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 |
---|---|---|---|---|---|
2021/12/30 | 538 | 558 | 531 | 558 | 3,300 |
2021/12/29 | 530 | 543 | 530 | 536 | 3,200 |
2021/12/28 | 517 | 530 | 517 | 530 | 29,200 |
2021/12/27 | 535 | 535 | 516 | 524 | 58,000 |
2021/12/24 | 541 | 541 | 528 | 530 | 3,500 |
2021/12/23 | 541 | 541 | 531 | 531 | 900 |
2021/12/22 | 529 | 540 | 517 | 535 | 18,300 |
2021/12/21 | 521 | 539 | 521 | 527 | 6,500 |
2021/12/20 | 521 | 521 | 512 | 521 | 5,400 |
2021/12/17 | 525 | 535 | 521 | 525 | 4,300 |
2021/12/16 | 525 | 535 | 520 | 534 | 9,600 |
2021/12/15 | 534 | 534 | 521 | 524 | 5,500 |
2021/12/14 | 535 | 535 | 520 | 526 | 11,500 |
2021/12/13 | 549 | 554 | 537 | 537 | 7,800 |
2021/12/10 | 548 | 555 | 533 | 545 | 6,300 |
2021/12/09 | 541 | 558 | 539 | 558 | 3,300 |
2021/12/08 | 550 | 550 | 542 | 545 | 5,100 |
2021/12/07 | 531 | 544 | 525 | 544 | 5,800 |
2021/12/06 | 538 | 538 | 530 | 533 | 4,100 |
2021/12/03 | 534 | 538 | 533 | 538 | 6,000 |
2021/12/02 | 534 | 539 | 520 | 530 | 25,700 |
2021/12/01 | 565 | 588 | 529 | 540 | 34,900 |
2021/11/30 | 565 | 596 | 555 | 555 | 14,400 |
2021/11/29 | 570 | 579 | 540 | 554 | 46,200 |
2021/11/26 | 583 | 584 | 580 | 584 | 4,300 |
2021/11/25 | 589 | 590 | 585 | 585 | 7,600 |
2021/11/24 | 594 | 594 | 586 | 593 | 5,000 |
2021/11/22 | 586 | 596 | 586 | 594 | 12,300 |
2021/11/19 | 607 | 607 | 598 | 600 | 35,300 |
2021/11/18 | 606 | 616 | 606 | 613 | 8,900 |
2021/11/17 | 628 | 628 | 590 | 614 | 40,100 |
2021/11/16 | 623 | 627 | 620 | 627 | 8,400 |
2021/11/15 | 641 | 646 | 622 | 627 | 13,300 |
2021/11/12 | 633 | 640 | 630 | 639 | 6,200 |
2021/11/11 | 648 | 648 | 629 | 629 | 15,600 |
2021/11/10 | 652 | 654 | 638 | 648 | 18,900 |
2021/11/09 | 651 | 654 | 634 | 652 | 13,200 |
2021/11/08 | 648 | 654 | 630 | 654 | 22,200 |
2021/11/05 | 681 | 681 | 643 | 653 | 56,000 |
2021/11/04 | 652 | 743 | 652 | 681 | 147,200 |
2021/11/02 | 653 | 653 | 648 | 649 | 14,300 |
2021/11/01 | 648 | 655 | 648 | 649 | 19,900 |
2021/10/29 | 648 | 652 | 648 | 650 | 1,200 |
2021/10/28 | 650 | 656 | 647 | 648 | 25,500 |
2021/10/27 | 652 | 654 | 646 | 654 | 17,400 |
2021/10/26 | 654 | 659 | 644 | 652 | 24,000 |
2021/10/25 | 661 | 661 | 649 | 654 | 12,200 |
2021/10/22 | 658 | 664 | 649 | 662 | 9,300 |
2021/10/21 | 648 | 666 | 648 | 660 | 5,400 |
2021/10/20 | 659 | 660 | 635 | 655 | 23,300 |
2021/10/19 | 678 | 687 | 653 | 667 | 27,600 |
2021/10/18 | 695 | 705 | 673 | 683 | 16,500 |
2021/10/15 | 699 | 700 | 686 | 700 | 8,900 |
2021/10/14 | 693 | 700 | 689 | 697 | 9,600 |
2021/10/13 | 690 | 700 | 688 | 700 | 6,600 |
2021/10/12 | 700 | 701 | 695 | 700 | 3,700 |
2021/10/11 | 705 | 709 | 700 | 703 | 7,900 |
2021/10/08 | 701 | 704 | 699 | 704 | 1,700 |
2021/10/07 | 697 | 700 | 697 | 700 | 1,500 |
2021/10/06 | 700 | 703 | 695 | 698 | 3,100 |
2021/10/05 | 715 | 715 | 696 | 696 | 31,600 |
2021/10/04 | 747 | 748 | 713 | 730 | 33,000 |
2021/10/01 | 750 | 753 | 730 | 750 | 67,000 |
2021/09/30 | 690 | 705 | 676 | 705 | 53,100 |
2021/09/29 | 668 | 686 | 667 | 686 | 6,400 |
2021/09/28 | 670 | 673 | 668 | 673 | 5,300 |
2021/09/27 | 678 | 681 | 668 | 668 | 24,100 |
2021/09/24 | 672 | 683 | 672 | 674 | 29,300 |
2021/09/22 | 677 | 681 | 666 | 672 | 9,600 |
2021/09/21 | 676 | 692 | 672 | 681 | 51,400 |
2021/09/17 | 680 | 695 | 676 | 694 | 3,800 |
2021/09/16 | 686 | 688 | 674 | 680 | 11,800 |
2021/09/15 | 667 | 695 | 657 | 687 | 21,800 |
2021/09/14 | 672 | 674 | 657 | 657 | 21,700 |
2021/09/13 | 676 | 678 | 671 | 674 | 3,800 |
2021/09/10 | 681 | 687 | 676 | 676 | 9,200 |
2021/09/09 | 684 | 693 | 679 | 679 | 39,800 |
2021/09/08 | 681 | 690 | 681 | 690 | 4,700 |
2021/09/07 | 686 | 689 | 675 | 682 | 52,800 |
2021/09/06 | 679 | 688 | 666 | 683 | 54,100 |
2021/09/03 | 673 | 680 | 665 | 678 | 40,100 |
2021/09/02 | 669 | 674 | 668 | 674 | 2,700 |
2021/09/01 | 661 | 669 | 660 | 668 | 5,400 |
2021/08/31 | 667 | 667 | 661 | 667 | 3,800 |
2021/08/30 | 658 | 668 | 656 | 667 | 17,600 |
2021/08/27 | 643 | 668 | 642 | 668 | 5,800 |
2021/08/26 | 647 | 649 | 647 | 649 | 1,000 |
2021/08/25 | 635 | 647 | 634 | 647 | 3,400 |
2021/08/24 | 637 | 642 | 631 | 640 | 5,900 |
2021/08/23 | 647 | 654 | 632 | 639 | 16,900 |
2021/08/20 | 683 | 690 | 644 | 647 | 44,400 |
2021/08/19 | 698 | 698 | 683 | 691 | 16,400 |
2021/08/18 | 690 | 698 | 689 | 698 | 7,100 |
2021/08/17 | 706 | 709 | 691 | 700 | 21,400 |
2021/08/16 | 709 | 712 | 700 | 710 | 6,200 |
2021/08/13 | 712 | 712 | 694 | 707 | 11,800 |
2021/08/12 | 716 | 728 | 711 | 727 | 9,300 |
2021/08/11 | 708 | 727 | 707 | 727 | 13,400 |
2021/08/10 | 708 | 720 | 701 | 720 | 5,600 |
2021/08/06 | 712 | 713 | 708 | 708 | 2,400 |
2021/08/05 | 710 | 740 | 710 | 714 | 23,300 |
2021/08/04 | 712 | 713 | 705 | 710 | 3,800 |
2021/08/03 | 716 | 720 | 714 | 716 | 2,700 |
2021/08/02 | 721 | 726 | 719 | 719 | 800 |
2021/07/30 | 725 | 727 | 719 | 727 | 7,700 |
2021/07/29 | 712 | 724 | 711 | 724 | 4,700 |
2021/07/28 | 722 | 724 | 716 | 723 | 1,200 |
2021/07/27 | 723 | 723 | 715 | 720 | 1,100 |
2021/07/26 | 696 | 723 | 696 | 723 | 7,200 |
2021/07/21 | 693 | 699 | 688 | 696 | 12,700 |
2021/07/20 | 699 | 699 | 689 | 695 | 16,200 |
2021/07/19 | 706 | 708 | 693 | 700 | 28,800 |
2021/07/16 | 700 | 708 | 700 | 707 | 4,800 |
2021/07/15 | 714 | 718 | 700 | 707 | 25,500 |
2021/07/14 | 709 | 715 | 705 | 713 | 13,600 |
2021/07/13 | 708 | 718 | 701 | 708 | 18,800 |
2021/07/12 | 710 | 724 | 703 | 708 | 20,300 |
2021/07/09 | 709 | 723 | 709 | 723 | 1,300 |
2021/07/08 | 720 | 725 | 715 | 724 | 500 |
2021/07/07 | 712 | 720 | 710 | 720 | 2,000 |
2021/07/06 | 720 | 728 | 720 | 727 | 1,200 |
2021/07/05 | 719 | 726 | 708 | 726 | 10,800 |
2021/07/02 | 719 | 719 | 709 | 719 | 1,700 |
2021/07/01 | 720 | 720 | 708 | 719 | 4,000 |
2021/06/30 | 707 | 719 | 700 | 719 | 5,000 |
2021/06/29 | 700 | 711 | 700 | 709 | 2,100 |
2021/06/28 | 698 | 704 | 695 | 704 | 1,900 |
2021/06/25 | 704 | 705 | 692 | 704 | 3,900 |
2021/06/24 | 695 | 704 | 690 | 704 | 5,000 |
2021/06/23 | 692 | 704 | 689 | 704 | 2,800 |
2021/06/22 | 697 | 700 | 691 | 699 | 2,400 |
2021/06/21 | 698 | 698 | 679 | 698 | 5,400 |
2021/06/18 | 680 | 707 | 680 | 698 | 13,600 |
2021/06/17 | 680 | 682 | 673 | 676 | 15,300 |
2021/06/16 | 693 | 693 | 680 | 682 | 14,000 |
2021/06/15 | 698 | 698 | 681 | 693 | 9,600 |
2021/06/14 | 695 | 695 | 686 | 695 | 6,100 |
2021/06/11 | 697 | 700 | 694 | 695 | 1,800 |
2021/06/10 | 700 | 700 | 696 | 700 | 1,700 |
2021/06/09 | 708 | 709 | 701 | 702 | 2,100 |
2021/06/08 | 700 | 708 | 699 | 708 | 6,500 |
2021/06/07 | 703 | 703 | 698 | 699 | 1,100 |
2021/06/04 | 696 | 701 | 693 | 701 | 7,700 |
2021/06/03 | 690 | 693 | 689 | 689 | 2,100 |
2021/06/02 | 687 | 694 | 685 | 690 | 3,400 |
2021/06/01 | 694 | 699 | 686 | 687 | 16,200 |
2021/05/31 | 700 | 701 | 685 | 693 | 4,900 |
2021/05/28 | 700 | 700 | 695 | 696 | 4,600 |
2021/05/27 | 700 | 705 | 695 | 700 | 1,700 |
2021/05/26 | 694 | 707 | 692 | 706 | 8,300 |
2021/05/25 | 695 | 702 | 685 | 693 | 20,000 |
2021/05/24 | 699 | 713 | 692 | 700 | 21,900 |
2021/05/21 | 700 | 704 | 687 | 694 | 11,700 |
2021/05/20 | 700 | 710 | 695 | 706 | 16,900 |
2021/05/19 | 701 | 702 | 680 | 696 | 18,100 |
2021/05/18 | 730 | 730 | 697 | 697 | 34,600 |
2021/05/17 | 756 | 759 | 720 | 732 | 13,900 |
2021/05/14 | 755 | 755 | 726 | 750 | 9,600 |
2021/05/13 | 734 | 760 | 730 | 760 | 15,400 |
2021/05/12 | 765 | 785 | 755 | 779 | 18,800 |
2021/05/11 | 736 | 805 | 718 | 770 | 50,000 |
2021/05/10 | 704 | 849 | 704 | 735 | 205,800 |
2021/05/07 | 706 | 716 | 695 | 705 | 43,300 |
2021/05/06 | 724 | 728 | 701 | 716 | 17,800 |
2021/04/30 | 750 | 752 | 700 | 722 | 36,500 |
2021/04/28 | 709 | 750 | 707 | 749 | 55,400 |
2021/04/27 | 711 | 715 | 707 | 713 | 23,700 |
2021/04/26 | 709 | 724 | 708 | 710 | 24,900 |
2021/04/23 | 702 | 719 | 697 | 712 | 31,600 |
2021/04/22 | 718 | 718 | 695 | 714 | 15,100 |
2021/04/21 | 721 | 721 | 705 | 718 | 8,700 |
2021/04/20 | 728 | 731 | 720 | 726 | 3,800 |
2021/04/19 | 719 | 734 | 716 | 733 | 3,300 |
2021/04/16 | 716 | 734 | 709 | 734 | 12,300 |
2021/04/15 | 718 | 724 | 716 | 721 | 3,800 |
2021/04/14 | 726 | 726 | 694 | 718 | 25,700 |
2021/04/13 | 713 | 728 | 713 | 728 | 3,900 |
2021/04/12 | 730 | 730 | 717 | 720 | 5,000 |
2021/04/09 | 769 | 769 | 684 | 724 | 116,200 |
2021/04/08 | 759 | 770 | 754 | 770 | 18,200 |
2021/04/07 | 750 | 760 | 750 | 760 | 4,700 |
2021/04/06 | 755 | 760 | 747 | 750 | 8,000 |
2021/04/05 | 759 | 761 | 749 | 761 | 6,500 |
2021/04/02 | 743 | 760 | 743 | 760 | 5,000 |
2021/04/01 | 743 | 758 | 736 | 758 | 11,500 |
2021/03/31 | 735 | 759 | 735 | 748 | 7,300 |
2021/03/30 | 748 | 752 | 745 | 750 | 1,500 |
2021/03/29 | 750 | 751 | 746 | 751 | 2,400 |
2021/03/26 | 747 | 753 | 743 | 750 | 8,200 |
2021/03/25 | 749 | 749 | 738 | 747 | 7,300 |
2021/03/24 | 752 | 756 | 746 | 747 | 4,900 |
2021/03/23 | 755 | 758 | 751 | 756 | 5,500 |
2021/03/22 | 761 | 761 | 747 | 756 | 5,600 |
2021/03/19 | 765 | 770 | 761 | 761 | 5,400 |
2021/03/18 | 759 | 774 | 759 | 769 | 7,700 |
2021/03/17 | 756 | 775 | 756 | 772 | 6,900 |
2021/03/16 | 768 | 769 | 753 | 759 | 7,000 |
2021/03/15 | 770 | 777 | 769 | 771 | 8,900 |
2021/03/12 | 769 | 770 | 762 | 768 | 3,800 |
2021/03/11 | 765 | 770 | 764 | 767 | 4,100 |
2021/03/10 | 776 | 776 | 758 | 763 | 4,800 |
2021/03/09 | 774 | 786 | 762 | 768 | 51,100 |
2021/03/08 | 750 | 789 | 735 | 789 | 41,000 |
2021/03/05 | 756 | 756 | 712 | 741 | 64,500 |
2021/03/04 | 766 | 770 | 744 | 761 | 29,800 |
2021/03/03 | 774 | 781 | 757 | 773 | 27,000 |
2021/03/02 | 788 | 788 | 773 | 786 | 2,200 |
2021/03/01 | 739 | 794 | 734 | 788 | 27,500 |
2021/02/26 | 735 | 743 | 720 | 742 | 22,700 |
2021/02/25 | 748 | 755 | 736 | 736 | 28,100 |
2021/02/24 | 735 | 785 | 725 | 750 | 99,200 |
2021/02/22 | 770 | 770 | 727 | 750 | 28,300 |
2021/02/19 | 775 | 775 | 755 | 770 | 12,700 |
2021/02/18 | 777 | 780 | 769 | 776 | 11,900 |
2021/02/17 | 795 | 797 | 760 | 774 | 59,300 |
2021/02/16 | 789 | 796 | 765 | 796 | 20,700 |
2021/02/15 | 801 | 801 | 787 | 797 | 41,300 |
2021/02/12 | 787 | 805 | 783 | 803 | 20,300 |
2021/02/10 | 801 | 804 | 785 | 802 | 19,000 |
2021/02/09 | 784 | 806 | 784 | 805 | 31,000 |
2021/02/08 | 781 | 790 | 770 | 776 | 10,400 |
2021/02/05 | 750 | 780 | 748 | 779 | 41,100 |
2021/02/04 | 743 | 755 | 741 | 742 | 33,000 |
2021/02/03 | 736 | 751 | 736 | 751 | 17,900 |
2021/02/02 | 741 | 747 | 733 | 740 | 27,300 |
2021/02/01 | 745 | 745 | 731 | 741 | 6,200 |
2021/01/29 | 739 | 739 | 722 | 725 | 28,500 |
2021/01/28 | 730 | 739 | 726 | 732 | 17,600 |
2021/01/27 | 749 | 764 | 740 | 740 | 20,100 |
2021/01/26 | 766 | 769 | 744 | 744 | 28,600 |
2021/01/25 | 741 | 770 | 730 | 759 | 29,300 |
2021/01/22 | 731 | 741 | 725 | 741 | 32,000 |
2021/01/21 | 742 | 742 | 729 | 737 | 12,500 |
2021/01/20 | 745 | 749 | 732 | 739 | 20,600 |
2021/01/19 | 729 | 745 | 720 | 745 | 33,500 |
2021/01/18 | 720 | 729 | 715 | 729 | 4,700 |
2021/01/15 | 743 | 743 | 720 | 721 | 42,000 |
2021/01/14 | 750 | 752 | 715 | 740 | 48,200 |
2021/01/13 | 761 | 765 | 742 | 755 | 8,600 |
2021/01/12 | 755 | 770 | 751 | 761 | 17,500 |
2021/01/08 | 759 | 779 | 759 | 759 | 23,700 |
2021/01/07 | 770 | 777 | 759 | 767 | 20,200 |
2021/01/06 | 765 | 778 | 755 | 773 | 26,600 |
2021/01/05 | 759 | 780 | 750 | 780 | 12,000 |
2021/01/04 | 742 | 760 | 730 | 760 | 8,300 |