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 |
|---|---|---|---|---|---|
| 2024/12/30 | 845 | 845 | 811 | 815 | 50,200 |
| 2024/12/27 | 801 | 880 | 800 | 845 | 146,900 |
| 2024/12/26 | 935 | 1,009 | 915 | 922 | 209,100 |
| 2024/12/25 | 913 | 929 | 906 | 922 | 92,800 |
| 2024/12/24 | 899 | 914 | 871 | 906 | 96,700 |
| 2024/12/23 | 899 | 900 | 865 | 893 | 91,900 |
| 2024/12/20 | 889 | 893 | 873 | 884 | 59,800 |
| 2024/12/19 | 820 | 850 | 807 | 850 | 69,600 |
| 2024/12/18 | 855 | 860 | 805 | 845 | 80,800 |
| 2024/12/17 | 955 | 974 | 805 | 867 | 265,000 |
| 2024/12/16 | 932 | 994 | 931 | 955 | 153,500 |
| 2024/12/13 | 850 | 898 | 850 | 897 | 110,600 |
| 2024/12/12 | 820 | 848 | 814 | 845 | 83,800 |
| 2024/12/11 | 795 | 812 | 790 | 808 | 62,100 |
| 2024/12/10 | 800 | 804 | 787 | 787 | 105,800 |
| 2024/12/09 | 796 | 800 | 778 | 800 | 79,500 |
| 2024/12/06 | 756 | 767 | 756 | 766 | 53,700 |
| 2024/12/05 | 754 | 756 | 745 | 750 | 34,600 |
| 2024/12/04 | 743 | 760 | 738 | 740 | 45,800 |
| 2024/12/03 | 743 | 752 | 735 | 736 | 48,400 |
| 2024/12/02 | 737 | 737 | 720 | 726 | 38,500 |
| 2024/11/29 | 733 | 737 | 720 | 737 | 29,200 |
| 2024/11/28 | 709 | 729 | 709 | 724 | 24,200 |
| 2024/11/27 | 743 | 743 | 715 | 723 | 17,700 |
| 2024/11/26 | 750 | 754 | 720 | 733 | 39,400 |
| 2024/11/25 | 750 | 756 | 746 | 754 | 37,800 |
| 2024/11/22 | 728 | 750 | 724 | 750 | 40,700 |
| 2024/11/21 | 710 | 730 | 710 | 729 | 42,300 |
| 2024/11/20 | 675 | 716 | 666 | 694 | 56,100 |
| 2024/11/19 | 665 | 670 | 660 | 667 | 23,400 |
| 2024/11/18 | 660 | 668 | 649 | 663 | 43,000 |
| 2024/11/15 | 648 | 651 | 643 | 650 | 17,100 |
| 2024/11/14 | 650 | 650 | 635 | 645 | 12,900 |
| 2024/11/13 | 652 | 654 | 640 | 650 | 44,900 |
| 2024/11/12 | 614 | 640 | 612 | 615 | 29,400 |
| 2024/11/11 | 618 | 618 | 609 | 610 | 7,500 |
| 2024/11/08 | 613 | 614 | 605 | 614 | 7,700 |
| 2024/11/07 | 608 | 612 | 605 | 612 | 7,400 |
| 2024/11/06 | 605 | 614 | 601 | 605 | 9,400 |
| 2024/11/05 | 618 | 618 | 602 | 610 | 7,700 |
| 2024/11/01 | 601 | 619 | 601 | 619 | 13,300 |
| 2024/10/31 | 612 | 619 | 611 | 619 | 7,400 |
| 2024/10/30 | 617 | 617 | 602 | 612 | 4,500 |
| 2024/10/29 | 610 | 617 | 610 | 617 | 7,400 |
| 2024/10/28 | 602 | 609 | 594 | 600 | 8,900 |
| 2024/10/25 | 605 | 615 | 592 | 594 | 26,000 |
| 2024/10/24 | 622 | 622 | 611 | 622 | 5,000 |
| 2024/10/23 | 624 | 624 | 617 | 622 | 10,800 |
| 2024/10/22 | 620 | 622 | 615 | 620 | 6,700 |
| 2024/10/21 | 621 | 622 | 606 | 615 | 12,600 |
| 2024/10/18 | 639 | 639 | 584 | 619 | 29,600 |
| 2024/10/17 | 626 | 634 | 621 | 624 | 21,200 |
| 2024/10/16 | 615 | 624 | 590 | 621 | 33,300 |
| 2024/10/15 | 600 | 605 | 585 | 605 | 36,400 |
| 2024/10/11 | 569 | 575 | 565 | 570 | 11,800 |
| 2024/10/10 | 585 | 585 | 562 | 565 | 28,900 |
| 2024/10/09 | 573 | 614 | 561 | 576 | 36,900 |
| 2024/10/08 | 573 | 575 | 561 | 567 | 42,800 |
| 2024/10/07 | 614 | 615 | 556 | 579 | 102,900 |
| 2024/10/04 | 644 | 650 | 612 | 615 | 58,300 |
| 2024/10/03 | 676 | 676 | 649 | 656 | 20,400 |
| 2024/10/02 | 675 | 675 | 649 | 664 | 54,800 |
| 2024/10/01 | 702 | 710 | 673 | 677 | 65,900 |
| 2024/09/30 | 687 | 700 | 668 | 698 | 41,000 |
| 2024/09/27 | 690 | 710 | 687 | 700 | 46,100 |
| 2024/09/26 | 740 | 740 | 680 | 715 | 49,100 |
| 2024/09/25 | 740 | 740 | 709 | 724 | 45,600 |
| 2024/09/24 | 724 | 759 | 713 | 725 | 75,600 |
| 2024/09/20 | 630 | 716 | 625 | 692 | 96,700 |
| 2024/09/19 | 614 | 623 | 580 | 623 | 103,300 |
| 2024/09/18 | 701 | 710 | 615 | 634 | 106,500 |
| 2024/09/17 | 785 | 785 | 644 | 696 | 151,800 |
| 2024/09/13 | 752 | 800 | 751 | 794 | 133,500 |
| 2024/09/12 | 690 | 774 | 690 | 745 | 143,800 |
| 2024/09/11 | 654 | 679 | 645 | 679 | 57,300 |
| 2024/09/10 | 647 | 650 | 616 | 640 | 59,800 |
| 2024/09/09 | 574 | 670 | 565 | 600 | 117,600 |
| 2024/09/06 | 560 | 570 | 557 | 570 | 43,500 |
| 2024/09/05 | 550 | 560 | 549 | 556 | 42,400 |
| 2024/09/04 | 535 | 549 | 535 | 549 | 46,500 |
| 2024/09/03 | 535 | 540 | 532 | 540 | 25,800 |
| 2024/09/02 | 530 | 543 | 527 | 534 | 41,700 |
| 2024/08/30 | 522 | 525 | 519 | 525 | 22,000 |
| 2024/08/29 | 520 | 524 | 515 | 522 | 16,600 |
| 2024/08/28 | 518 | 519 | 514 | 516 | 12,200 |
| 2024/08/27 | 516 | 520 | 510 | 512 | 20,000 |
| 2024/08/26 | 518 | 520 | 507 | 512 | 25,200 |
| 2024/08/23 | 518 | 518 | 505 | 514 | 35,900 |
| 2024/08/22 | 514 | 518 | 507 | 515 | 17,100 |
| 2024/08/21 | 516 | 516 | 505 | 506 | 20,400 |
| 2024/08/20 | 517 | 520 | 506 | 516 | 19,800 |
| 2024/08/19 | 513 | 525 | 507 | 507 | 38,100 |
| 2024/08/16 | 510 | 518 | 499 | 510 | 51,200 |
| 2024/08/15 | 456 | 500 | 451 | 496 | 142,000 |
| 2024/08/14 | 453 | 453 | 433 | 448 | 91,600 |
| 2024/08/13 | 415 | 417 | 383 | 417 | 138,500 |
| 2024/08/09 | 314 | 337 | 314 | 337 | 2,600 |
| 2024/08/08 | 316 | 324 | 313 | 313 | 3,800 |
| 2024/08/07 | 316 | 320 | 310 | 312 | 2,400 |
| 2024/08/06 | 301 | 317 | 301 | 307 | 14,900 |
| 2024/08/05 | 345 | 345 | 287 | 316 | 15,200 |
| 2024/08/02 | 350 | 351 | 346 | 346 | 13,200 |
| 2024/08/01 | 364 | 364 | 355 | 360 | 2,700 |
| 2024/07/31 | 363 | 363 | 356 | 358 | 1,900 |
| 2024/07/30 | 360 | 360 | 356 | 358 | 2,600 |
| 2024/07/29 | 365 | 365 | 359 | 359 | 600 |
| 2024/07/26 | 361 | 363 | 359 | 359 | 1,300 |
| 2024/07/25 | 362 | 366 | 358 | 361 | 4,400 |
| 2024/07/24 | 363 | 386 | 362 | 367 | 21,800 |
| 2024/07/23 | 365 | 380 | 365 | 371 | 5,200 |
| 2024/07/22 | 370 | 373 | 362 | 362 | 8,600 |
| 2024/07/19 | 374 | 405 | 366 | 372 | 39,500 |
| 2024/07/18 | 361 | 362 | 361 | 362 | 1,700 |
| 2024/07/17 | 364 | 366 | 364 | 364 | 3,200 |
| 2024/07/16 | 368 | 368 | 360 | 360 | 9,600 |
| 2024/07/12 | 355 | 360 | 354 | 360 | 4,900 |
| 2024/07/11 | 354 | 368 | 353 | 359 | 11,200 |
| 2024/07/10 | 357 | 363 | 357 | 362 | 3,200 |
| 2024/07/09 | 358 | 360 | 355 | 356 | 900 |
| 2024/07/08 | 355 | 361 | 355 | 361 | 1,800 |
| 2024/07/05 | 358 | 366 | 348 | 360 | 38,900 |
| 2024/07/04 | 370 | 375 | 365 | 366 | 3,800 |
| 2024/07/03 | 372 | 376 | 371 | 376 | 1,000 |
| 2024/07/02 | 382 | 382 | 370 | 372 | 9,300 |
| 2024/07/01 | 385 | 385 | 385 | 385 | 1,000 |
| 2024/06/28 | 385 | 393 | 385 | 393 | 1,900 |
| 2024/06/27 | 385 | 385 | 383 | 385 | 1,800 |
| 2024/06/26 | 384 | 389 | 384 | 387 | 3,400 |
| 2024/06/25 | 384 | 389 | 383 | 387 | 1,300 |
| 2024/06/24 | 400 | 400 | 383 | 389 | 20,400 |
| 2024/06/21 | 389 | 400 | 378 | 394 | 9,600 |
| 2024/06/20 | 385 | 388 | 381 | 384 | 2,100 |
| 2024/06/19 | 385 | 394 | 383 | 384 | 2,000 |
| 2024/06/18 | 400 | 400 | 387 | 391 | 2,100 |
| 2024/06/17 | 399 | 400 | 391 | 399 | 7,200 |
| 2024/06/14 | 375 | 385 | 374 | 385 | 2,900 |
| 2024/06/13 | 376 | 384 | 373 | 377 | 1,600 |
| 2024/06/12 | 397 | 400 | 375 | 375 | 26,800 |
| 2024/06/11 | 351 | 416 | 351 | 395 | 82,900 |
| 2024/06/10 | 351 | 355 | 350 | 350 | 16,900 |
| 2024/06/07 | 354 | 354 | 352 | 352 | 3,200 |
| 2024/06/06 | 355 | 356 | 355 | 355 | 3,500 |
| 2024/06/05 | 358 | 360 | 357 | 359 | 2,100 |
| 2024/06/04 | 357 | 361 | 357 | 360 | 3,400 |
| 2024/06/03 | 356 | 365 | 356 | 361 | 2,700 |
| 2024/05/31 | 360 | 364 | 354 | 364 | 11,700 |
| 2024/05/30 | 362 | 362 | 360 | 361 | 6,400 |
| 2024/05/29 | 373 | 373 | 363 | 363 | 5,900 |
| 2024/05/28 | 365 | 370 | 363 | 368 | 4,800 |
| 2024/05/27 | 373 | 374 | 366 | 367 | 2,300 |
| 2024/05/24 | 373 | 380 | 373 | 380 | 3,100 |
| 2024/05/23 | 365 | 377 | 363 | 372 | 8,700 |
| 2024/05/22 | 366 | 370 | 363 | 366 | 6,000 |
| 2024/05/21 | 363 | 380 | 363 | 370 | 7,300 |
| 2024/05/20 | 364 | 371 | 361 | 370 | 10,800 |
| 2024/05/17 | 361 | 369 | 361 | 369 | 1,800 |
| 2024/05/16 | 373 | 373 | 361 | 363 | 5,600 |
| 2024/05/15 | 385 | 385 | 381 | 381 | 6,100 |
| 2024/05/14 | 368 | 368 | 366 | 366 | 3,000 |
| 2024/05/13 | 369 | 370 | 365 | 368 | 1,500 |
| 2024/05/10 | 366 | 369 | 362 | 369 | 1,200 |
| 2024/05/09 | 370 | 370 | 364 | 367 | 2,500 |
| 2024/05/08 | 363 | 363 | 363 | 363 | 300 |
| 2024/05/07 | 365 | 368 | 365 | 365 | 1,300 |
| 2024/05/02 | 364 | 367 | 360 | 365 | 4,800 |
| 2024/05/01 | 368 | 368 | 366 | 366 | 1,000 |
| 2024/04/30 | 362 | 368 | 362 | 368 | 1,600 |
| 2024/04/26 | 363 | 363 | 363 | 363 | 600 |
| 2024/04/25 | 365 | 365 | 363 | 363 | 500 |
| 2024/04/24 | 364 | 364 | 363 | 363 | 1,100 |
| 2024/04/23 | 364 | 367 | 363 | 363 | 2,600 |
| 2024/04/22 | 366 | 366 | 360 | 360 | 1,100 |
| 2024/04/19 | 369 | 369 | 360 | 360 | 11,200 |
| 2024/04/18 | 370 | 371 | 370 | 370 | 3,700 |
| 2024/04/17 | 371 | 372 | 367 | 370 | 6,100 |
| 2024/04/16 | 370 | 370 | 366 | 369 | 4,600 |
| 2024/04/15 | 386 | 386 | 370 | 370 | 8,100 |
| 2024/04/12 | 370 | 375 | 369 | 370 | 5,700 |
| 2024/04/11 | 376 | 376 | 371 | 373 | 8,900 |
| 2024/04/10 | 379 | 379 | 376 | 376 | 4,300 |
| 2024/04/09 | 381 | 381 | 379 | 379 | 2,400 |
| 2024/04/08 | 387 | 387 | 380 | 380 | 2,900 |
| 2024/04/05 | 390 | 390 | 372 | 379 | 31,000 |
| 2024/04/04 | 390 | 393 | 389 | 392 | 3,100 |
| 2024/04/03 | 390 | 392 | 390 | 392 | 2,100 |
| 2024/04/02 | 393 | 393 | 389 | 390 | 9,000 |
| 2024/04/01 | 396 | 396 | 391 | 393 | 2,300 |
| 2024/03/29 | 391 | 396 | 388 | 391 | 8,400 |
| 2024/03/28 | 391 | 399 | 390 | 399 | 5,100 |
| 2024/03/27 | 392 | 393 | 391 | 391 | 2,000 |
| 2024/03/26 | 396 | 396 | 392 | 392 | 1,000 |
| 2024/03/25 | 395 | 395 | 390 | 392 | 4,100 |
| 2024/03/22 | 399 | 399 | 392 | 395 | 3,200 |
| 2024/03/21 | 403 | 403 | 396 | 396 | 3,300 |
| 2024/03/19 | 394 | 400 | 392 | 400 | 3,300 |
| 2024/03/18 | 393 | 397 | 393 | 397 | 1,200 |
| 2024/03/15 | 401 | 401 | 398 | 398 | 9,200 |
| 2024/03/13 | 393 | 404 | 390 | 404 | 4,000 |
| 2024/03/12 | 393 | 399 | 388 | 396 | 4,600 |
| 2024/03/11 | 392 | 393 | 390 | 391 | 4,800 |
| 2024/03/08 | 395 | 398 | 395 | 395 | 2,400 |
| 2024/03/07 | 399 | 402 | 395 | 395 | 4,900 |
| 2024/03/06 | 399 | 404 | 394 | 400 | 6,800 |
| 2024/03/05 | 390 | 399 | 390 | 392 | 3,200 |
| 2024/03/04 | 395 | 405 | 389 | 392 | 14,000 |
| 2024/03/01 | 403 | 404 | 397 | 397 | 1,500 |
| 2024/02/29 | 405 | 405 | 399 | 403 | 2,100 |
| 2024/02/28 | 403 | 405 | 399 | 405 | 4,300 |
| 2024/02/27 | 399 | 405 | 382 | 403 | 14,900 |
| 2024/02/26 | 400 | 420 | 390 | 399 | 23,800 |
| 2024/02/22 | 407 | 408 | 403 | 404 | 2,500 |
| 2024/02/21 | 413 | 413 | 406 | 406 | 4,500 |
| 2024/02/20 | 418 | 420 | 414 | 414 | 6,100 |
| 2024/02/19 | 416 | 444 | 404 | 433 | 32,500 |
| 2024/02/16 | 419 | 467 | 412 | 461 | 49,000 |
| 2024/02/15 | 408 | 410 | 401 | 408 | 6,100 |
| 2024/02/14 | 408 | 408 | 402 | 404 | 1,700 |
| 2024/02/13 | 403 | 408 | 400 | 407 | 6,300 |
| 2024/02/09 | 406 | 409 | 404 | 404 | 1,000 |
| 2024/02/08 | 409 | 409 | 407 | 408 | 800 |
| 2024/02/07 | 412 | 412 | 407 | 411 | 1,200 |
| 2024/02/06 | 413 | 413 | 410 | 410 | 3,400 |
| 2024/02/05 | 416 | 416 | 413 | 415 | 1,700 |
| 2024/02/02 | 413 | 413 | 413 | 413 | 400 |
| 2024/02/01 | 418 | 419 | 413 | 413 | 400 |
| 2024/01/31 | 420 | 420 | 420 | 420 | 700 |
| 2024/01/30 | 415 | 421 | 413 | 421 | 2,500 |
| 2024/01/29 | 412 | 413 | 412 | 413 | 300 |
| 2024/01/26 | 405 | 421 | 405 | 420 | 4,700 |
| 2024/01/25 | 405 | 408 | 403 | 404 | 2,100 |
| 2024/01/24 | 411 | 411 | 407 | 408 | 2,500 |
| 2024/01/23 | 412 | 412 | 410 | 411 | 1,300 |
| 2024/01/22 | 420 | 420 | 418 | 420 | 400 |
| 2024/01/19 | 407 | 420 | 403 | 420 | 5,400 |
| 2024/01/18 | 412 | 412 | 408 | 408 | 1,400 |
| 2024/01/17 | 410 | 420 | 410 | 420 | 1,200 |
| 2024/01/16 | 418 | 420 | 418 | 418 | 300 |
| 2024/01/15 | 425 | 425 | 408 | 424 | 3,800 |
| 2024/01/12 | 412 | 418 | 410 | 418 | 500 |
| 2024/01/11 | 399 | 425 | 398 | 412 | 6,100 |
| 2024/01/10 | 408 | 409 | 400 | 401 | 2,500 |
| 2024/01/09 | 401 | 417 | 400 | 405 | 7,700 |
| 2024/01/05 | 407 | 408 | 401 | 401 | 3,000 |
| 2024/01/04 | 403 | 405 | 395 | 405 | 7,900 |