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
2007/12/28 95,000 95,000 86,000 90,000 5
2007/12/27 94,000 94,000 85,200 91,500 46
2007/12/26 85,900 94,000 85,900 90,000 29
2007/12/25 88,000 93,000 83,000 87,900 45
2007/12/21 100,000 100,000 88,000 91,000 22
2007/12/20 94,000 97,000 93,000 93,000 22
2007/12/19 102,000 102,000 100,000 100,000 25
2007/12/18 93,000 95,000 92,000 95,000 36
2007/12/17 108,000 108,000 90,000 90,000 54
2007/12/14 117,000 117,000 107,000 109,000 25
2007/12/13 128,000 128,000 119,000 119,000 21
2007/12/12 130,000 130,000 123,000 123,000 7
2007/12/11 133,000 133,000 132,000 132,000 3
2007/12/10 138,000 138,000 137,000 137,000 2
2007/12/06 138,000 141,000 138,000 141,000 14
2007/12/05 142,000 144,000 142,000 144,000 3
2007/12/04 147,000 148,000 140,000 140,000 12
2007/12/03 146,000 147,000 146,000 147,000 3
2007/11/30 138,000 140,000 138,000 139,000 6
2007/11/29 146,000 146,000 146,000 146,000 1
2007/11/28 139,000 146,000 139,000 146,000 4
2007/11/27 139,000 139,000 139,000 139,000 1
2007/11/26 129,000 139,000 127,000 139,000 17
2007/11/22 135,000 135,000 125,000 125,000 11
2007/11/21 140,000 140,000 136,000 136,000 15
2007/11/20 146,000 147,000 142,000 142,000 20
2007/11/19 147,000 147,000 146,000 147,000 4
2007/11/16 150,000 154,000 146,000 146,000 44
2007/11/15 147,000 147,000 146,000 147,000 24
2007/11/14 146,000 147,000 145,000 146,000 52
2007/11/13 153,000 153,000 144,000 145,000 96
2007/11/12 159,000 159,000 147,000 150,000 136
2007/11/09 136,000 141,000 124,000 141,000 25
2007/11/08 137,000 144,000 137,000 141,000 9
2007/11/07 141,000 141,000 141,000 141,000 1
2007/11/06 145,000 145,000 143,000 143,000 10
2007/11/01 147,000 147,000 147,000 147,000 2
2007/10/31 140,000 140,000 140,000 140,000 7
2007/10/30 140,000 140,000 140,000 140,000 7
2007/10/29 144,000 145,000 140,000 140,000 29
2007/10/26 141,000 141,000 140,000 140,000 17
2007/10/25 143,000 149,000 143,000 149,000 3
2007/10/23 150,000 151,000 147,000 151,000 5
2007/10/22 159,000 159,000 159,000 159,000 1
2007/10/19 145,000 160,000 145,000 160,000 16
2007/10/18 150,000 152,000 147,000 147,000 7
2007/10/17 146,000 150,000 146,000 147,000 6
2007/10/16 151,000 157,000 145,000 145,000 35
2007/10/15 160,000 160,000 140,000 150,000 82
2007/10/12 160,000 160,000 160,000 160,000 1
2007/10/11 164,000 164,000 160,000 160,000 16
2007/10/10 175,000 175,000 170,000 170,000 10
2007/10/04 169,000 174,000 169,000 174,000 2
2007/10/03 182,000 182,000 175,000 179,000 6
2007/10/02 183,000 183,000 183,000 183,000 1
2007/10/01 185,000 185,000 185,000 185,000 2
2007/09/28 171,000 171,000 171,000 171,000 1
2007/09/27 162,000 162,000 162,000 162,000 3
2007/09/26 189,000 189,000 189,000 189,000 1
2007/09/25 177,000 177,000 163,000 168,000 3
2007/09/21 180,000 194,000 180,000 191,000 3
2007/09/20 150,000 165,000 150,000 165,000 6
2007/09/19 150,000 150,000 150,000 150,000 1
2007/09/18 148,000 150,000 145,000 150,000 5
2007/09/13 160,000 160,000 150,000 150,000 2
2007/09/12 160,000 160,000 160,000 160,000 3
2007/09/11 170,000 170,000 170,000 170,000 1
2007/08/31 178,000 178,000 178,000 178,000 1
2007/08/30 178,000 178,000 178,000 178,000 1
2007/08/28 179,000 185,000 179,000 185,000 3
2007/08/27 161,000 180,000 161,000 180,000 4
2007/08/17 168,000 180,000 168,000 180,000 2
2007/08/16 189,000 189,000 189,000 189,000 1
2007/08/14 185,000 189,000 185,000 189,000 5
2007/08/08 180,000 180,000 180,000 180,000 2
2007/08/07 180,000 180,000 180,000 180,000 7
2007/08/03 181,000 189,000 181,000 189,000 5
2007/07/31 182,000 200,000 182,000 200,000 3
2007/07/30 200,000 200,000 200,000 200,000 1
2007/07/27 190,000 196,000 184,000 196,000 7
2007/07/25 215,000 230,000 212,000 230,000 25
2007/07/20 214,000 220,000 212,000 220,000 15
2007/07/19 205,000 215,000 204,000 214,000 18
2007/07/18 200,000 213,000 200,000 210,000 10
2007/07/17 184,000 215,000 184,000 215,000 47
2007/07/13 167,000 187,000 167,000 187,000 57
2007/07/12 157,000 157,000 157,000 157,000 3
2007/07/10 157,000 157,000 157,000 157,000 4
2007/07/09 159,000 159,000 159,000 159,000 1
2007/07/05 169,000 169,000 169,000 169,000 2
2007/07/04 159,000 169,000 159,000 169,000 6
2007/07/03 162,000 162,000 161,000 161,000 3
2007/07/02 165,000 170,000 160,000 161,000 12
2007/06/29 165,000 175,000 155,000 155,000 23
2007/06/28 165,000 165,000 165,000 165,000 2
2007/06/27 174,000 174,000 161,000 161,000 6
2007/06/26 168,000 175,000 168,000 175,000 15
2007/06/25 163,000 168,000 163,000 165,000 11
2007/06/22 161,000 161,000 161,000 161,000 2
2007/06/21 156,000 160,000 156,000 160,000 5
2007/06/20 156,000 165,000 153,000 156,000 7
2007/06/19 155,000 159,000 155,000 159,000 12
2007/06/18 168,000 168,000 154,000 154,000 32
2007/06/15 166,000 170,000 165,000 170,000 6
2007/06/13 160,000 160,000 157,000 157,000 4
2007/06/12 165,000 165,000 155,000 157,000 13
2007/06/11 170,000 170,000 165,000 165,000 4
2007/06/08 171,000 175,000 171,000 175,000 4
2007/06/07 174,000 178,000 170,000 175,000 47
2007/06/06 185,000 185,000 177,000 177,000 9
2007/06/05 188,000 188,000 188,000 188,000 2
2007/06/04 185,000 185,000 185,000 185,000 1
2007/06/01 206,000 206,000 206,000 206,000 3
2007/05/31 214,000 214,000 200,000 206,000 30
2007/05/30 200,000 200,000 183,000 184,000 30
2007/05/29 220,000 220,000 220,000 220,000 12
2007/05/28 225,000 225,000 225,000 225,000 4
2007/05/25 230,000 230,000 230,000 230,000 1
2007/05/24 230,000 230,000 230,000 230,000 3
2007/05/23 238,000 238,000 231,000 231,000 10
2007/05/22 245,000 245,000 238,000 238,000 4
2007/05/21 250,000 250,000 248,000 248,000 2
2007/05/18 243,000 245,000 243,000 245,000 2
2007/05/17 240,000 243,000 235,000 243,000 14
2007/05/16 248,000 248,000 240,000 240,000 7
2007/05/15 270,000 270,000 250,000 250,000 17
2007/05/14 271,000 275,000 271,000 275,000 6
2007/05/11 270,000 270,000 270,000 270,000 1
2007/05/10 270,000 270,000 270,000 270,000 2
2007/05/09 270,000 270,000 270,000 270,000 3
2007/05/07 263,000 274,000 263,000 274,000 3
2007/05/02 260,000 260,000 235,000 239,000 12
2007/05/01 260,000 260,000 260,000 260,000 1
2007/04/27 254,000 254,000 250,000 250,000 6
2007/04/23 240,000 280,000 240,000 280,000 3
2007/04/19 280,000 280,000 280,000 280,000 1
2007/04/10 265,000 295,000 265,000 283,000 10
2007/04/05 250,000 262,000 250,000 262,000 3
2007/04/04 251,000 251,000 250,000 250,000 3
2007/04/03 250,000 260,000 250,000 260,000 3
2007/04/02 250,000 255,000 250,000 250,000 22
2007/03/30 261,000 261,000 257,000 261,000 6
2007/03/22 290,000 290,000 290,000 290,000 1
2007/03/20 272,000 280,000 270,000 280,000 3
2007/03/15 275,000 275,000 275,000 275,000 2
2007/03/14 271,000 275,000 271,000 275,000 3
2007/03/13 283,000 295,000 283,000 295,000 3
2007/03/12 295,000 295,000 295,000 295,000 1
2007/03/09 300,000 300,000 300,000 300,000 1
2007/03/08 300,000 305,000 300,000 305,000 11
2007/03/06 305,000 305,000 295,000 295,000 2
2007/03/02 279,000 300,000 275,000 300,000 4
2007/03/01 290,000 300,000 290,000 300,000 5
2007/02/28 295,000 295,000 295,000 295,000 1
2007/02/27 290,000 298,000 290,000 295,000 7
2007/02/26 289,000 295,000 289,000 295,000 11
2007/02/23 305,000 305,000 290,000 298,000 21
2007/02/22 300,000 300,000 291,000 291,000 11
2007/02/21 305,000 310,000 295,000 310,000 6
2007/02/20 310,000 312,000 310,000 312,000 5
2007/02/19 312,000 312,000 312,000 312,000 1
2007/02/16 312,000 312,000 312,000 312,000 2
2007/02/15 305,000 310,000 305,000 310,000 15
2007/02/14 310,000 310,000 310,000 310,000 1
2007/02/13 310,000 315,000 310,000 315,000 14
2007/02/09 325,000 325,000 310,000 320,000 18
2007/02/08 310,000 320,000 310,000 320,000 28
2007/02/07 295,000 310,000 295,000 310,000 2
2007/02/06 292,000 300,000 292,000 300,000 10
2007/02/05 296,000 300,000 292,000 292,000 5
2007/02/02 300,000 300,000 300,000 300,000 3
2007/02/01 300,000 300,000 300,000 300,000 6
2007/01/31 310,000 315,000 300,000 315,000 4
2007/01/30 325,000 325,000 315,000 315,000 6
2007/01/29 330,000 330,000 325,000 325,000 9
2007/01/26 325,000 330,000 325,000 325,000 9
2007/01/25 327,000 327,000 315,000 325,000 15
2007/01/24 320,000 345,000 320,000 325,000 74
2007/01/23 342,000 343,000 325,000 330,000 49
2007/01/22 272,000 312,000 272,000 312,000 61
2007/01/19 271,000 272,000 268,000 272,000 7
2007/01/18 285,000 285,000 270,000 270,000 26
2007/01/17 300,000 300,000 281,000 285,000 50
2007/01/16 298,000 298,000 290,000 298,000 11
2007/01/15 303,000 303,000 298,000 298,000 13
2007/01/12 317,000 318,000 303,000 303,000 9
2007/01/11 310,000 318,000 301,000 318,000 18
2007/01/10 314,000 333,000 305,000 318,000 32
2007/01/09 306,000 310,000 298,000 310,000 18
2007/01/05 301,000 320,000 296,000 296,000 36
2007/01/04 324,000 324,000 305,000 305,000 8

このページの先頭へ