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(3830)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
2024/03/28 1,655 1,696 1,655 1,695 20,100
2024/03/27 1,665 1,665 1,645 1,655 9,100
2024/03/26 1,669 1,669 1,639 1,666 8,800
2024/03/25 1,608 1,620 1,600 1,620 20,200
2024/03/22 1,608 1,611 1,579 1,607 29,700
2024/03/21 1,610 1,615 1,603 1,606 13,800
2024/03/19 1,586 1,602 1,584 1,599 10,900
2024/03/18 1,600 1,602 1,573 1,584 17,200
2024/03/15 1,585 1,597 1,555 1,572 45,900
2024/03/14 1,550 1,569 1,550 1,554 12,300
2024/03/13 1,550 1,550 1,529 1,548 8,200
2024/03/12 1,560 1,562 1,520 1,550 13,800
2024/03/11 1,576 1,586 1,562 1,562 10,600
2024/03/08 1,570 1,578 1,570 1,576 2,400
2024/03/07 1,578 1,584 1,564 1,578 8,100
2024/03/06 1,579 1,583 1,569 1,578 6,400
2024/03/05 1,580 1,584 1,564 1,577 8,600
2024/03/04 1,580 1,580 1,573 1,580 5,100
2024/03/01 1,585 1,585 1,580 1,580 4,300
2024/02/29 1,587 1,587 1,580 1,585 4,300
2024/02/28 1,600 1,600 1,578 1,586 8,200
2024/02/27 1,594 1,595 1,585 1,585 4,000
2024/02/26 1,590 1,593 1,580 1,585 3,700
2024/02/22 1,598 1,599 1,579 1,579 3,300
2024/02/21 1,595 1,599 1,580 1,584 3,800
2024/02/20 1,587 1,600 1,582 1,595 5,600
2024/02/19 1,586 1,601 1,586 1,601 6,900
2024/02/16 1,580 1,596 1,577 1,595 7,000
2024/02/15 1,599 1,599 1,585 1,590 1,300
2024/02/14 1,599 1,600 1,582 1,583 3,300
2024/02/13 1,600 1,605 1,580 1,599 7,500
2024/02/09 1,582 1,583 1,582 1,582 1,100
2024/02/08 1,578 1,590 1,578 1,590 3,000
2024/02/07 1,581 1,581 1,579 1,579 700
2024/02/06 1,580 1,593 1,580 1,581 3,100
2024/02/05 1,577 1,580 1,572 1,580 3,700
2024/02/02 1,570 1,571 1,568 1,570 2,600
2024/02/01 1,562 1,570 1,562 1,570 1,800
2024/01/31 1,553 1,580 1,545 1,580 6,800
2024/01/30 1,569 1,578 1,560 1,560 6,600
2024/01/29 1,579 1,579 1,560 1,569 6,600
2024/01/26 1,579 1,581 1,579 1,579 1,200
2024/01/25 1,570 1,579 1,570 1,579 3,500
2024/01/24 1,568 1,578 1,568 1,578 2,300
2024/01/23 1,569 1,594 1,561 1,571 8,100
2024/01/22 1,565 1,586 1,564 1,586 4,700
2024/01/19 1,561 1,569 1,561 1,563 2,900
2024/01/18 1,566 1,584 1,560 1,569 6,400
2024/01/17 1,570 1,584 1,566 1,584 4,000
2024/01/16 1,574 1,589 1,574 1,576 1,100
2024/01/15 1,589 1,590 1,575 1,588 1,800
2024/01/12 1,595 1,600 1,592 1,595 9,400
2024/01/11 1,566 1,592 1,566 1,592 1,700
2024/01/10 1,580 1,580 1,551 1,561 8,800
2024/01/09 1,573 1,578 1,573 1,578 5,800
2024/01/05 1,589 1,592 1,572 1,573 6,300
2024/01/04 1,544 1,570 1,544 1,567 4,400
2023/12/29 1,557 1,558 1,542 1,558 5,400
2023/12/28 1,554 1,554 1,546 1,551 3,300
2023/12/27 1,569 1,571 1,551 1,555 8,800
2023/12/26 1,576 1,576 1,570 1,570 5,400
2023/12/25 1,629 1,629 1,580 1,580 7,600
2023/12/22 1,629 1,629 1,622 1,622 2,600
2023/12/21 1,629 1,629 1,626 1,629 7,100
2023/12/20 1,629 1,650 1,629 1,629 3,100
2023/12/19 1,635 1,635 1,615 1,629 5,000
2023/12/18 1,636 1,649 1,635 1,635 1,400
2023/12/15 1,639 1,639 1,628 1,636 2,700
2023/12/14 1,633 1,633 1,628 1,628 1,700
2023/12/13 1,667 1,668 1,631 1,633 2,600
2023/12/12 1,673 1,673 1,647 1,667 4,000
2023/12/11 1,657 1,674 1,629 1,665 7,700
2023/12/08 1,573 1,651 1,550 1,640 11,500
2023/12/07 1,581 1,582 1,545 1,573 3,700
2023/12/06 1,566 1,570 1,542 1,543 2,600
2023/12/05 1,564 1,565 1,535 1,535 5,900
2023/12/04 1,557 1,557 1,548 1,549 2,900
2023/12/01 1,551 1,570 1,546 1,570 3,200
2023/11/30 1,545 1,552 1,545 1,551 1,300
2023/11/29 1,545 1,545 1,545 1,545 800
2023/11/28 1,580 1,580 1,540 1,545 1,200
2023/11/27 1,525 1,588 1,525 1,580 5,600
2023/11/24 1,507 1,565 1,507 1,565 2,200
2023/11/22 1,565 1,569 1,520 1,521 2,200
2023/11/21 1,551 1,551 1,531 1,531 1,000
2023/11/20 1,567 1,590 1,550 1,554 3,700
2023/11/17 1,500 1,514 1,491 1,514 6,800
2023/11/16 1,500 1,529 1,490 1,515 8,200
2023/11/15 1,550 1,559 1,481 1,486 18,400
2023/11/14 1,589 1,589 1,535 1,550 3,900
2023/11/13 1,583 1,600 1,572 1,572 9,000
2023/11/10 1,616 1,623 1,603 1,623 5,500
2023/11/09 1,595 1,595 1,581 1,582 3,700
2023/11/08 1,624 1,624 1,595 1,595 1,000
2023/11/07 1,606 1,606 1,600 1,600 2,600
2023/11/06 1,640 1,640 1,600 1,606 6,700
2023/11/02 1,620 1,620 1,613 1,613 1,700
2023/11/01 1,615 1,620 1,600 1,610 1,400
2023/10/31 1,582 1,615 1,580 1,615 3,800
2023/10/30 1,580 1,596 1,580 1,581 1,200
2023/10/27 1,600 1,600 1,559 1,580 5,300
2023/10/26 1,593 1,620 1,593 1,600 2,900
2023/10/25 1,593 1,597 1,593 1,593 2,300
2023/10/24 1,565 1,592 1,540 1,592 15,200
2023/10/23 1,547 1,564 1,541 1,564 3,300
2023/10/20 1,537 1,547 1,531 1,547 2,600
2023/10/19 1,612 1,612 1,550 1,550 3,200
2023/10/18 1,598 1,617 1,598 1,612 800
2023/10/17 1,547 1,649 1,532 1,598 4,100
2023/10/16 1,552 1,552 1,531 1,547 9,900
2023/10/13 1,575 1,610 1,568 1,568 4,100
2023/10/12 1,601 1,601 1,572 1,575 4,600
2023/10/11 1,600 1,610 1,600 1,601 4,000
2023/10/10 1,585 1,601 1,585 1,595 8,200
2023/10/06 1,600 1,600 1,581 1,581 2,200
2023/10/05 1,592 1,600 1,570 1,600 6,700
2023/10/04 1,564 1,568 1,519 1,530 11,500
2023/10/03 1,650 1,650 1,579 1,590 22,100
2023/10/02 1,690 1,690 1,628 1,662 7,600
2023/09/29 1,635 1,691 1,592 1,691 30,700
2023/09/28 1,654 1,655 1,633 1,635 7,900
2023/09/27 1,682 1,685 1,652 1,654 12,700
2023/09/26 1,719 1,719 1,651 1,697 12,400
2023/09/25 1,713 1,733 1,701 1,719 10,000
2023/09/22 1,714 1,755 1,711 1,753 1,800
2023/09/21 1,757 1,757 1,712 1,754 7,400
2023/09/20 1,775 1,775 1,752 1,757 600
2023/09/19 1,781 1,785 1,755 1,757 2,800
2023/09/15 1,788 1,788 1,754 1,781 4,900
2023/09/14 1,787 1,788 1,770 1,784 5,200
2023/09/13 1,747 1,785 1,747 1,775 5,300
2023/09/12 1,779 1,785 1,736 1,769 17,200
2023/09/11 1,750 1,772 1,750 1,769 10,700
2023/09/08 1,770 1,770 1,725 1,744 2,500
2023/09/07 1,735 1,735 1,722 1,730 1,700
2023/09/06 1,760 1,775 1,731 1,731 5,600
2023/09/05 1,790 1,790 1,760 1,760 5,000
2023/09/04 1,720 1,781 1,720 1,771 12,400
2023/09/01 1,713 1,725 1,699 1,720 2,000
2023/08/31 1,710 1,710 1,698 1,698 1,700
2023/08/30 1,700 1,705 1,700 1,700 6,100
2023/08/29 1,694 1,700 1,680 1,700 4,200
2023/08/28 1,670 1,695 1,670 1,694 4,200
2023/08/25 1,675 1,675 1,670 1,670 1,400
2023/08/24 1,670 1,670 1,667 1,670 2,300
2023/08/23 1,670 1,670 1,668 1,670 1,400
2023/08/22 1,662 1,670 1,662 1,670 3,700
2023/08/21 1,630 1,650 1,630 1,650 3,300
2023/08/18 1,675 1,675 1,630 1,640 2,500
2023/08/17 1,700 1,700 1,674 1,674 3,400
2023/08/16 1,695 1,705 1,681 1,700 4,600
2023/08/15 1,720 1,725 1,710 1,715 14,700
2023/08/14 1,715 1,793 1,712 1,712 25,600
2023/08/10 1,602 1,629 1,602 1,622 4,600
2023/08/09 1,629 1,630 1,628 1,630 500
2023/08/08 1,635 1,635 1,630 1,630 600
2023/08/07 1,650 1,654 1,630 1,630 2,400
2023/08/04 1,639 1,639 1,609 1,609 2,300
2023/08/03 1,605 1,611 1,600 1,600 1,300
2023/08/02 1,629 1,630 1,600 1,605 2,000
2023/08/01 1,611 1,629 1,590 1,629 3,400
2023/07/31 1,611 1,630 1,610 1,611 5,200
2023/07/28 1,630 1,630 1,602 1,614 4,600
2023/07/27 1,685 1,685 1,605 1,624 7,200
2023/07/26 1,670 1,690 1,655 1,690 2,800
2023/07/25 1,653 1,660 1,632 1,660 8,200
2023/07/24 1,598 1,638 1,598 1,638 1,600
2023/07/21 1,550 1,590 1,549 1,588 2,200
2023/07/20 1,565 1,565 1,552 1,557 7,400
2023/07/19 1,623 1,623 1,580 1,586 7,000
2023/07/18 1,649 1,649 1,605 1,624 5,500
2023/07/14 1,639 1,639 1,605 1,615 6,600
2023/07/13 1,628 1,639 1,601 1,639 800
2023/07/12 1,646 1,646 1,600 1,628 4,700
2023/07/11 1,650 1,680 1,600 1,646 7,200
2023/07/10 1,665 1,682 1,633 1,660 5,500
2023/07/07 1,647 1,669 1,635 1,665 4,100
2023/07/06 1,693 1,695 1,642 1,670 4,900
2023/07/05 1,695 1,695 1,631 1,680 8,000
2023/07/04 1,695 1,696 1,673 1,690 5,400
2023/07/03 1,648 1,673 1,647 1,673 3,800
2023/06/30 1,697 1,697 1,648 1,662 2,900
2023/06/29 1,699 1,699 1,625 1,666 8,100
2023/06/28 1,710 1,713 1,656 1,700 12,000
2023/06/27 1,666 1,746 1,605 1,714 43,100
2023/06/26 1,545 1,645 1,545 1,640 35,200
2023/06/23 1,550 1,553 1,475 1,551 25,800
2023/06/22 1,513 1,517 1,500 1,515 1,800
2023/06/21 1,530 1,530 1,510 1,510 1,800
2023/06/20 1,580 1,582 1,530 1,530 4,300
2023/06/19 1,550 1,580 1,550 1,555 8,400
2023/06/16 1,530 1,544 1,520 1,540 2,200
2023/06/15 1,529 1,530 1,505 1,529 6,800
2023/06/14 1,460 1,520 1,460 1,499 3,800
2023/06/13 1,497 1,529 1,450 1,480 10,100
2023/06/12 1,474 1,474 1,474 1,474 200
2023/06/09 1,450 1,459 1,444 1,444 1,100
2023/06/08 1,450 1,460 1,450 1,460 1,400
2023/06/07 1,459 1,459 1,440 1,450 1,900
2023/06/06 1,456 1,465 1,450 1,458 2,300

このページの先頭へ