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
2019/04/19 2,660 2,676 2,649 2,649 7,200
2019/04/18 2,673 2,765 2,650 2,659 25,600
2019/04/17 2,613 2,634 2,585 2,623 14,900
2019/04/16 2,613 2,678 2,585 2,663 98,800
2019/04/15 2,345 2,345 2,345 2,345 64,400
2019/04/12 2,051 2,051 1,945 1,945 7,000
2019/04/11 1,930 2,010 1,930 2,010 4,200
2019/04/10 1,906 1,945 1,906 1,945 1,400
2019/04/09 1,906 1,940 1,900 1,920 9,300
2019/04/08 2,001 2,001 1,906 1,945 13,600
2019/04/05 2,020 2,025 2,010 2,010 4,400
2019/04/04 2,030 2,030 2,005 2,012 700
2019/04/03 2,030 2,036 2,025 2,028 2,100
2019/04/02 2,002 2,032 2,001 2,032 5,600
2019/04/01 1,960 2,033 1,960 1,999 5,100
2019/03/29 2,000 2,040 2,000 2,010 1,500
2019/03/28 2,000 2,000 1,950 2,000 800
2019/03/27 1,936 2,050 1,936 2,006 3,200
2019/03/26 2,015 2,015 1,923 1,950 3,000
2019/03/25 1,999 2,033 1,917 2,020 5,400
2019/03/22 2,099 2,120 2,016 2,085 4,500
2019/03/20 2,160 2,160 2,047 2,102 5,100
2019/03/19 2,102 2,165 2,100 2,150 8,100
2019/03/18 2,120 2,150 2,090 2,114 7,500
2019/03/15 2,120 2,200 2,062 2,090 14,900
2019/03/14 2,020 2,120 2,000 2,120 14,800
2019/03/13 1,911 2,023 1,911 1,990 16,900
2019/03/12 1,879 1,946 1,853 1,940 7,400
2019/03/11 1,875 1,900 1,872 1,880 3,000
2019/03/08 1,858 1,914 1,858 1,900 8,500
2019/03/07 1,926 1,930 1,890 1,896 3,300
2019/03/06 1,890 1,950 1,885 1,926 13,000
2019/03/05 1,949 1,957 1,920 1,930 17,200
2019/03/04 1,884 2,005 1,884 1,981 26,900
2019/03/01 1,835 1,920 1,810 1,884 12,400
2019/02/28 1,820 1,820 1,785 1,795 6,600
2019/02/27 1,850 1,890 1,810 1,825 27,800
2019/02/26 1,799 1,900 1,784 1,827 24,800
2019/02/25 1,635 1,729 1,635 1,729 12,700
2019/02/22 1,639 1,649 1,596 1,635 7,000
2019/02/21 1,592 1,645 1,592 1,639 4,200
2019/02/20 1,624 1,624 1,611 1,611 2,500
2019/02/19 1,604 1,628 1,589 1,604 4,600
2019/02/18 1,582 1,649 1,582 1,600 8,300
2019/02/15 1,699 1,699 1,574 1,620 14,200
2019/02/14 1,797 1,797 1,602 1,700 11,100
2019/02/13 1,620 1,824 1,552 1,770 42,100
2019/02/12 1,500 1,620 1,451 1,620 42,200
2019/02/08 1,260 1,325 1,242 1,320 4,400
2019/02/07 1,320 1,320 1,260 1,270 1,800
2019/02/06 1,240 1,325 1,238 1,320 7,400
2019/02/05 1,260 1,300 1,245 1,251 2,500
2019/02/04 1,185 1,260 1,185 1,260 11,400
2019/02/01 1,172 1,205 1,172 1,181 6,900
2019/01/31 1,160 1,214 1,149 1,172 9,500
2019/01/30 1,229 1,229 1,160 1,160 6,500
2019/01/29 1,238 1,238 1,201 1,230 2,500
2019/01/28 1,235 1,260 1,227 1,238 5,100
2019/01/25 1,175 1,243 1,175 1,225 8,700
2019/01/24 1,189 1,191 1,181 1,190 3,500
2019/01/23 1,161 1,170 1,151 1,170 1,100
2019/01/22 1,176 1,176 1,160 1,161 700
2019/01/21 1,195 1,195 1,177 1,180 5,700
2019/01/18 1,190 1,190 1,177 1,177 900
2019/01/17 1,178 1,188 1,155 1,188 2,200
2019/01/16 1,170 1,180 1,141 1,179 1,500
2019/01/15 1,170 1,170 1,142 1,170 5,700
2019/01/11 1,189 1,189 1,118 1,177 2,700
2019/01/10 1,150 1,180 1,131 1,151 4,400
2019/01/09 1,149 1,175 1,143 1,150 9,800
2019/01/08 1,087 1,150 1,067 1,143 10,500
2019/01/07 1,035 1,100 1,035 1,067 4,100
2019/01/04 988 1,049 983 1,009 17,900
2018/12/28 1,010 1,065 990 1,018 19,900
2018/12/27 1,035 1,084 1,000 1,039 17,300
2018/12/26 961 1,030 961 998 8,200
2018/12/25 926 963 917 961 23,900
2018/12/21 935 1,019 935 964 30,100
2018/12/20 1,010 1,023 925 980 26,700
2018/12/19 1,039 1,040 1,007 1,038 9,700
2018/12/18 1,022 1,029 981 995 29,900
2018/12/17 1,082 1,101 1,052 1,052 26,600
2018/12/14 1,089 1,101 1,040 1,101 14,600
2018/12/13 1,033 1,093 1,020 1,059 14,100
2018/12/12 1,006 1,066 1,004 1,033 15,400
2018/12/11 1,009 1,046 1,001 1,034 10,800
2018/12/10 1,126 1,130 1,010 1,011 31,600
2018/12/07 1,130 1,156 1,130 1,156 800
2018/12/06 1,170 1,170 1,129 1,132 7,600
2018/12/05 1,212 1,212 1,150 1,200 5,700
2018/12/04 1,220 1,255 1,182 1,212 1,700
2018/12/03 1,250 1,272 1,247 1,265 9,300
2018/11/30 1,235 1,247 1,229 1,247 2,200
2018/11/29 1,207 1,235 1,171 1,235 7,000
2018/11/28 1,192 1,207 1,192 1,207 4,100
2018/11/27 1,158 1,192 1,150 1,192 1,700
2018/11/26 1,106 1,188 1,106 1,188 5,000
2018/11/22 1,100 1,150 1,092 1,150 3,000
2018/11/21 1,099 1,125 1,070 1,115 9,400
2018/11/20 1,215 1,215 1,093 1,129 17,800
2018/11/19 1,196 1,222 1,171 1,222 2,200
2018/11/16 1,240 1,240 1,200 1,240 9,100
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

このページの先頭へ