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 |
---|---|---|---|---|---|
2023/12/29 | 387 | 402 | 387 | 396 | 4,300 |
2023/12/28 | 387 | 399 | 380 | 394 | 5,700 |
2023/12/27 | 383 | 392 | 381 | 381 | 13,700 |
2023/12/26 | 400 | 400 | 380 | 380 | 26,700 |
2023/12/25 | 404 | 404 | 394 | 394 | 13,600 |
2023/12/22 | 402 | 406 | 398 | 403 | 12,400 |
2023/12/21 | 400 | 409 | 400 | 401 | 9,400 |
2023/12/20 | 420 | 422 | 408 | 411 | 12,700 |
2023/12/19 | 421 | 421 | 415 | 419 | 6,100 |
2023/12/18 | 426 | 426 | 425 | 425 | 3,200 |
2023/12/15 | 426 | 427 | 426 | 426 | 1,900 |
2023/12/14 | 435 | 436 | 423 | 425 | 3,700 |
2023/12/13 | 441 | 441 | 434 | 435 | 2,300 |
2023/12/12 | 433 | 443 | 429 | 443 | 5,300 |
2023/12/11 | 459 | 460 | 430 | 430 | 15,500 |
2023/12/08 | 448 | 460 | 448 | 451 | 2,600 |
2023/12/07 | 459 | 459 | 451 | 451 | 1,600 |
2023/12/06 | 459 | 460 | 455 | 455 | 1,600 |
2023/12/05 | 460 | 460 | 459 | 459 | 700 |
2023/12/04 | 458 | 460 | 450 | 460 | 2,700 |
2023/12/01 | 455 | 460 | 450 | 450 | 4,800 |
2023/11/30 | 458 | 460 | 450 | 460 | 2,300 |
2023/11/29 | 450 | 450 | 450 | 450 | 200 |
2023/11/27 | 456 | 465 | 449 | 458 | 2,500 |
2023/11/24 | 457 | 466 | 456 | 456 | 2,400 |
2023/11/22 | 457 | 459 | 456 | 456 | 2,000 |
2023/11/21 | 450 | 450 | 449 | 449 | 800 |
2023/11/20 | 460 | 460 | 444 | 448 | 6,000 |
2023/11/17 | 449 | 461 | 449 | 457 | 700 |
2023/11/16 | 455 | 465 | 449 | 449 | 3,400 |
2023/11/15 | 437 | 458 | 435 | 454 | 10,800 |
2023/11/14 | 436 | 436 | 425 | 434 | 2,200 |
2023/11/13 | 431 | 433 | 431 | 433 | 1,300 |
2023/11/10 | 423 | 430 | 423 | 425 | 1,700 |
2023/11/09 | 429 | 430 | 429 | 429 | 1,600 |
2023/11/08 | 428 | 429 | 422 | 429 | 1,200 |
2023/11/07 | 426 | 429 | 426 | 429 | 1,900 |
2023/11/06 | 417 | 422 | 417 | 422 | 1,700 |
2023/11/02 | 419 | 424 | 416 | 416 | 1,400 |
2023/11/01 | 431 | 431 | 413 | 414 | 5,700 |
2023/10/31 | 425 | 426 | 423 | 423 | 1,200 |
2023/10/30 | 430 | 430 | 430 | 430 | 400 |
2023/10/27 | 431 | 431 | 430 | 430 | 500 |
2023/10/26 | 440 | 440 | 432 | 440 | 5,900 |
2023/10/25 | 427 | 427 | 419 | 425 | 1,900 |
2023/10/24 | 418 | 422 | 418 | 422 | 500 |
2023/10/23 | 424 | 424 | 418 | 418 | 12,600 |
2023/10/20 | 423 | 427 | 423 | 423 | 1,200 |
2023/10/19 | 427 | 429 | 424 | 428 | 5,100 |
2023/10/18 | 428 | 451 | 428 | 434 | 11,800 |
2023/10/17 | 427 | 433 | 418 | 423 | 13,200 |
2023/10/16 | 449 | 449 | 429 | 429 | 4,800 |
2023/10/13 | 432 | 448 | 431 | 440 | 2,800 |
2023/10/12 | 444 | 444 | 430 | 430 | 2,500 |
2023/10/11 | 441 | 453 | 436 | 444 | 2,900 |
2023/10/10 | 433 | 435 | 430 | 431 | 4,100 |
2023/10/06 | 437 | 439 | 431 | 431 | 2,800 |
2023/10/05 | 429 | 488 | 425 | 440 | 24,400 |
2023/10/04 | 435 | 435 | 427 | 428 | 8,900 |
2023/10/03 | 436 | 439 | 435 | 435 | 1,900 |
2023/10/02 | 435 | 441 | 435 | 440 | 2,200 |
2023/09/29 | 445 | 445 | 437 | 438 | 1,200 |
2023/09/28 | 445 | 448 | 439 | 441 | 1,000 |
2023/09/27 | 437 | 444 | 437 | 444 | 200 |
2023/09/26 | 450 | 450 | 442 | 442 | 800 |
2023/09/25 | 437 | 451 | 437 | 451 | 3,500 |
2023/09/22 | 434 | 439 | 433 | 433 | 12,900 |
2023/09/21 | 439 | 446 | 432 | 446 | 19,800 |
2023/09/20 | 450 | 452 | 447 | 447 | 4,700 |
2023/09/19 | 454 | 458 | 445 | 448 | 13,100 |
2023/09/15 | 469 | 469 | 457 | 459 | 7,900 |
2023/09/14 | 458 | 470 | 458 | 470 | 4,100 |
2023/09/13 | 465 | 465 | 460 | 464 | 1,800 |
2023/09/12 | 460 | 463 | 460 | 463 | 2,000 |
2023/09/11 | 475 | 476 | 452 | 460 | 10,100 |
2023/09/08 | 470 | 477 | 469 | 477 | 1,800 |
2023/09/07 | 479 | 479 | 478 | 478 | 200 |
2023/09/06 | 474 | 477 | 464 | 477 | 7,500 |
2023/09/05 | 485 | 485 | 471 | 477 | 2,800 |
2023/09/04 | 492 | 492 | 469 | 481 | 4,800 |
2023/09/01 | 492 | 498 | 490 | 490 | 9,300 |
2023/08/31 | 487 | 487 | 485 | 485 | 2,000 |
2023/08/30 | 490 | 508 | 473 | 476 | 8,000 |
2023/08/29 | 473 | 490 | 460 | 487 | 12,100 |
2023/08/28 | 476 | 477 | 469 | 470 | 1,800 |
2023/08/25 | 467 | 473 | 465 | 466 | 1,800 |
2023/08/24 | 462 | 470 | 461 | 470 | 1,400 |
2023/08/23 | 460 | 470 | 458 | 470 | 7,200 |
2023/08/22 | 470 | 476 | 466 | 466 | 400 |
2023/08/21 | 476 | 477 | 473 | 473 | 900 |
2023/08/18 | 477 | 477 | 476 | 476 | 200 |
2023/08/17 | 478 | 478 | 478 | 478 | 400 |
2023/08/16 | 460 | 484 | 460 | 479 | 3,600 |
2023/08/15 | 479 | 480 | 455 | 468 | 10,200 |
2023/08/14 | 484 | 484 | 464 | 472 | 18,000 |
2023/08/10 | 510 | 516 | 501 | 516 | 2,200 |
2023/08/09 | 521 | 526 | 508 | 521 | 6,000 |
2023/08/08 | 515 | 518 | 506 | 518 | 4,500 |
2023/08/07 | 506 | 515 | 506 | 515 | 3,200 |
2023/08/04 | 499 | 507 | 498 | 507 | 400 |
2023/08/03 | 503 | 505 | 501 | 501 | 700 |
2023/08/02 | 495 | 505 | 495 | 495 | 1,900 |
2023/08/01 | 494 | 505 | 494 | 501 | 5,300 |
2023/07/31 | 494 | 494 | 494 | 494 | 100 |
2023/07/28 | 494 | 494 | 494 | 494 | 200 |
2023/07/27 | 499 | 499 | 483 | 492 | 2,100 |
2023/07/26 | 497 | 500 | 497 | 500 | 600 |
2023/07/25 | 495 | 500 | 495 | 500 | 2,900 |
2023/07/24 | 490 | 500 | 490 | 496 | 1,900 |
2023/07/21 | 490 | 493 | 490 | 490 | 3,400 |
2023/07/20 | 474 | 481 | 474 | 477 | 1,200 |
2023/07/19 | 471 | 491 | 471 | 471 | 4,700 |
2023/07/18 | 484 | 485 | 463 | 470 | 5,900 |
2023/07/14 | 470 | 480 | 470 | 474 | 2,000 |
2023/07/13 | 466 | 484 | 466 | 472 | 2,000 |
2023/07/12 | 455 | 472 | 454 | 464 | 5,200 |
2023/07/11 | 458 | 460 | 454 | 456 | 1,900 |
2023/07/10 | 463 | 463 | 450 | 458 | 8,700 |
2023/07/07 | 469 | 472 | 462 | 463 | 13,000 |
2023/07/06 | 495 | 495 | 471 | 474 | 4,700 |
2023/07/05 | 495 | 499 | 495 | 495 | 2,800 |
2023/07/04 | 495 | 497 | 495 | 495 | 900 |
2023/07/03 | 510 | 512 | 492 | 507 | 2,600 |
2023/06/30 | 500 | 502 | 484 | 502 | 4,500 |
2023/06/29 | 469 | 533 | 463 | 508 | 26,600 |
2023/06/28 | 479 | 479 | 465 | 477 | 4,100 |
2023/06/27 | 474 | 481 | 464 | 481 | 7,400 |
2023/06/26 | 500 | 516 | 476 | 476 | 23,800 |
2023/06/23 | 532 | 550 | 493 | 493 | 205,100 |
2023/06/22 | 454 | 470 | 454 | 470 | 7,200 |
2023/06/21 | 475 | 475 | 458 | 470 | 3,800 |
2023/06/20 | 451 | 475 | 450 | 475 | 6,200 |
2023/06/19 | 456 | 470 | 450 | 456 | 5,400 |
2023/06/16 | 444 | 450 | 439 | 450 | 2,900 |
2023/06/15 | 439 | 441 | 435 | 440 | 3,400 |
2023/06/14 | 435 | 437 | 435 | 437 | 3,000 |
2023/06/13 | 437 | 437 | 435 | 435 | 2,000 |
2023/06/12 | 435 | 438 | 432 | 436 | 7,300 |
2023/06/09 | 446 | 446 | 442 | 442 | 1,400 |
2023/06/08 | 449 | 450 | 449 | 449 | 4,300 |
2023/06/07 | 448 | 449 | 442 | 449 | 2,000 |
2023/06/06 | 443 | 443 | 442 | 442 | 1,200 |
2023/06/05 | 444 | 447 | 443 | 443 | 1,700 |
2023/06/02 | 438 | 446 | 438 | 446 | 11,700 |
2023/06/01 | 438 | 438 | 436 | 436 | 600 |
2023/05/31 | 438 | 438 | 431 | 437 | 3,300 |
2023/05/30 | 435 | 447 | 434 | 435 | 2,600 |
2023/05/29 | 439 | 439 | 435 | 435 | 700 |
2023/05/26 | 439 | 439 | 427 | 436 | 6,400 |
2023/05/25 | 449 | 455 | 443 | 443 | 1,100 |
2023/05/24 | 449 | 473 | 443 | 443 | 5,400 |
2023/05/23 | 449 | 449 | 444 | 449 | 3,600 |
2023/05/22 | 449 | 449 | 444 | 449 | 2,700 |
2023/05/19 | 459 | 459 | 445 | 447 | 2,000 |
2023/05/18 | 448 | 455 | 448 | 455 | 6,600 |
2023/05/17 | 446 | 446 | 439 | 441 | 2,100 |
2023/05/16 | 446 | 446 | 438 | 446 | 2,200 |
2023/05/15 | 446 | 446 | 438 | 438 | 2,700 |
2023/05/12 | 435 | 439 | 434 | 439 | 2,100 |
2023/05/11 | 434 | 434 | 433 | 434 | 800 |
2023/05/10 | 430 | 435 | 430 | 431 | 1,900 |
2023/05/09 | 426 | 427 | 426 | 427 | 800 |
2023/05/08 | 427 | 427 | 427 | 427 | 200 |
2023/05/02 | 426 | 428 | 424 | 426 | 2,000 |
2023/05/01 | 421 | 437 | 421 | 437 | 3,100 |
2023/04/28 | 420 | 422 | 418 | 418 | 1,500 |
2023/04/27 | 417 | 417 | 417 | 417 | 700 |
2023/04/26 | 420 | 421 | 418 | 419 | 3,400 |
2023/04/25 | 419 | 428 | 415 | 427 | 6,900 |
2023/04/24 | 418 | 421 | 416 | 420 | 4,700 |
2023/04/21 | 428 | 428 | 418 | 418 | 13,700 |
2023/04/20 | 429 | 429 | 429 | 429 | 200 |
2023/04/19 | 427 | 429 | 427 | 429 | 600 |
2023/04/18 | 423 | 432 | 423 | 427 | 5,100 |
2023/04/17 | 449 | 449 | 417 | 420 | 25,800 |
2023/04/14 | 441 | 444 | 440 | 444 | 1,000 |
2023/04/13 | 443 | 443 | 440 | 441 | 3,400 |
2023/04/12 | 443 | 443 | 440 | 443 | 5,200 |
2023/04/11 | 447 | 448 | 447 | 448 | 1,000 |
2023/04/10 | 446 | 447 | 445 | 447 | 1,000 |
2023/04/07 | 443 | 443 | 443 | 443 | 100 |
2023/04/06 | 441 | 444 | 440 | 440 | 2,000 |
2023/04/05 | 440 | 441 | 440 | 441 | 800 |
2023/04/04 | 447 | 447 | 439 | 440 | 6,600 |
2023/04/03 | 453 | 453 | 446 | 447 | 4,300 |
2023/03/31 | 454 | 458 | 448 | 448 | 1,700 |
2023/03/30 | 458 | 460 | 448 | 454 | 1,600 |
2023/03/29 | 451 | 477 | 451 | 458 | 10,000 |
2023/03/28 | 452 | 458 | 452 | 458 | 3,600 |
2023/03/27 | 441 | 452 | 441 | 452 | 3,600 |
2023/03/24 | 442 | 444 | 442 | 444 | 200 |
2023/03/22 | 441 | 445 | 440 | 445 | 2,900 |
2023/03/20 | 443 | 448 | 441 | 445 | 2,000 |
2023/03/17 | 446 | 461 | 439 | 443 | 15,300 |
2023/03/16 | 445 | 445 | 439 | 445 | 2,900 |
2023/03/15 | 446 | 447 | 442 | 447 | 6,700 |
2023/03/14 | 447 | 447 | 440 | 445 | 2,200 |
2023/03/13 | 443 | 449 | 440 | 447 | 2,700 |
2023/03/10 | 445 | 448 | 443 | 445 | 1,300 |
2023/03/09 | 448 | 448 | 444 | 444 | 600 |
2023/03/08 | 442 | 448 | 442 | 448 | 1,300 |
2023/03/07 | 435 | 450 | 435 | 450 | 5,500 |
2023/03/06 | 447 | 447 | 441 | 443 | 800 |
2023/03/03 | 444 | 446 | 441 | 446 | 2,600 |
2023/03/02 | 446 | 446 | 443 | 445 | 300 |
2023/03/01 | 439 | 446 | 439 | 446 | 3,000 |
2023/02/28 | 445 | 445 | 434 | 445 | 5,800 |
2023/02/27 | 459 | 459 | 451 | 451 | 1,200 |
2023/02/24 | 448 | 448 | 447 | 447 | 400 |
2023/02/22 | 453 | 453 | 448 | 448 | 1,100 |
2023/02/21 | 450 | 450 | 450 | 450 | 1,200 |
2023/02/20 | 449 | 450 | 449 | 450 | 1,700 |
2023/02/17 | 449 | 450 | 445 | 449 | 3,600 |
2023/02/16 | 453 | 453 | 447 | 449 | 3,700 |
2023/02/15 | 459 | 460 | 450 | 453 | 10,600 |
2023/02/14 | 456 | 457 | 451 | 451 | 4,000 |
2023/02/13 | 460 | 460 | 453 | 456 | 2,500 |
2023/02/10 | 452 | 452 | 449 | 449 | 400 |
2023/02/09 | 450 | 452 | 450 | 452 | 700 |
2023/02/08 | 455 | 455 | 439 | 452 | 3,500 |
2023/02/07 | 454 | 455 | 452 | 455 | 3,000 |
2023/02/06 | 450 | 450 | 444 | 446 | 2,800 |
2023/02/03 | 453 | 453 | 447 | 447 | 500 |
2023/02/02 | 453 | 453 | 448 | 448 | 700 |
2023/02/01 | 451 | 455 | 445 | 445 | 1,200 |
2023/01/31 | 447 | 453 | 442 | 451 | 3,200 |
2023/01/30 | 459 | 459 | 432 | 442 | 7,000 |
2023/01/27 | 456 | 459 | 451 | 459 | 6,900 |
2023/01/26 | 450 | 455 | 450 | 455 | 2,100 |
2023/01/25 | 445 | 455 | 432 | 447 | 7,300 |
2023/01/24 | 450 | 450 | 449 | 450 | 2,200 |
2023/01/23 | 456 | 458 | 424 | 458 | 21,100 |
2023/01/20 | 440 | 450 | 437 | 443 | 7,500 |
2023/01/19 | 463 | 464 | 428 | 438 | 35,900 |
2023/01/18 | 480 | 481 | 444 | 456 | 30,200 |
2023/01/17 | 480 | 481 | 475 | 480 | 2,800 |
2023/01/16 | 488 | 488 | 472 | 480 | 11,500 |
2023/01/13 | 489 | 490 | 485 | 488 | 8,100 |
2023/01/12 | 497 | 497 | 491 | 493 | 2,700 |
2023/01/11 | 494 | 498 | 494 | 498 | 3,300 |
2023/01/10 | 501 | 505 | 496 | 501 | 3,800 |
2023/01/06 | 511 | 513 | 511 | 513 | 2,200 |
2023/01/05 | 499 | 511 | 499 | 511 | 2,100 |
2023/01/04 | 495 | 496 | 492 | 496 | 1,200 |