 711 | 136,000 |
2018/01/12 | 608 | 705 | 606 | 705 | 207,600 |
2018/01/11 | 624 | 634 | 605 | 605 | 13,500 |
2018/01/10 | 592 | 670 | 592 | 624 | 75,600 |
2018/01/09 | 581 | 601 | 580 | 598 | 27,900 |
2018/01/05 | 591 | 596 | 566 | 576 | 45,700 |
2018/01/04 | 600 | 613 | 586 | 600 | 23,400 |