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 |
---|---|---|---|---|---|
2019/12/30 | 838 | 880 | 810 | 870 | 19,900 |
2019/12/27 | 795 | 835 | 786 | 835 | 30,300 |
2019/12/26 | 795 | 800 | 754 | 780 | 43,000 |
2019/12/25 | 831 | 846 | 776 | 810 | 69,500 |
2019/12/24 | 900 | 901 | 830 | 861 | 62,000 |
2019/12/23 | 905 | 944 | 880 | 915 | 40,000 |
2019/12/20 | 895 | 918 | 840 | 888 | 61,300 |
2019/12/19 | 840 | 890 | 826 | 880 | 19,300 |
2019/12/18 | 805 | 860 | 792 | 830 | 36,800 |
2019/12/17 | 825 | 960 | 795 | 820 | 158,400 |
2019/12/16 | 765 | 815 | 750 | 810 | 29,700 |
2019/12/13 | 756 | 766 | 715 | 764 | 24,800 |
2019/12/12 | 770 | 776 | 720 | 750 | 25,400 |
2019/12/11 | 692 | 770 | 685 | 770 | 81,200 |
2019/12/10 | 682 | 688 | 666 | 687 | 14,400 |
2019/12/09 | 689 | 690 | 660 | 682 | 12,300 |
2019/12/06 | 661 | 686 | 648 | 686 | 25,400 |
2019/12/05 | 656 | 676 | 643 | 670 | 11,600 |
2019/12/04 | 635 | 659 | 626 | 654 | 17,800 |
2019/12/03 | 647 | 680 | 616 | 652 | 51,100 |
2019/12/02 | 691 | 691 | 611 | 655 | 93,400 |
2019/11/29 | 595 | 704 | 595 | 661 | 258,900 |
2019/11/28 | 530 | 622 | 530 | 604 | 160,400 |
2019/11/27 | 505 | 528 | 505 | 522 | 16,200 |
2019/11/26 | 509 | 515 | 500 | 505 | 4,100 |
2019/11/25 | 499 | 508 | 497 | 508 | 6,900 |
2019/11/22 | 500 | 505 | 490 | 495 | 10,000 |
2019/11/21 | 498 | 503 | 496 | 503 | 8,300 |
2019/11/20 | 504 | 505 | 498 | 500 | 4,800 |
2019/11/19 | 507 | 507 | 502 | 505 | 3,900 |
2019/11/18 | 520 | 520 | 507 | 509 | 3,200 |
2019/11/15 | 516 | 519 | 502 | 505 | 7,400 |
2019/11/14 | 497 | 506 | 496 | 503 | 3,900 |
2019/11/13 | 502 | 503 | 493 | 495 | 9,100 |
2019/11/12 | 502 | 508 | 501 | 502 | 6,000 |
2019/11/11 | 502 | 510 | 499 | 502 | 4,400 |
2019/11/08 | 501 | 503 | 499 | 503 | 7,000 |
2019/11/07 | 513 | 513 | 500 | 500 | 4,700 |
2019/11/06 | 509 | 513 | 506 | 513 | 3,000 |
2019/11/05 | 512 | 514 | 510 | 511 | 4,900 |
2019/11/01 | 513 | 513 | 506 | 509 | 2,200 |
2019/10/31 | 520 | 520 | 504 | 515 | 9,800 |
2019/10/30 | 516 | 523 | 510 | 523 | 7,500 |
2019/10/29 | 511 | 512 | 508 | 512 | 2,600 |
2019/10/28 | 513 | 514 | 510 | 510 | 6,100 |
2019/10/25 | 513 | 513 | 505 | 511 | 2,400 |
2019/10/24 | 513 | 513 | 508 | 513 | 3,600 |
2019/10/23 | 507 | 517 | 506 | 517 | 3,400 |
2019/10/21 | 505 | 510 | 503 | 507 | 9,500 |
2019/10/18 | 512 | 513 | 510 | 512 | 1,900 |
2019/10/17 | 520 | 520 | 510 | 517 | 7,700 |
2019/10/16 | 523 | 536 | 521 | 521 | 5,300 |
2019/10/15 | 534 | 534 | 517 | 521 | 8,900 |
2019/10/11 | 515 | 524 | 511 | 511 | 2,400 |
2019/10/10 | 500 | 523 | 500 | 515 | 14,100 |
2019/10/09 | 517 | 520 | 505 | 505 | 27,100 |
2019/10/08 | 531 | 533 | 519 | 524 | 10,000 |
2019/10/07 | 542 | 544 | 530 | 537 | 5,400 |
2019/10/04 | 512 | 546 | 510 | 542 | 22,500 |
2019/10/03 | 512 | 512 | 508 | 508 | 1,600 |
2019/10/02 | 516 | 516 | 510 | 514 | 3,200 |
2019/10/01 | 511 | 515 | 507 | 515 | 7,700 |
2019/09/30 | 514 | 515 | 506 | 515 | 6,700 |
2019/09/27 | 504 | 517 | 503 | 512 | 6,400 |
2019/09/26 | 490 | 572 | 490 | 503 | 70,900 |
2019/09/25 | 498 | 508 | 486 | 500 | 10,300 |
2019/09/24 | 492 | 498 | 490 | 498 | 5,400 |
2019/09/20 | 517 | 517 | 475 | 498 | 22,400 |
2019/09/19 | 477 | 520 | 473 | 510 | 21,600 |
2019/09/18 | 493 | 493 | 480 | 485 | 10,700 |
2019/09/17 | 513 | 513 | 490 | 500 | 10,300 |
2019/09/13 | 498 | 506 | 492 | 495 | 6,600 |
2019/09/12 | 500 | 509 | 496 | 506 | 2,900 |
2019/09/11 | 503 | 503 | 495 | 500 | 3,500 |
2019/09/10 | 494 | 505 | 486 | 504 | 14,800 |
2019/09/09 | 500 | 510 | 495 | 496 | 3,400 |
2019/09/06 | 506 | 506 | 495 | 498 | 11,100 |
2019/09/05 | 512 | 514 | 501 | 504 | 3,700 |
2019/09/04 | 498 | 515 | 486 | 511 | 13,600 |
2019/09/03 | 512 | 534 | 500 | 505 | 27,200 |
2019/09/02 | 508 | 514 | 485 | 505 | 18,100 |
2019/08/30 | 512 | 525 | 512 | 517 | 5,100 |
2019/08/29 | 536 | 540 | 510 | 510 | 12,700 |
2019/08/28 | 546 | 550 | 530 | 540 | 3,900 |
2019/08/27 | 555 | 560 | 550 | 550 | 1,000 |
2019/08/26 | 569 | 569 | 546 | 553 | 1,300 |
2019/08/23 | 543 | 559 | 543 | 559 | 2,500 |
2019/08/22 | 554 | 555 | 525 | 543 | 14,100 |
2019/08/21 | 552 | 562 | 550 | 550 | 5,700 |
2019/08/20 | 564 | 572 | 562 | 563 | 2,500 |
2019/08/19 | 560 | 569 | 560 | 565 | 2,100 |
2019/08/16 | 571 | 571 | 558 | 570 | 3,100 |
2019/08/15 | 570 | 570 | 563 | 570 | 6,100 |
2019/08/14 | 579 | 583 | 541 | 578 | 21,800 |
2019/08/13 | 585 | 589 | 585 | 589 | 700 |
2019/08/09 | 572 | 600 | 572 | 599 | 3,800 |
2019/08/08 | 580 | 580 | 566 | 575 | 2,200 |
2019/08/07 | 575 | 578 | 570 | 578 | 2,900 |
2019/08/06 | 575 | 585 | 571 | 575 | 5,100 |
2019/08/05 | 592 | 592 | 580 | 581 | 9,200 |
2019/08/02 | 599 | 599 | 590 | 592 | 4,300 |
2019/08/01 | 594 | 599 | 594 | 599 | 800 |
2019/07/31 | 617 | 617 | 592 | 592 | 8,400 |
2019/07/30 | 591 | 597 | 591 | 597 | 2,000 |
2019/07/29 | 604 | 604 | 590 | 596 | 2,400 |
2019/07/26 | 596 | 603 | 596 | 603 | 900 |
2019/07/25 | 600 | 600 | 600 | 600 | 200 |
2019/07/24 | 604 | 604 | 604 | 604 | 200 |
2019/07/23 | 599 | 603 | 599 | 603 | 400 |
2019/07/22 | 593 | 600 | 589 | 599 | 4,900 |
2019/07/19 | 596 | 603 | 590 | 592 | 800 |
2019/07/18 | 598 | 598 | 586 | 595 | 5,300 |
2019/07/17 | 609 | 609 | 597 | 597 | 3,300 |
2019/07/16 | 627 | 627 | 609 | 610 | 4,200 |
2019/07/12 | 614 | 620 | 611 | 617 | 3,300 |
2019/07/11 | 614 | 617 | 614 | 617 | 600 |
2019/07/10 | 620 | 620 | 607 | 618 | 700 |
2019/07/09 | 606 | 620 | 603 | 620 | 2,300 |
2019/07/08 | 610 | 613 | 605 | 606 | 2,400 |
2019/07/05 | 600 | 617 | 600 | 617 | 3,500 |
2019/07/04 | 619 | 620 | 604 | 620 | 1,800 |
2019/07/03 | 614 | 615 | 612 | 615 | 800 |
2019/07/02 | 605 | 613 | 605 | 613 | 1,700 |
2019/07/01 | 600 | 608 | 585 | 608 | 4,500 |
2019/06/28 | 589 | 595 | 589 | 595 | 1,400 |
2019/06/27 | 584 | 595 | 584 | 594 | 9,300 |
2019/06/26 | 597 | 609 | 595 | 595 | 3,000 |
2019/06/25 | 599 | 599 | 583 | 597 | 6,600 |
2019/06/24 | 600 | 600 | 590 | 599 | 6,900 |
2019/06/21 | 606 | 607 | 600 | 607 | 3,100 |
2019/06/20 | 615 | 615 | 600 | 606 | 6,300 |
2019/06/19 | 610 | 625 | 608 | 625 | 2,800 |
2019/06/18 | 610 | 625 | 604 | 624 | 3,300 |
2019/06/17 | 629 | 629 | 618 | 620 | 3,700 |
2019/06/14 | 614 | 616 | 607 | 609 | 5,000 |
2019/06/13 | 628 | 628 | 622 | 622 | 900 |
2019/06/12 | 639 | 639 | 626 | 630 | 2,700 |
2019/06/11 | 630 | 638 | 619 | 638 | 5,100 |
2019/06/10 | 621 | 630 | 612 | 630 | 7,100 |
2019/06/07 | 599 | 630 | 591 | 629 | 8,500 |
2019/06/06 | 591 | 635 | 588 | 588 | 12,800 |
2019/06/05 | 575 | 590 | 570 | 590 | 7,300 |
2019/06/04 | 570 | 579 | 568 | 574 | 5,700 |
2019/06/03 | 574 | 578 | 562 | 563 | 7,700 |
2019/05/31 | 579 | 584 | 576 | 584 | 2,400 |
2019/05/30 | 589 | 589 | 571 | 577 | 6,600 |
2019/05/29 | 580 | 590 | 575 | 590 | 3,000 |
2019/05/28 | 589 | 590 | 582 | 589 | 2,100 |
2019/05/27 | 590 | 590 | 572 | 585 | 7,000 |
2019/05/24 | 582 | 605 | 581 | 592 | 6,800 |
2019/05/23 | 609 | 610 | 577 | 582 | 22,600 |
2019/05/22 | 632 | 632 | 595 | 600 | 31,400 |
2019/05/21 | 631 | 657 | 614 | 628 | 16,900 |
2019/05/20 | 642 | 655 | 639 | 655 | 5,500 |
2019/05/17 | 654 | 658 | 641 | 652 | 3,100 |
2019/05/16 | 635 | 656 | 635 | 654 | 3,500 |
2019/05/15 | 642 | 657 | 631 | 642 | 9,300 |
2019/05/14 | 600 | 626 | 598 | 626 | 12,700 |
2019/05/13 | 659 | 659 | 618 | 620 | 36,700 |
2019/05/10 | 675 | 675 | 648 | 655 | 19,400 |
2019/05/09 | 685 | 685 | 682 | 682 | 1,100 |
2019/05/08 | 687 | 690 | 685 | 685 | 1,700 |
2019/05/07 | 680 | 685 | 678 | 685 | 900 |
2019/04/26 | 686 | 686 | 681 | 681 | 3,100 |
2019/04/25 | 699 | 699 | 680 | 683 | 4,100 |
2019/04/24 | 687 | 699 | 680 | 699 | 7,300 |
2019/04/23 | 686 | 695 | 684 | 695 | 1,500 |
2019/04/22 | 696 | 708 | 683 | 687 | 12,100 |
2019/04/19 | 708 | 713 | 698 | 708 | 11,500 |
2019/04/18 | 699 | 699 | 687 | 693 | 5,000 |
2019/04/17 | 693 | 700 | 685 | 699 | 3,900 |
2019/04/16 | 699 | 703 | 687 | 688 | 4,400 |
2019/04/15 | 694 | 700 | 683 | 699 | 5,400 |
2019/04/12 | 680 | 702 | 674 | 684 | 13,100 |
2019/04/11 | 691 | 691 | 678 | 684 | 3,800 |
2019/04/10 | 700 | 700 | 681 | 681 | 15,600 |
2019/04/09 | 700 | 700 | 681 | 700 | 7,300 |
2019/04/08 | 695 | 700 | 688 | 700 | 1,900 |
2019/04/05 | 689 | 699 | 686 | 697 | 5,400 |
2019/04/04 | 686 | 700 | 683 | 699 | 4,500 |
2019/04/03 | 692 | 692 | 682 | 682 | 6,000 |
2019/04/02 | 690 | 703 | 685 | 694 | 5,600 |
2019/04/01 | 706 | 706 | 678 | 687 | 13,100 |
2019/03/29 | 702 | 714 | 702 | 706 | 1,100 |
2019/03/28 | 700 | 705 | 686 | 705 | 8,200 |
2019/03/27 | 696 | 708 | 696 | 703 | 2,500 |
2019/03/26 | 700 | 710 | 690 | 693 | 8,500 |
2019/03/25 | 707 | 715 | 692 | 697 | 17,700 |
2019/03/22 | 723 | 725 | 705 | 720 | 7,100 |
2019/03/20 | 722 | 731 | 722 | 728 | 3,400 |
2019/03/19 | 726 | 733 | 709 | 731 | 10,200 |
2019/03/18 | 737 | 741 | 727 | 727 | 2,300 |
2019/03/15 | 739 | 739 | 724 | 729 | 7,600 |
2019/03/14 | 730 | 735 | 724 | 724 | 5,800 |
2019/03/13 | 730 | 741 | 730 | 731 | 5,700 |
2019/03/12 | 743 | 750 | 728 | 730 | 5,700 |
2019/03/11 | 734 | 753 | 725 | 729 | 7,200 |
2019/03/08 | 760 | 768 | 733 | 741 | 9,700 |
2019/03/07 | 752 | 759 | 748 | 759 | 6,500 |
2019/03/06 | 760 | 767 | 745 | 767 | 8,600 |
2019/03/05 | 748 | 764 | 747 | 764 | 6,900 |
2019/03/04 | 765 | 775 | 748 | 760 | 13,400 |
2019/03/01 | 762 | 795 | 746 | 759 | 29,800 |
2019/02/28 | 745 | 764 | 728 | 748 | 12,500 |
2019/02/27 | 760 | 770 | 756 | 756 | 6,200 |
2019/02/26 | 752 | 768 | 740 | 768 | 7,300 |
2019/02/25 | 775 | 775 | 750 | 762 | 6,600 |
2019/02/22 | 745 | 757 | 732 | 749 | 7,200 |
2019/02/21 | 727 | 737 | 721 | 737 | 5,600 |
2019/02/20 | 726 | 745 | 720 | 725 | 4,700 |
2019/02/19 | 745 | 745 | 700 | 711 | 54,300 |
2019/02/18 | 775 | 779 | 730 | 736 | 36,900 |
2019/02/15 | 800 | 800 | 766 | 777 | 13,400 |
2019/02/14 | 786 | 804 | 773 | 804 | 8,600 |
2019/02/13 | 790 | 790 | 730 | 785 | 19,200 |
2019/02/12 | 794 | 803 | 794 | 803 | 1,900 |
2019/02/08 | 800 | 800 | 793 | 793 | 6,200 |
2019/02/07 | 806 | 807 | 800 | 807 | 3,400 |
2019/02/06 | 808 | 810 | 798 | 807 | 4,100 |
2019/02/05 | 796 | 803 | 791 | 800 | 2,000 |
2019/02/04 | 798 | 802 | 795 | 801 | 2,000 |
2019/02/01 | 800 | 803 | 780 | 803 | 4,500 |
2019/01/31 | 783 | 813 | 780 | 810 | 10,700 |
2019/01/30 | 801 | 803 | 754 | 754 | 31,200 |
2019/01/29 | 804 | 824 | 785 | 823 | 7,900 |
2019/01/28 | 820 | 825 | 815 | 815 | 2,000 |
2019/01/25 | 829 | 834 | 828 | 833 | 3,100 |
2019/01/24 | 831 | 840 | 815 | 839 | 3,400 |
2019/01/23 | 830 | 831 | 796 | 831 | 5,800 |
2019/01/22 | 841 | 844 | 824 | 842 | 22,500 |
2019/01/21 | 866 | 866 | 835 | 856 | 10,100 |
2019/01/18 | 858 | 867 | 845 | 864 | 8,200 |
2019/01/17 | 825 | 869 | 818 | 868 | 53,800 |
2019/01/16 | 818 | 832 | 804 | 832 | 18,200 |
2019/01/15 | 815 | 819 | 810 | 819 | 6,300 |
2019/01/11 | 792 | 815 | 791 | 815 | 1,600 |
2019/01/10 | 795 | 804 | 787 | 792 | 14,800 |
2019/01/09 | 816 | 816 | 801 | 810 | 7,500 |
2019/01/08 | 799 | 820 | 795 | 820 | 12,400 |
2019/01/07 | 785 | 813 | 780 | 808 | 10,500 |
2019/01/04 | 724 | 789 | 712 | 777 | 9,700 |