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

ギガプライズ(3830)の株価時系列情報

ギガプライズの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/11/15 1,240 1,240 1,205 1,237 3,200
2018/11/14 1,253 1,253 1,178 1,205 12,900
2018/11/13 1,252 1,255 1,200 1,217 21,900
2018/11/12 1,229 1,289 1,200 1,265 28,600
2018/11/09 1,257 1,257 1,181 1,220 15,900
2018/11/08 1,207 1,330 1,207 1,250 12,500
2018/11/07 1,200 1,200 1,174 1,199 12,300
2018/11/06 1,200 1,203 1,156 1,198 6,200
2018/11/05 1,231 1,231 1,185 1,223 11,200
2018/11/02 1,200 1,243 1,184 1,243 16,300
2018/11/01 1,200 1,300 1,160 1,207 12,100
2018/10/31 1,201 1,280 1,149 1,190 12,500
2018/10/30 1,170 1,195 1,070 1,165 30,900
2018/10/29 1,300 1,300 1,170 1,200 62,600
2018/10/26 1,470 1,477 1,315 1,320 15,000
2018/10/25 1,477 1,477 1,401 1,431 2,500
2018/10/24 1,515 1,520 1,510 1,510 1,800
2018/10/23 1,525 1,540 1,480 1,501 4,300
2018/10/22 1,545 1,550 1,526 1,527 1,200
2018/10/19 1,551 1,551 1,545 1,545 1,200
2018/10/18 1,550 1,589 1,550 1,589 400
2018/10/17 1,590 1,590 1,548 1,548 1,200
2018/10/16 1,600 1,600 1,520 1,590 1,700
2018/10/15 1,560 1,600 1,560 1,600 2,000
2018/10/12 1,562 1,563 1,560 1,560 1,700
2018/10/11 1,520 1,600 1,506 1,562 6,900
2018/10/10 1,631 1,669 1,631 1,668 1,000
2018/10/09 1,655 1,669 1,645 1,669 1,100
2018/10/05 1,680 1,689 1,651 1,655 1,200
2018/10/04 1,663 1,700 1,663 1,690 600
2018/10/03 1,665 1,695 1,660 1,661 1,100
2018/10/02 1,739 1,740 1,630 1,657 3,300
2018/10/01 1,725 1,730 1,721 1,721 619,300
2018/09/28 1,718 1,718 1,675 1,714 1,600
2018/09/27 1,700 1,701 1,690 1,690 600
2018/09/26 1,710 1,771 1,660 1,771 4,800
2018/09/25 1,776 1,782 1,696 1,758 5,700
2018/09/21 1,568 1,698 1,568 1,696 5,300
2018/09/20 1,599 1,608 1,599 1,608 900
2018/09/19 1,563 1,630 1,511 1,619 7,900
2018/09/18 1,570 1,591 1,570 1,570 2,500
2018/09/14 1,562 1,592 1,562 1,570 2,200
2018/09/13 1,573 1,589 1,554 1,562 4,100
2018/09/12 1,609 1,611 1,577 1,580 1,600
2018/09/11 1,631 1,644 1,600 1,632 1,800
2018/09/10 1,590 1,640 1,590 1,601 3,500
2018/09/07 1,595 1,596 1,575 1,576 3,500
2018/09/06 1,581 1,605 1,575 1,580 5,800
2018/09/05 1,581 1,600 1,576 1,576 7,000
2018/09/04 1,605 1,620 1,579 1,581 12,600
2018/09/03 1,660 1,660 1,570 1,620 7,200
2018/08/31 1,534 1,580 1,440 1,540 7,900
2018/08/30 1,587 1,602 1,526 1,534 3,100
2018/08/29 1,587 1,600 1,545 1,600 2,500
2018/08/28 1,640 1,670 1,600 1,600 2,700
2018/08/27 1,605 1,610 1,550 1,600 6,300
2018/08/24 1,400 1,508 1,390 1,495 15,700
2018/08/23 1,346 1,450 1,333 1,450 29,000
2018/08/22 1,315 1,420 1,315 1,350 18,300
2018/08/21 1,407 1,410 1,345 1,345 19,300
2018/08/20 1,489 1,542 1,440 1,452 17,800
2018/08/17 1,570 1,599 1,471 1,504 15,300
2018/08/16 1,663 1,663 1,558 1,606 11,400
2018/08/15 1,730 1,770 1,700 1,700 4,400
2018/08/14 1,695 1,779 1,695 1,779 5,200
2018/08/13 1,629 1,733 1,601 1,733 9,400
2018/08/10 1,800 1,800 1,760 1,789 400
2018/08/09 1,790 1,795 1,720 1,795 1,500
2018/08/08 1,844 1,844 1,790 1,790 500
2018/08/07 1,703 1,830 1,702 1,830 2,900
2018/08/06 1,780 1,809 1,725 1,726 4,400
2018/08/03 1,810 1,811 1,809 1,809 400
2018/08/02 1,822 1,850 1,780 1,850 2,700
2018/08/01 1,890 1,890 1,850 1,850 2,000
2018/07/31 1,841 1,890 1,841 1,890 2,800
2018/07/30 1,910 1,910 1,840 1,841 3,100
2018/07/27 1,835 1,909 1,835 1,900 1,400
2018/07/26 1,898 1,920 1,875 1,915 2,900
2018/07/25 1,777 1,865 1,772 1,865 3,000
2018/07/24 1,765 1,800 1,765 1,800 1,400
2018/07/23 1,780 1,780 1,735 1,735 1,100
2018/07/20 1,720 1,738 1,685 1,685 2,400
2018/07/19 1,725 1,740 1,725 1,725 2,200
2018/07/18 1,806 1,806 1,740 1,740 9,300
2018/07/17 1,829 1,829 1,802 1,804 5,400
2018/07/13 1,829 1,829 1,800 1,800 7,500
2018/07/12 1,756 1,796 1,756 1,796 5,200
2018/07/11 1,800 1,800 1,720 1,756 1,400
2018/07/10 1,789 1,815 1,755 1,810 2,900
2018/07/09 1,630 1,780 1,610 1,770 4,300
2018/07/06 1,550 1,617 1,501 1,616 4,400
2018/07/05 1,689 1,689 1,550 1,550 3,200
2018/07/04 1,630 1,675 1,621 1,675 1,900
2018/07/03 1,660 1,690 1,592 1,620 5,700
2018/07/02 1,749 1,770 1,650 1,690 6,700
2018/06/29 1,721 1,776 1,720 1,722 5,300
2018/06/28 1,730 1,754 1,700 1,720 11,300
2018/06/27 1,780 1,800 1,751 1,755 6,300
2018/06/27 1 -> 3.00 分割
2018/06/26 5,550 5,550 5,280 5,390 2,100
2018/06/25 5,800 5,800 5,550 5,550 600
2018/06/22 5,980 6,030 5,600 5,600 2,600
2018/06/21 5,850 5,950 5,800 5,800 1,000
2018/06/20 5,760 5,760 5,600 5,600 500
2018/06/19 5,890 6,000 5,750 5,750 2,900
2018/06/18 5,440 5,750 5,440 5,750 2,200
2018/06/15 5,460 5,670 5,360 5,360 3,100
2018/06/14 5,160 5,280 5,100 5,280 900
2018/06/13 4,880 5,300 4,880 5,240 5,000
2018/06/12 4,800 4,800 4,770 4,770 1,300
2018/06/11 4,920 4,920 4,735 4,740 5,600
2018/06/08 4,810 4,930 4,810 4,920 1,600
2018/06/07 4,800 4,870 4,800 4,800 600
2018/06/06 4,800 4,800 4,800 4,800 300
2018/06/05 4,875 4,875 4,800 4,810 2,100
2018/06/04 5,000 5,000 4,860 4,875 1,900
2018/06/01 4,735 4,900 4,735 4,900 1,500
2018/05/31 4,750 4,785 4,630 4,715 1,400
2018/05/30 4,750 4,750 4,750 4,750 300
2018/05/29 4,840 4,850 4,840 4,850 800
2018/05/28 4,605 4,700 4,595 4,700 700
2018/05/25 4,585 4,595 4,585 4,595 800
2018/05/24 4,580 4,600 4,510 4,510 1,600
2018/05/23 4,500 4,585 4,415 4,485 4,200
2018/05/22 4,860 4,860 4,555 4,585 4,800
2018/05/21 5,020 5,110 4,860 4,860 2,700
2018/05/18 5,000 5,010 4,900 5,000 3,300
2018/05/17 4,870 5,100 4,860 5,000 4,900
2018/05/16 4,490 5,150 4,490 5,140 5,700
2018/05/15 4,400 4,680 4,380 4,450 9,000
2018/05/14 3,980 3,980 3,900 3,980 1,100
2018/05/11 3,820 3,840 3,770 3,840 400
2018/05/10 3,550 3,750 3,550 3,750 1,200
2018/05/09 3,575 3,585 3,575 3,580 800
2018/05/08 3,540 3,580 3,510 3,580 400
2018/05/07 3,550 3,560 3,540 3,560 1,000
2018/05/02 3,600 3,600 3,600 3,600 300
2018/05/01 3,600 3,605 3,600 3,600 2,200
2018/04/27 3,590 3,600 3,590 3,600 8,300
2018/04/26 3,590 3,590 3,590 3,590 200
2018/04/25 3,590 3,590 3,590 3,590 200
2018/04/24 3,590 3,615 3,550 3,615 1,400
2018/04/23 3,575 3,595 3,575 3,590 1,400
2018/04/20 3,590 3,590 3,575 3,575 700
2018/04/19 3,585 3,585 3,585 3,585 100
2018/04/18 3,590 3,590 3,520 3,520 500
2018/04/17 3,550 3,590 3,500 3,500 1,000
2018/04/16 3,525 3,595 3,525 3,595 500
2018/04/13 3,580 3,595 3,510 3,525 1,700
2018/04/12 3,630 3,630 3,500 3,580 2,100
2018/04/11 3,930 3,930 3,700 3,700 4,000
2018/04/10 4,080 4,080 4,000 4,000 500
2018/04/09 4,100 4,100 4,050 4,080 1,800
2018/04/06 4,110 4,110 3,960 4,030 1,000
2018/04/05 4,240 4,240 4,010 4,100 1,100
2018/04/04 4,200 4,520 4,100 4,100 2,600
2018/04/03 4,020 4,100 4,020 4,100 1,200
2018/04/02 4,005 4,190 4,000 4,100 3,500
2018/03/30 4,000 4,070 3,950 4,000 3,500
2018/03/29 3,440 3,980 3,440 3,800 7,500
2018/03/28 3,420 3,440 3,420 3,440 1,000
2018/03/27 3,485 3,500 3,400 3,490 2,000
2018/03/26 3,325 3,395 3,325 3,365 500
2018/03/23 3,470 3,470 3,390 3,390 800
2018/03/22 3,540 3,545 3,430 3,490 1,100
2018/03/20 3,470 3,600 3,470 3,590 1,200
2018/03/19 3,430 3,575 3,400 3,540 2,300
2018/03/16 3,485 3,535 3,430 3,430 1,000
2018/03/15 3,430 3,490 3,375 3,430 1,200
2018/03/14 3,325 3,545 3,325 3,430 2,000
2018/03/13 3,180 3,300 3,180 3,300 2,900
2018/03/12 3,015 3,160 3,015 3,150 2,300
2018/03/09 3,075 3,120 3,060 3,060 500
2018/03/08 3,005 3,005 2,930 2,930 300
2018/03/07 2,930 3,000 2,930 3,000 900
2018/03/06 2,990 3,070 2,950 3,070 1,300
2018/03/05 2,910 3,000 2,910 3,000 600
2018/03/02 2,910 3,000 2,860 2,960 1,500
2018/03/01 2,924 3,000 2,924 3,000 1,800
2018/02/28 3,030 3,030 2,820 2,920 1,200
2018/02/27 3,050 3,050 2,850 2,950 900
2018/02/26 3,000 3,015 2,930 2,960 9,800
2018/02/23 2,800 2,800 2,800 2,800 200
2018/02/22 2,850 2,850 2,700 2,800 800
2018/02/20 2,990 2,990 2,733 2,850 2,400
2018/02/19 2,989 2,990 2,933 2,990 7,300
2018/02/16 2,650 2,860 2,650 2,860 7,000
2018/02/15 2,700 2,700 2,598 2,600 1,500
2018/02/14 2,640 2,685 2,550 2,649 2,400
2018/02/13 2,465 2,565 2,465 2,550 400
2018/02/09 2,550 2,550 2,450 2,450 1,700
2018/02/07 2,624 2,624 2,470 2,550 1,800
2018/02/06 2,500 2,586 2,255 2,416 17,700
2018/02/05 2,765 2,765 2,621 2,621 2,900
2018/02/02 2,770 2,770 2,720 2,720 400
2018/02/01 2,775 2,775 2,750 2,750 1,600
2018/01/31 2,766 2,781 2,730 2,775 4,400
2018/01/30 2,865 2,865 2,800 2,800 1,200
2018/01/29 2,890 2,890 2,890 2,890 200
2018/01/26 2,900 2,900 2,900 2,900 200
2018/01/25 2,830 2,830 2,800 2,800 2,800
2018/01/24 2,810 2,940 2,810 2,830 3,300
2018/01/23 2,850 2,851 2,850 2,851 300
2018/01/19 2,850 2,850 2,850 2,850 300
2018/01/18 2,899 2,900 2,850 2,850 2,600
2018/01/17 2,970 2,970 2,853 2,857 1,500
2018/01/16 3,040 3,040 2,950 2,950 600
2018/01/15 3,060 3,145 3,040 3,040 1,900
2018/01/12 2,840 2,970 2,840 2,873 3,100
2018/01/11 2,799 2,800 2,753 2,790 400
2018/01/10 2,718 2,749 2,701 2,749 1,100
2018/01/09 2,707 2,770 2,702 2,720 1,700
2018/01/05 2,800 2,800 2,732 2,732 800
2018/01/04 2,698 2,800 2,698 2,800 3,500
2017/12/29 2,600 2,700 2,550 2,600 5,600
2017/12/28 2,538 2,573 2,490 2,570 3,100
2017/12/27 2,545 2,547 2,500 2,500 4,600
2017/12/26 2,500 2,540 2,500 2,500 3,000
2017/12/25 2,435 2,500 2,421 2,500 5,100
2017/12/22 2,412 2,412 2,412 2,412 100
2017/12/21 2,424 2,432 2,380 2,432 3,600
2017/12/20 2,410 2,421 2,410 2,421 700
2017/12/19 2,427 2,427 2,400 2,400 900
2017/12/18 2,407 2,445 2,407 2,445 900
2017/12/15 2,406 2,406 2,400 2,400 800
2017/12/14 2,450 2,450 2,420 2,420 900
2017/12/13 2,405 2,450 2,390 2,449 1,200
2017/12/12 2,400 2,447 2,400 2,404 1,300
2017/12/11 2,355 2,400 2,355 2,400 2,200
2017/12/08 2,350 2,379 2,350 2,350 2,100
2017/12/07 2,350 2,350 2,350 2,350 100
2017/12/06 2,324 2,350 2,271 2,271 800
2017/12/05 2,255 2,324 2,240 2,324 3,200
2017/12/04 2,265 2,320 2,240 2,240 14,000
2017/12/01 2,315 2,319 2,281 2,315 1,800
2017/11/30 2,291 2,315 2,291 2,315 1,300
2017/11/29 2,293 2,293 2,293 2,293 200
2017/11/28 2,239 2,293 2,239 2,293 1,600
2017/11/27 2,200 2,220 2,189 2,220 2,200
2017/11/24 2,155 2,200 2,155 2,200 2,300
2017/11/22 2,158 2,158 2,125 2,150 2,400
2017/11/21 2,150 2,155 2,131 2,150 2,100
2017/11/20 2,157 2,157 2,157 2,157 100
2017/11/17 2,140 2,157 2,140 2,157 800
2017/11/16 2,150 2,180 2,150 2,180 1,700
2017/11/15 2,188 2,250 2,108 2,150 3,800
2017/11/14 2,235 2,255 2,235 2,255 1,200
2017/11/13 2,250 2,270 2,236 2,236 2,300
2017/11/10 2,260 2,260 2,248 2,248 300
2017/11/09 2,270 2,270 2,268 2,268 200
2017/11/08 2,280 2,280 2,230 2,230 2,200
2017/11/07 2,250 2,300 2,250 2,280 4,000
2017/11/06 2,350 2,385 2,200 2,240 6,600
2017/11/02 2,355 2,360 2,345 2,350 1,500
2017/11/01 2,350 2,360 2,340 2,355 3,200
2017/10/31 2,340 2,350 2,330 2,350 1,100
2017/10/30 2,272 2,340 2,272 2,340 1,400
2017/10/27 2,349 2,350 2,249 2,349 7,100
2017/10/26 2,305 2,320 2,305 2,310 600
2017/10/25 2,300 2,305 2,240 2,305 2,400
2017/10/24 2,280 2,280 2,280 2,280 100
2017/10/23 2,345 2,345 2,290 2,291 1,700
2017/10/20 2,295 2,295 2,295 2,295 300
2017/10/19 2,307 2,307 2,307 2,307 100
2017/10/18 2,314 2,314 2,304 2,304 200
2017/10/17 2,313 2,314 2,311 2,314 1,100
2017/10/16 2,330 2,330 2,330 2,330 800
2017/10/13 2,348 2,349 2,330 2,330 600
2017/10/11 2,317 2,317 2,311 2,311 300
2017/10/10 2,313 2,350 2,271 2,320 1,600
2017/10/06 2,262 2,285 2,262 2,263 1,200
2017/10/05 2,275 2,275 2,256 2,275 1,300
2017/10/04 2,251 2,280 2,240 2,275 2,400
2017/10/03 2,280 2,280 2,260 2,261 800
2017/10/02 2,245 2,261 2,245 2,261 1,300
2017/09/29 2,230 2,240 2,220 2,240 1,200
2017/09/28 2,210 2,230 2,210 2,230 400
2017/09/27 2,149 2,215 2,149 2,200 800
2017/09/26 2,200 2,205 2,199 2,199 600
2017/09/25 2,200 2,200 2,200 2,200 100
2017/09/22 2,190 2,190 2,189 2,189 800
2017/09/21 2,198 2,198 2,158 2,158 200
2017/09/20 2,188 2,188 2,150 2,150 1,000
2017/09/19 2,190 2,200 2,161 2,198 2,000
2017/09/15 2,158 2,180 2,113 2,132 2,100
2017/09/14 2,116 2,118 2,116 2,116 900
2017/09/13 2,112 2,112 2,112 2,112 400
2017/09/11 2,105 2,120 2,090 2,120 700
2017/09/08 2,125 2,135 2,100 2,100 9,400
2017/09/07 2,100 2,100 2,100 2,100 400
2017/09/06 2,059 2,080 2,050 2,080 1,600
2017/09/05 2,120 2,150 2,065 2,066 2,000
2017/09/04 2,155 2,155 2,125 2,145 1,400
2017/09/01 2,151 2,177 2,151 2,177 900
2017/08/31 2,145 2,147 2,145 2,147 800
2017/08/30 2,139 2,139 2,139 2,139 100
2017/08/29 2,121 2,171 2,086 2,145 2,300
2017/08/28 2,180 2,180 2,130 2,160 500
2017/08/25 2,141 2,141 2,103 2,103 400
2017/08/24 2,141 2,141 2,141 2,141 100
2017/08/23 2,139 2,209 2,139 2,141 500

このページの先頭へ