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 |
|---|---|---|---|---|---|
| 2025/04/17 | 2,493 | 2,493 | 2,493 | 2,493 | 7,000 |
| 2025/04/16 | 2,493 | 2,493 | 2,493 | 2,493 | 7,500 |
| 2025/04/15 | 2,492 | 2,493 | 2,492 | 2,492 | 6,900 |
| 2025/04/14 | 2,492 | 2,492 | 2,492 | 2,492 | 2,400 |
| 2025/04/11 | 2,493 | 2,494 | 2,493 | 2,493 | 1,900 |
| 2025/04/10 | 2,492 | 2,493 | 2,492 | 2,493 | 300 |
| 2025/04/09 | 2,492 | 2,493 | 2,492 | 2,492 | 2,800 |
| 2025/04/08 | 2,491 | 2,492 | 2,491 | 2,492 | 6,900 |
| 2025/04/07 | 2,490 | 2,490 | 2,490 | 2,490 | 8,800 |
| 2025/04/04 | 2,488 | 2,489 | 2,488 | 2,489 | 9,400 |
| 2025/04/03 | 2,488 | 2,488 | 2,488 | 2,488 | 3,400 |
| 2025/04/02 | 2,488 | 2,488 | 2,488 | 2,488 | 1,400 |
| 2025/04/01 | 2,490 | 2,490 | 2,485 | 2,486 | 11,400 |
| 2025/03/31 | 2,490 | 2,490 | 2,489 | 2,489 | 8,100 |
| 2025/03/28 | 2,489 | 2,490 | 2,489 | 2,489 | 4,800 |
| 2025/03/27 | 2,486 | 2,486 | 2,486 | 2,486 | 7,400 |
| 2025/03/26 | 2,486 | 2,486 | 2,486 | 2,486 | 6,400 |
| 2025/03/25 | 2,486 | 2,486 | 2,486 | 2,486 | 4,500 |
| 2025/03/24 | 2,486 | 2,487 | 2,486 | 2,486 | 9,000 |
| 2025/03/21 | 2,484 | 2,485 | 2,484 | 2,485 | 10,700 |
| 2025/03/19 | 2,483 | 2,485 | 2,483 | 2,484 | 6,900 |
| 2025/03/18 | 2,482 | 2,482 | 2,480 | 2,482 | 18,800 |
| 2025/03/17 | 2,475 | 2,490 | 2,475 | 2,482 | 13,300 |
| 2025/03/14 | 2,491 | 2,492 | 2,491 | 2,491 | 36,700 |
| 2025/03/13 | 2,491 | 2,492 | 2,491 | 2,491 | 23,000 |
| 2025/03/12 | 2,493 | 2,494 | 2,493 | 2,493 | 30,300 |
| 2025/03/11 | 2,493 | 2,494 | 2,493 | 2,493 | 13,400 |
| 2025/03/10 | 2,493 | 2,494 | 2,493 | 2,494 | 26,800 |
| 2025/03/07 | 2,493 | 2,493 | 2,492 | 2,493 | 18,700 |
| 2025/03/06 | 2,492 | 2,493 | 2,492 | 2,493 | 38,000 |
| 2025/03/05 | 2,492 | 2,492 | 2,492 | 2,492 | 8,500 |
| 2025/03/04 | 2,492 | 2,493 | 2,492 | 2,492 | 38,400 |
| 2025/03/03 | 2,493 | 2,493 | 2,492 | 2,492 | 27,600 |
| 2025/02/28 | 2,492 | 2,493 | 2,492 | 2,493 | 7,900 |
| 2025/02/27 | 2,492 | 2,495 | 2,492 | 2,492 | 225,700 |
| 2025/02/26 | 2,492 | 2,493 | 2,492 | 2,492 | 206,700 |
| 2025/02/25 | 2,492 | 2,493 | 2,491 | 2,492 | 41,100 |
| 2025/02/21 | 2,492 | 2,492 | 2,491 | 2,492 | 36,500 |
| 2025/02/20 | 2,491 | 2,492 | 2,491 | 2,492 | 162,600 |
| 2025/02/19 | 2,491 | 2,492 | 2,491 | 2,491 | 58,400 |
| 2025/02/18 | 2,491 | 2,492 | 2,490 | 2,491 | 208,200 |
| 2025/02/17 | 2,491 | 2,492 | 2,491 | 2,491 | 114,400 |
| 2025/02/14 | 2,491 | 2,492 | 2,491 | 2,492 | 47,000 |
| 2025/02/13 | 2,491 | 2,492 | 2,491 | 2,491 | 61,100 |
| 2025/02/12 | 2,491 | 2,492 | 2,491 | 2,491 | 64,500 |
| 2025/02/10 | 2,492 | 2,493 | 2,491 | 2,491 | 257,200 |
| 2025/02/07 | 2,492 | 2,493 | 2,492 | 2,492 | 98,300 |
| 2025/02/06 | 2,492 | 2,493 | 2,492 | 2,492 | 442,500 |
| 2025/02/05 | 2,492 | 2,493 | 2,492 | 2,493 | 648,000 |
| 2025/02/04 | 2,493 | 2,495 | 2,491 | 2,492 | 1,794,700 |
| 2025/02/03 | 2,084 | 2,084 | 2,084 | 2,084 | 9,000 |
| 2025/01/31 | 1,695 | 1,699 | 1,671 | 1,684 | 3,400 |
| 2025/01/30 | 1,694 | 1,700 | 1,674 | 1,690 | 3,700 |
| 2025/01/29 | 1,675 | 1,698 | 1,667 | 1,694 | 5,200 |
| 2025/01/28 | 1,677 | 1,679 | 1,677 | 1,679 | 300 |
| 2025/01/27 | 1,678 | 1,678 | 1,657 | 1,678 | 4,400 |
| 2025/01/24 | 1,645 | 1,670 | 1,645 | 1,659 | 2,800 |
| 2025/01/23 | 1,669 | 1,670 | 1,648 | 1,660 | 5,700 |
| 2025/01/22 | 1,660 | 1,670 | 1,644 | 1,665 | 6,800 |
| 2025/01/21 | 1,664 | 1,676 | 1,659 | 1,659 | 1,400 |
| 2025/01/20 | 1,660 | 1,674 | 1,653 | 1,664 | 1,800 |
| 2025/01/17 | 1,683 | 1,683 | 1,641 | 1,653 | 7,700 |
| 2025/01/16 | 1,684 | 1,684 | 1,655 | 1,661 | 4,800 |
| 2025/01/15 | 1,684 | 1,684 | 1,668 | 1,684 | 2,700 |
| 2025/01/14 | 1,684 | 1,684 | 1,684 | 1,684 | 300 |
| 2025/01/10 | 1,679 | 1,685 | 1,670 | 1,685 | 4,900 |
| 2025/01/09 | 1,680 | 1,680 | 1,675 | 1,680 | 2,100 |
| 2025/01/08 | 1,682 | 1,685 | 1,677 | 1,680 | 3,700 |
| 2025/01/07 | 1,700 | 1,700 | 1,680 | 1,681 | 2,800 |
| 2025/01/06 | 1,706 | 1,706 | 1,672 | 1,701 | 4,300 |
| 2024/12/30 | 1,700 | 1,705 | 1,690 | 1,690 | 5,500 |
| 2024/12/27 | 1,688 | 1,693 | 1,665 | 1,688 | 3,400 |
| 2024/12/26 | 1,675 | 1,686 | 1,675 | 1,685 | 4,200 |
| 2024/12/25 | 1,684 | 1,690 | 1,680 | 1,681 | 1,700 |
| 2024/12/24 | 1,689 | 1,690 | 1,676 | 1,680 | 9,500 |
| 2024/12/23 | 1,680 | 1,690 | 1,680 | 1,684 | 8,400 |
| 2024/12/20 | 1,697 | 1,698 | 1,690 | 1,690 | 1,700 |
| 2024/12/19 | 1,700 | 1,700 | 1,689 | 1,695 | 7,000 |
| 2024/12/18 | 1,698 | 1,700 | 1,686 | 1,696 | 7,500 |
| 2024/12/17 | 1,700 | 1,700 | 1,692 | 1,700 | 7,700 |
| 2024/12/16 | 1,700 | 1,710 | 1,696 | 1,700 | 7,800 |
| 2024/12/13 | 1,700 | 1,701 | 1,695 | 1,701 | 5,400 |
| 2024/12/12 | 1,699 | 1,701 | 1,699 | 1,700 | 2,700 |
| 2024/12/11 | 1,683 | 1,700 | 1,683 | 1,691 | 2,200 |
| 2024/12/10 | 1,700 | 1,700 | 1,681 | 1,690 | 2,200 |
| 2024/12/09 | 1,700 | 1,701 | 1,700 | 1,701 | 900 |
| 2024/12/06 | 1,704 | 1,704 | 1,700 | 1,700 | 500 |
| 2024/12/05 | 1,704 | 1,704 | 1,700 | 1,704 | 1,600 |
| 2024/12/04 | 1,696 | 1,700 | 1,688 | 1,700 | 2,700 |
| 2024/12/03 | 1,700 | 1,700 | 1,700 | 1,700 | 3,500 |
| 2024/12/02 | 1,700 | 1,700 | 1,681 | 1,690 | 3,000 |
| 2024/11/29 | 1,700 | 1,700 | 1,687 | 1,700 | 2,600 |
| 2024/11/28 | 1,735 | 1,735 | 1,701 | 1,701 | 800 |
| 2024/11/27 | 1,706 | 1,710 | 1,705 | 1,705 | 700 |
| 2024/11/26 | 1,715 | 1,715 | 1,710 | 1,710 | 600 |
| 2024/11/25 | 1,710 | 1,744 | 1,707 | 1,715 | 5,200 |
| 2024/11/22 | 1,710 | 1,723 | 1,707 | 1,713 | 2,800 |
| 2024/11/21 | 1,711 | 1,723 | 1,706 | 1,720 | 1,700 |
| 2024/11/20 | 1,713 | 1,724 | 1,712 | 1,724 | 1,000 |
| 2024/11/19 | 1,712 | 1,724 | 1,712 | 1,713 | 800 |
| 2024/11/18 | 1,710 | 1,728 | 1,710 | 1,728 | 1,200 |
| 2024/11/15 | 1,732 | 1,732 | 1,732 | 1,732 | 200 |
| 2024/11/14 | 1,733 | 1,733 | 1,712 | 1,732 | 2,000 |
| 2024/11/13 | 1,707 | 1,734 | 1,706 | 1,734 | 400 |
| 2024/11/12 | 1,739 | 1,739 | 1,735 | 1,735 | 200 |
| 2024/11/11 | 1,718 | 1,742 | 1,711 | 1,742 | 500 |
| 2024/11/08 | 1,706 | 1,719 | 1,699 | 1,718 | 2,800 |
| 2024/11/07 | 1,730 | 1,730 | 1,705 | 1,712 | 600 |
| 2024/11/06 | 1,740 | 1,740 | 1,698 | 1,700 | 2,200 |
| 2024/11/05 | 1,750 | 1,750 | 1,660 | 1,725 | 5,500 |
| 2024/11/01 | 1,718 | 1,749 | 1,718 | 1,749 | 400 |
| 2024/10/31 | 1,691 | 1,720 | 1,691 | 1,720 | 500 |
| 2024/10/30 | 1,712 | 1,717 | 1,687 | 1,691 | 1,300 |
| 2024/10/29 | 1,717 | 1,722 | 1,717 | 1,722 | 200 |
| 2024/10/28 | 1,687 | 1,718 | 1,687 | 1,717 | 1,700 |
| 2024/10/25 | 1,701 | 1,729 | 1,700 | 1,700 | 500 |
| 2024/10/24 | 1,680 | 1,737 | 1,680 | 1,734 | 700 |
| 2024/10/23 | 1,746 | 1,746 | 1,705 | 1,744 | 1,100 |
| 2024/10/22 | 1,700 | 1,740 | 1,700 | 1,740 | 500 |
| 2024/10/21 | 1,675 | 1,680 | 1,675 | 1,680 | 1,000 |
| 2024/10/18 | 1,701 | 1,701 | 1,701 | 1,701 | 500 |
| 2024/10/17 | 1,749 | 1,749 | 1,734 | 1,734 | 200 |
| 2024/10/16 | 1,718 | 1,749 | 1,718 | 1,749 | 700 |
| 2024/10/15 | 1,750 | 1,769 | 1,705 | 1,758 | 1,400 |
| 2024/10/11 | 1,747 | 1,786 | 1,740 | 1,784 | 1,800 |
| 2024/10/10 | 1,799 | 1,799 | 1,741 | 1,787 | 3,000 |
| 2024/10/09 | 1,799 | 1,800 | 1,730 | 1,741 | 10,100 |
| 2024/10/08 | 1,725 | 1,734 | 1,701 | 1,725 | 1,100 |
| 2024/10/07 | 1,731 | 1,750 | 1,725 | 1,725 | 3,700 |
| 2024/10/04 | 1,710 | 1,725 | 1,700 | 1,725 | 2,100 |
| 2024/10/03 | 1,710 | 1,719 | 1,691 | 1,691 | 1,200 |
| 2024/10/02 | 1,700 | 1,710 | 1,694 | 1,710 | 700 |
| 2024/10/01 | 1,685 | 1,715 | 1,684 | 1,710 | 2,600 |
| 2024/09/30 | 1,655 | 1,675 | 1,655 | 1,675 | 800 |
| 2024/09/27 | 1,667 | 1,689 | 1,666 | 1,674 | 4,900 |
| 2024/09/26 | 1,642 | 1,667 | 1,630 | 1,667 | 12,800 |
| 2024/09/25 | 1,670 | 1,670 | 1,640 | 1,640 | 5,500 |
| 2024/09/24 | 1,655 | 1,657 | 1,644 | 1,657 | 2,200 |
| 2024/09/20 | 1,649 | 1,655 | 1,638 | 1,655 | 1,400 |
| 2024/09/19 | 1,649 | 1,670 | 1,630 | 1,649 | 5,000 |
| 2024/09/18 | 1,635 | 1,670 | 1,620 | 1,650 | 6,700 |
| 2024/09/17 | 1,635 | 1,687 | 1,623 | 1,627 | 8,000 |
| 2024/09/13 | 1,645 | 1,645 | 1,635 | 1,635 | 900 |
| 2024/09/12 | 1,605 | 1,622 | 1,587 | 1,587 | 2,200 |
| 2024/09/11 | 1,606 | 1,606 | 1,600 | 1,605 | 1,200 |
| 2024/09/10 | 1,622 | 1,622 | 1,606 | 1,606 | 1,200 |
| 2024/09/09 | 1,611 | 1,625 | 1,610 | 1,615 | 1,800 |
| 2024/09/06 | 1,647 | 1,647 | 1,625 | 1,625 | 900 |
| 2024/09/05 | 1,657 | 1,657 | 1,632 | 1,647 | 2,200 |
| 2024/09/04 | 1,645 | 1,666 | 1,630 | 1,647 | 2,000 |
| 2024/09/03 | 1,658 | 1,665 | 1,635 | 1,645 | 2,700 |
| 2024/09/02 | 1,639 | 1,650 | 1,632 | 1,649 | 4,600 |
| 2024/08/30 | 1,661 | 1,662 | 1,630 | 1,643 | 3,700 |
| 2024/08/29 | 1,642 | 1,662 | 1,632 | 1,661 | 600 |
| 2024/08/28 | 1,668 | 1,668 | 1,632 | 1,662 | 3,200 |
| 2024/08/27 | 1,640 | 1,665 | 1,640 | 1,665 | 6,500 |
| 2024/08/26 | 1,628 | 1,641 | 1,625 | 1,640 | 1,000 |
| 2024/08/23 | 1,628 | 1,646 | 1,628 | 1,628 | 1,700 |
| 2024/08/22 | 1,646 | 1,657 | 1,628 | 1,628 | 2,600 |
| 2024/08/21 | 1,668 | 1,668 | 1,626 | 1,646 | 6,700 |
| 2024/08/20 | 1,670 | 1,674 | 1,660 | 1,669 | 700 |
| 2024/08/19 | 1,650 | 1,679 | 1,650 | 1,675 | 1,600 |
| 2024/08/16 | 1,671 | 1,680 | 1,670 | 1,680 | 3,000 |
| 2024/08/15 | 1,684 | 1,684 | 1,669 | 1,680 | 600 |
| 2024/08/14 | 1,670 | 1,685 | 1,651 | 1,685 | 5,600 |
| 2024/08/13 | 1,665 | 1,689 | 1,656 | 1,670 | 3,700 |
| 2024/08/09 | 1,601 | 1,689 | 1,597 | 1,650 | 10,000 |
| 2024/08/08 | 1,515 | 1,600 | 1,515 | 1,561 | 5,000 |
| 2024/08/07 | 1,468 | 1,593 | 1,465 | 1,544 | 7,100 |
| 2024/08/06 | 1,450 | 1,549 | 1,427 | 1,538 | 15,300 |
| 2024/08/05 | 1,600 | 1,655 | 1,353 | 1,353 | 23,300 |
| 2024/08/02 | 1,700 | 1,700 | 1,615 | 1,695 | 18,200 |
| 2024/08/01 | 1,809 | 1,822 | 1,720 | 1,749 | 12,100 |
| 2024/07/31 | 1,795 | 1,810 | 1,795 | 1,810 | 700 |
| 2024/07/29 | 1,825 | 1,825 | 1,786 | 1,788 | 1,400 |
| 2024/07/26 | 1,777 | 1,810 | 1,770 | 1,810 | 2,600 |
| 2024/07/25 | 1,802 | 1,812 | 1,779 | 1,779 | 3,300 |
| 2024/07/24 | 1,805 | 1,827 | 1,799 | 1,814 | 3,100 |
| 2024/07/23 | 1,810 | 1,830 | 1,802 | 1,805 | 2,700 |
| 2024/07/22 | 1,833 | 1,835 | 1,820 | 1,820 | 2,100 |
| 2024/07/19 | 1,840 | 1,847 | 1,833 | 1,833 | 800 |
| 2024/07/18 | 1,833 | 1,833 | 1,833 | 1,833 | 1,500 |
| 2024/07/17 | 1,841 | 1,846 | 1,832 | 1,832 | 2,300 |
| 2024/07/16 | 1,818 | 1,846 | 1,818 | 1,834 | 7,200 |
| 2024/07/12 | 1,838 | 1,839 | 1,838 | 1,839 | 200 |
| 2024/07/11 | 1,823 | 1,844 | 1,823 | 1,840 | 1,700 |
| 2024/07/10 | 1,841 | 1,843 | 1,823 | 1,823 | 800 |
| 2024/07/09 | 1,840 | 1,840 | 1,815 | 1,836 | 1,300 |
| 2024/07/08 | 1,845 | 1,845 | 1,820 | 1,820 | 1,300 |
| 2024/07/05 | 1,845 | 1,845 | 1,824 | 1,832 | 3,200 |
| 2024/07/04 | 1,840 | 1,845 | 1,817 | 1,826 | 4,100 |
| 2024/07/03 | 1,847 | 1,847 | 1,822 | 1,844 | 3,000 |
| 2024/07/02 | 1,847 | 1,848 | 1,836 | 1,847 | 1,500 |
| 2024/07/01 | 1,844 | 1,850 | 1,812 | 1,840 | 6,800 |
| 2024/06/28 | 1,842 | 1,848 | 1,816 | 1,845 | 4,400 |
| 2024/06/27 | 1,854 | 1,854 | 1,840 | 1,840 | 1,200 |
| 2024/06/26 | 1,848 | 1,851 | 1,836 | 1,836 | 3,100 |
| 2024/06/25 | 1,832 | 1,850 | 1,832 | 1,849 | 1,800 |
| 2024/06/24 | 1,830 | 1,832 | 1,808 | 1,832 | 2,800 |
| 2024/06/21 | 1,844 | 1,844 | 1,779 | 1,840 | 7,300 |