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
2008/12/16 90,000 90,000 90,000 90,000 3
2008/12/15 90,000 90,000 90,000 90,000 3
2008/12/12 90,000 90,000 90,000 90,000 3
2008/12/11 90,000 90,000 90,000 90,000 1
2008/12/10 90,000 90,000 90,000 90,000 3
2008/12/09 90,000 90,000 90,000 90,000 3
2008/12/08 90,000 90,000 90,000 90,000 3
2008/12/05 90,000 90,000 90,000 90,000 3
2008/12/04 90,000 90,000 90,000 90,000 3
2008/12/03 90,000 90,000 90,000 90,000 3
2008/12/01 90,000 90,000 90,000 90,000 6
2008/11/25 80,000 80,000 80,000 80,000 1
2008/11/05 102,300 102,300 102,300 102,300 6
2008/11/04 93,000 93,000 93,000 93,000 1
2008/10/31 83,000 83,000 83,000 83,000 1
2008/10/23 82,000 82,000 82,000 82,000 1
2008/10/17 110,500 110,500 110,500 110,500 3
2008/10/15 104,800 104,800 104,800 104,800 5
2008/10/14 88,000 88,000 88,000 88,000 2
2008/10/01 106,000 106,000 106,000 106,000 5
2008/09/30 101,300 101,300 101,300 101,300 1
2008/09/29 87,900 104,700 87,900 104,700 5
2008/09/25 105,900 105,900 105,900 105,900 2
2008/09/22 111,000 111,000 106,000 106,000 4
2008/09/01 145,000 145,000 125,000 137,000 7
2008/08/26 145,000 145,000 145,000 145,000 3
2008/08/25 145,000 145,000 145,000 145,000 3
2008/08/15 140,000 146,000 140,000 146,000 3
2008/08/08 150,500 150,500 150,500 150,500 3
2008/08/07 150,500 150,500 150,500 150,500 2
2008/08/06 150,500 150,500 150,500 150,500 2
2008/08/01 148,500 150,500 148,500 150,500 10
2008/07/30 140,000 140,000 140,000 140,000 2
2008/07/29 140,000 140,000 140,000 140,000 3
2008/07/28 139,000 140,000 139,000 140,000 5
2008/07/25 138,000 139,000 138,000 139,000 3
2008/07/24 138,000 138,000 138,000 138,000 2
2008/07/23 140,000 140,000 138,000 138,000 3
2008/07/22 140,000 140,000 140,000 140,000 3
2008/07/18 140,000 140,000 140,000 140,000 3
2008/07/17 140,000 140,000 140,000 140,000 3
2008/07/16 140,000 140,000 140,000 140,000 3
2008/07/15 140,000 140,000 140,000 140,000 3
2008/07/14 140,000 140,000 140,000 140,000 3
2008/07/11 140,000 140,000 140,000 140,000 3
2008/07/10 140,000 140,000 140,000 140,000 2
2008/07/09 140,000 140,000 140,000 140,000 3
2008/07/08 140,000 140,000 140,000 140,000 4
2008/07/03 136,000 136,000 136,000 136,000 3
2008/07/01 136,000 136,000 136,000 136,000 12
2008/06/30 116,000 116,000 116,000 116,000 2
2008/06/27 115,000 115,000 115,000 115,000 4
2008/06/26 136,000 136,000 115,000 115,000 10
2008/06/25 135,000 135,000 135,000 135,000 3
2008/06/24 136,000 136,000 136,000 136,000 2
2008/06/20 135,000 135,000 135,000 135,000 1
2008/06/19 135,000 135,000 135,000 135,000 6
2008/06/18 132,000 132,000 132,000 132,000 1
2008/06/17 132,000 132,000 132,000 132,000 1
2008/06/16 132,000 132,000 132,000 132,000 8
2008/06/13 147,000 148,000 147,000 147,000 12
2008/06/12 114,000 128,000 114,000 128,000 2
2008/06/11 114,000 114,000 114,000 114,000 2
2008/06/10 128,000 128,000 114,000 114,000 4
2008/06/09 128,000 128,000 128,000 128,000 3
2008/06/06 130,000 130,000 128,000 128,000 3
2008/06/05 130,000 130,000 130,000 130,000 4
2008/06/04 128,000 130,000 128,000 130,000 9
2008/06/03 110,000 110,000 110,000 110,000 3
2008/05/30 99,500 99,500 99,500 99,500 2
2008/05/29 99,500 99,500 99,500 99,500 3
2008/05/28 99,000 99,000 99,000 99,000 2
2008/05/26 99,000 99,000 99,000 99,000 3
2008/05/21 94,800 94,800 94,800 94,800 3
2008/05/20 94,800 94,800 94,800 94,800 3
2008/05/19 94,900 94,900 94,900 94,900 5
2008/05/16 94,500 94,500 84,500 85,500 5
2008/05/12 94,500 94,500 94,500 94,500 3
2008/05/09 94,500 94,500 94,500 94,500 3
2008/05/07 94,500 94,500 94,500 94,500 1
2008/05/02 94,500 94,500 94,500 94,500 3
2008/05/01 94,500 94,500 94,500 94,500 9
2008/04/30 86,000 86,000 86,000 86,000 2
2008/04/28 84,000 88,000 84,000 85,000 17
2008/04/25 94,000 94,000 94,000 94,000 2
2008/04/24 94,000 94,000 94,000 94,000 2
2008/04/23 92,500 94,000 92,500 94,000 23
2008/04/22 92,500 92,500 92,500 92,500 3
2008/04/21 92,500 92,500 92,500 92,500 2
2008/04/18 92,500 92,500 92,500 92,500 3
2008/04/17 92,500 92,500 92,500 92,500 4
2008/04/15 86,700 86,700 86,700 86,700 5
2008/04/14 93,700 93,700 93,700 93,700 3
2008/04/11 93,700 93,700 93,700 93,700 3
2008/04/10 93,800 93,800 93,700 93,700 3
2008/04/09 93,800 93,800 93,800 93,800 3
2008/04/08 94,000 94,000 94,000 94,000 3
2008/04/07 94,000 94,000 94,000 94,000 1
2008/04/04 94,800 94,800 94,800 94,800 2
2008/04/03 94,800 94,800 94,800 94,800 3
2008/04/02 94,800 94,800 94,800 94,800 3
2008/04/01 94,900 94,900 94,800 94,800 9
2008/03/31 94,000 94,500 90,000 94,500 6
2008/03/28 95,000 95,000 95,000 95,000 5
2008/03/27 92,000 93,000 92,000 93,000 4
2008/03/26 90,000 90,000 90,000 90,000 2
2008/03/25 84,000 92,000 84,000 92,000 3
2008/03/24 89,000 92,000 89,000 90,000 5
2008/03/21 91,000 91,000 89,000 89,000 5
2008/03/19 93,900 93,900 92,000 92,000 4
2008/03/18 94,000 94,000 93,900 93,900 3
2008/03/17 94,000 94,000 94,000 94,000 4
2008/03/14 94,000 94,000 94,000 94,000 4
2008/03/13 90,900 90,900 90,900 90,900 2
2008/03/12 94,900 94,900 84,900 90,900 8
2008/03/11 94,900 94,900 94,900 94,900 4
2008/03/10 91,000 91,000 91,000 91,000 4
2008/03/07 90,000 90,000 90,000 90,000 3
2008/03/06 90,000 90,000 90,000 90,000 2
2008/03/05 94,000 94,000 83,000 90,000 6
2008/03/04 90,000 93,000 87,000 93,000 8
2008/03/03 79,000 85,000 79,000 85,000 16
2008/02/29 75,000 75,000 75,000 75,000 3
2008/02/28 75,000 75,000 74,900 75,000 4
2008/02/27 75,000 75,000 74,000 75,000 6
2008/02/26 75,000 76,000 75,000 76,000 4
2008/02/25 75,000 75,000 75,000 75,000 3
2008/02/22 75,000 75,000 75,000 75,000 3
2008/02/21 75,000 75,000 75,000 75,000 3
2008/02/20 71,000 75,000 71,000 75,000 8
2008/02/19 76,000 76,000 75,000 75,000 14
2008/02/18 80,300 80,300 76,000 76,000 9
2008/02/14 80,000 80,000 80,000 80,000 1
2008/02/07 83,000 83,000 82,000 83,000 10
2008/02/01 87,000 87,000 87,000 87,000 5
2008/01/30 87,000 87,000 87,000 87,000 1
2008/01/25 86,900 86,900 86,900 86,900 1
2008/01/24 87,000 87,000 86,000 86,000 3
2008/01/23 74,000 82,000 74,000 82,000 3
2008/01/22 82,000 82,000 82,000 82,000 3
2008/01/18 83,000 83,000 83,000 83,000 1
2008/01/17 83,000 84,000 83,000 84,000 2
2008/01/16 85,000 85,000 80,200 80,200 3
2008/01/15 85,000 87,000 85,000 85,000 8
2008/01/11 85,000 85,000 85,000 85,000 5
2008/01/09 84,000 84,000 83,000 83,000 2
2008/01/08 85,000 91,000 85,000 91,000 7
2008/01/07 99,000 99,000 91,000 91,000 6
2008/01/04 94,000 94,000 92,900 92,900 4

このページの先頭へ