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
2020/12/30 742 768 708 741 43,200
2020/12/29 724 744 723 744 7,600
2020/12/28 724 743 722 722 40,700
2020/12/25 725 731 712 731 42,400
2020/12/24 729 735 721 734 7,100
2020/12/23 729 729 715 721 25,600
2020/12/22 759 760 720 738 43,200
2020/12/21 774 781 759 760 26,100
2020/12/18 790 793 772 773 42,000
2020/12/17 797 804 781 782 40,700
2020/12/16 789 800 785 796 31,300
2020/12/15 807 808 781 789 45,100
2020/12/14 812 812 791 809 12,100
2020/12/11 796 812 793 812 18,500
2020/12/10 792 798 791 793 3,500
2020/12/09 822 824 790 790 42,100
2020/12/08 811 825 805 825 26,000
2020/12/07 834 834 810 823 10,800
2020/12/04 842 843 807 828 22,700
2020/12/03 812 843 802 842 31,700
2020/12/02 809 812 801 811 19,100
2020/12/01 804 809 792 809 18,400
2020/11/30 797 808 794 804 11,900
2020/11/27 784 810 771 782 51,400
2020/11/26 775 809 762 784 45,900
2020/11/25 766 780 756 775 38,400
2020/11/24 764 795 760 770 10,000
2020/11/20 764 767 758 764 6,900
2020/11/19 775 788 764 770 8,200
2020/11/18 789 799 778 780 13,400
2020/11/17 814 814 782 799 23,100
2020/11/16 773 809 767 809 29,600
2020/11/13 775 787 761 786 12,300
2020/11/12 790 792 766 790 11,300
2020/11/11 753 794 753 790 10,700
2020/11/10 796 798 758 767 10,100
2020/11/09 781 799 781 792 3,900
2020/11/06 789 791 773 791 3,100
2020/11/05 768 794 765 785 15,700
2020/11/04 730 777 729 753 19,800
2020/11/02 737 740 716 739 9,100
2020/10/30 755 756 730 749 16,900
2020/10/29 723 760 711 740 11,700
2020/10/28 737 740 728 738 5,400
2020/10/27 749 749 711 734 32,100
2020/10/26 797 797 756 756 29,400
2020/10/23 813 831 795 797 16,300
2020/10/22 856 856 794 828 23,700
2020/10/21 844 862 815 856 8,900
2020/10/20 829 850 820 850 13,100
2020/10/19 825 826 796 825 16,700
2020/10/16 841 843 806 812 28,700
2020/10/15 885 886 842 848 14,000
2020/10/14 859 883 830 881 29,600
2020/10/13 873 880 837 865 85,400
2020/10/12 950 950 867 888 102,200
2020/10/09 983 987 949 956 37,300
2020/10/08 1,006 1,018 965 996 32,100
2020/10/07 1,006 1,021 1,002 1,015 22,700
2020/10/06 1,008 1,021 1,001 1,018 27,100
2020/10/05 1,005 1,039 1,005 1,020 31,700
2020/10/02 1,020 1,050 1,006 1,035 55,300
2020/09/30 1,025 1,027 1,001 1,021 15,100
2020/09/29 1,020 1,031 978 1,030 51,400
2020/09/28 1,050 1,070 994 1,011 131,800
2020/09/25 906 927 885 922 26,600
2020/09/24 917 922 892 917 38,700
2020/09/23 960 975 900 939 68,900
2020/09/18 848 1,001 845 930 290,600
2020/09/17 872 873 847 851 33,200
2020/09/16 869 908 845 863 85,200
2020/09/15 885 885 835 869 50,100
2020/09/14 888 899 830 870 56,800
2020/09/11 916 930 825 843 117,600
2020/09/10 800 941 800 901 179,800
2020/09/09 822 844 787 791 39,100
2020/09/08 787 920 775 840 115,700
2020/09/07 775 781 760 781 11,100
2020/09/04 766 778 753 775 15,700
2020/09/03 775 781 767 772 6,600
2020/09/02 774 780 750 779 15,600
2020/09/01 757 774 755 774 7,500
2020/08/31 769 772 760 772 5,800
2020/08/28 771 774 730 771 17,600
2020/08/27 769 773 753 771 6,500
2020/08/26 763 769 753 769 4,200
2020/08/25 762 767 752 764 6,300
2020/08/24 755 765 750 762 9,700
2020/08/21 741 756 741 755 9,800
2020/08/20 743 745 735 743 6,700
2020/08/19 745 745 732 743 10,400
2020/08/18 739 748 735 743 7,600
2020/08/17 752 757 731 746 7,600
2020/08/14 744 759 735 757 7,700
2020/08/13 759 759 720 754 25,400
2020/08/12 750 769 741 767 16,300
2020/08/11 744 760 730 760 15,000
2020/08/07 731 744 725 744 4,000
2020/08/06 745 748 733 748 2,100
2020/08/05 720 745 720 745 7,000
2020/08/04 718 723 713 723 3,200
2020/08/03 701 720 701 719 5,500
2020/07/31 718 718 700 707 9,800
2020/07/30 750 750 721 729 5,100
2020/07/29 729 741 715 740 8,400
2020/07/28 713 718 710 714 2,200
2020/07/27 716 716 704 713 5,100
2020/07/22 725 730 705 719 5,100
2020/07/21 714 733 706 710 4,700
2020/07/20 717 727 700 716 17,300
2020/07/17 771 771 740 740 3,900
2020/07/16 748 770 740 765 1,900
2020/07/15 772 772 748 752 4,100
2020/07/14 752 768 752 760 900
2020/07/13 770 770 748 767 2,300
2020/07/10 770 770 750 770 2,100
2020/07/09 753 779 750 763 5,300
2020/07/08 727 760 726 760 5,100
2020/07/07 734 742 732 742 2,700
2020/07/06 725 749 725 744 8,700
2020/07/03 728 740 715 740 5,200
2020/07/02 740 755 712 730 10,900
2020/07/01 761 761 738 738 4,100
2020/06/30 757 767 750 763 8,900
2020/06/29 766 770 744 766 17,800
2020/06/26 804 805 780 791 36,800
2020/06/25 820 820 801 819 15,100
2020/06/24 785 858 785 834 56,100
2020/06/23 805 812 774 782 25,600
2020/06/22 839 848 800 810 22,700
2020/06/19 791 829 783 828 13,600
2020/06/18 805 808 782 800 9,000
2020/06/17 800 809 785 809 6,500
2020/06/16 795 805 785 803 6,100
2020/06/15 810 810 761 792 10,600
2020/06/12 739 809 739 809 27,400
2020/06/11 838 853 801 829 15,400
2020/06/10 842 857 841 853 6,300
2020/06/09 854 857 830 856 18,900
2020/06/08 823 840 816 839 16,400
2020/06/05 800 817 787 817 14,500
2020/06/04 820 823 786 796 13,700
2020/06/03 820 826 780 819 24,900
2020/06/02 825 831 813 820 14,200
2020/06/01 813 850 812 835 13,500
2020/05/29 842 842 792 809 35,900
2020/05/28 880 896 828 844 72,600
2020/05/27 864 913 851 894 91,500
2020/05/26 794 841 778 834 71,000
2020/05/25 768 790 764 790 30,300
2020/05/22 768 768 750 764 15,000
2020/05/21 757 766 733 753 17,500
2020/05/20 730 750 722 745 20,800
2020/05/19 721 725 700 725 12,200
2020/05/18 676 723 666 723 27,300
2020/05/15 644 646 630 646 7,200
2020/05/14 680 683 621 625 35,600
2020/05/13 705 732 665 670 85,500
2020/05/12 607 650 607 645 27,800
2020/05/11 605 628 602 609 18,700
2020/05/08 586 605 584 605 12,500
2020/05/07 582 600 582 594 14,300
2020/05/01 607 611 597 599 17,500
2020/04/30 628 629 600 613 20,800
2020/04/28 621 632 607 612 18,000
2020/04/27 595 620 595 601 11,400
2020/04/24 591 591 582 585 2,700
2020/04/23 580 605 580 591 13,800
2020/04/22 615 615 575 577 29,800
2020/04/21 645 666 590 620 41,200
2020/04/20 607 635 602 635 15,900
2020/04/17 648 648 604 617 33,300
2020/04/16 640 655 630 648 17,400
2020/04/15 675 675 645 650 10,600
2020/04/14 637 678 637 665 22,400
2020/04/13 621 677 617 637 28,300
2020/04/10 606 619 582 605 12,700
2020/04/09 579 633 579 616 21,600
2020/04/08 585 585 556 579 8,100
2020/04/07 593 608 543 577 34,500
2020/04/06 493 595 485 594 48,200
2020/04/03 525 529 500 501 10,700
2020/04/02 500 520 494 519 7,500
2020/04/01 500 507 494 507 4,700
2020/03/31 510 520 495 501 9,000
2020/03/30 520 520 487 501 32,600
2020/03/27 577 593 531 537 22,200
2020/03/26 607 646 567 567 63,000
2020/03/25 595 668 575 667 29,300
2020/03/24 535 571 530 568 22,800
2020/03/23 519 525 498 525 11,600
2020/03/19 510 525 496 502 12,000
2020/03/18 503 531 480 502 64,100
2020/03/17 481 519 468 502 31,800
2020/03/16 501 515 476 495 45,400
2020/03/13 470 514 454 476 169,500
2020/03/12 541 567 541 554 19,700
2020/03/11 600 628 572 581 24,300
2020/03/10 585 629 527 619 51,900
2020/03/09 645 645 595 595 74,200
2020/03/06 680 715 676 695 12,200
2020/03/05 738 738 675 720 31,000
2020/03/04 651 710 650 708 11,200
2020/03/03 739 739 630 678 50,500
2020/03/02 645 699 640 699 67,000
2020/02/28 680 704 580 599 219,800
2020/02/27 812 839 710 730 89,000
2020/02/26 842 857 805 816 29,900
2020/02/25 858 898 829 857 31,100
2020/02/21 910 923 801 918 132,000
2020/02/20 997 1,011 900 912 148,100
2020/02/19 911 1,030 896 952 97,500
2020/02/18 908 922 870 912 18,500
2020/02/17 929 929 895 910 13,000
2020/02/14 920 927 888 905 27,800
2020/02/13 957 962 933 947 10,900
2020/02/12 945 957 915 932 11,700
2020/02/10 925 951 890 902 30,500
2020/02/07 1,070 1,070 946 966 50,600
2020/02/06 1,046 1,103 1,042 1,082 59,900
2020/02/05 1,000 1,038 1,000 1,035 16,900
2020/02/04 950 1,037 950 989 77,600
2020/02/03 943 970 931 968 15,000
2020/01/31 996 996 970 988 13,600
2020/01/30 968 996 932 987 43,000
2020/01/29 925 949 925 938 7,900
2020/01/28 912 965 912 935 41,200
2020/01/27 880 915 871 906 17,300
2020/01/24 897 903 887 899 17,500
2020/01/23 914 925 901 903 8,400
2020/01/22 896 949 890 909 26,300
2020/01/21 933 933 878 896 33,900
2020/01/20 933 958 931 938 26,900
2020/01/17 971 971 936 959 30,600
2020/01/16 965 994 921 971 48,700
2020/01/15 957 1,002 913 950 73,200
2020/01/14 866 950 865 949 36,700
2020/01/10 855 870 836 848 13,700
2020/01/09 840 853 807 840 14,400
2020/01/08 850 850 783 835 34,300
2020/01/07 851 860 836 850 9,100
2020/01/06 860 862 832 836 11,800

このページの先頭へ