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 |
---|---|---|---|---|---|
2013/12/30 | 969 | 970 | 921 | 949 | 6,600 |
2013/12/27 | 922 | 922 | 918 | 921 | 1,900 |
2013/12/26 | 912 | 921 | 908 | 908 | 1,300 |
2013/12/25 | 903 | 908 | 900 | 902 | 2,800 |
2013/12/24 | 905 | 907 | 903 | 903 | 2,900 |
2013/12/20 | 905 | 905 | 902 | 905 | 1,000 |
2013/12/19 | 905 | 905 | 901 | 905 | 1,200 |
2013/12/18 | 912 | 915 | 896 | 900 | 2,000 |
2013/12/17 | 919 | 919 | 900 | 900 | 3,200 |
2013/12/16 | 923 | 923 | 896 | 919 | 3,600 |
2013/12/13 | 902 | 908 | 900 | 908 | 1,900 |
2013/12/12 | 909 | 930 | 908 | 909 | 5,600 |
2013/12/11 | 901 | 908 | 898 | 908 | 1,200 |
2013/12/10 | 900 | 900 | 899 | 900 | 1,100 |
2013/12/09 | 899 | 906 | 899 | 900 | 1,200 |
2013/12/06 | 897 | 900 | 883 | 884 | 1,400 |
2013/12/05 | 885 | 899 | 885 | 894 | 1,800 |
2013/12/04 | 897 | 900 | 871 | 884 | 2,700 |
2013/12/03 | 916 | 916 | 900 | 900 | 3,000 |
2013/12/02 | 942 | 942 | 897 | 903 | 3,900 |
2013/11/29 | 880 | 927 | 880 | 927 | 3,800 |
2013/11/28 | 915 | 915 | 870 | 870 | 7,100 |
2013/11/27 | 948 | 948 | 900 | 915 | 7,900 |
2013/11/26 | 976 | 985 | 890 | 975 | 31,200 |
2013/11/25 | 847 | 991 | 847 | 991 | 33,900 |
2013/11/22 | 845 | 847 | 835 | 841 | 2,800 |
2013/11/21 | 835 | 845 | 835 | 845 | 2,900 |
2013/11/20 | 832 | 835 | 831 | 832 | 2,300 |
2013/11/19 | 831 | 831 | 830 | 831 | 1,500 |
2013/11/18 | 830 | 831 | 830 | 831 | 1,500 |
2013/11/15 | 826 | 831 | 826 | 830 | 900 |
2013/11/14 | 830 | 831 | 827 | 827 | 900 |
2013/11/13 | 830 | 831 | 826 | 826 | 1,000 |
2013/11/12 | 829 | 830 | 829 | 829 | 600 |
2013/11/11 | 829 | 830 | 826 | 829 | 1,700 |
2013/11/08 | 824 | 826 | 818 | 826 | 1,800 |
2013/11/07 | 824 | 824 | 824 | 824 | 300 |
2013/11/06 | 823 | 824 | 819 | 819 | 1,000 |
2013/11/05 | 821 | 825 | 819 | 823 | 1,500 |
2013/11/01 | 817 | 824 | 807 | 818 | 2,900 |
2013/10/31 | 824 | 824 | 820 | 824 | 800 |
2013/10/30 | 825 | 825 | 815 | 824 | 1,500 |
2013/10/29 | 825 | 827 | 823 | 827 | 600 |
2013/10/28 | 820 | 822 | 820 | 822 | 600 |
2013/10/25 | 815 | 815 | 814 | 814 | 700 |
2013/10/24 | 815 | 815 | 809 | 814 | 1,600 |
2013/10/23 | 815 | 819 | 810 | 815 | 2,300 |
2013/10/22 | 816 | 819 | 814 | 819 | 1,100 |
2013/10/21 | 815 | 816 | 815 | 816 | 1,500 |
2013/10/18 | 814 | 817 | 814 | 817 | 600 |
2013/10/17 | 807 | 813 | 803 | 809 | 1,800 |
2013/10/16 | 813 | 813 | 805 | 810 | 600 |
2013/10/15 | 801 | 815 | 801 | 806 | 1,200 |
2013/10/11 | 790 | 802 | 790 | 800 | 700 |
2013/10/10 | 790 | 800 | 785 | 790 | 800 |
2013/10/09 | 780 | 790 | 780 | 790 | 300 |
2013/10/08 | 797 | 797 | 780 | 785 | 900 |
2013/10/07 | 789 | 793 | 778 | 793 | 1,400 |
2013/10/04 | 795 | 795 | 789 | 789 | 500 |
2013/10/03 | 781 | 797 | 781 | 797 | 1,300 |
2013/10/02 | 785 | 786 | 780 | 780 | 1,500 |
2013/10/01 | 786 | 794 | 783 | 790 | 1,300 |
2013/09/30 | 779 | 786 | 779 | 786 | 1,300 |
2013/09/27 | 770 | 780 | 768 | 779 | 1,300 |
2013/09/26 | 765 | 778 | 762 | 778 | 1,600 |
2013/09/25 | 774 | 774 | 765 | 766 | 1,100 |
2013/09/24 | 760 | 773 | 760 | 770 | 2,100 |
2013/09/20 | 759 | 760 | 756 | 760 | 1,300 |
2013/09/19 | 758 | 760 | 755 | 755 | 1,600 |
2013/09/18 | 748 | 780 | 744 | 745 | 3,500 |
2013/09/17 | 735 | 753 | 735 | 751 | 1,600 |
2013/09/13 | 730 | 735 | 730 | 730 | 1,200 |
2013/09/12 | 730 | 733 | 722 | 730 | 900 |
2013/09/11 | 728 | 732 | 722 | 730 | 3,300 |
2013/09/10 | 735 | 736 | 728 | 728 | 3,000 |
2013/09/09 | 733 | 740 | 730 | 735 | 2,200 |
2013/09/06 | 743 | 743 | 730 | 730 | 1,200 |
2013/09/05 | 729 | 733 | 729 | 732 | 1,600 |
2013/09/04 | 732 | 733 | 729 | 729 | 900 |
2013/09/03 | 732 | 733 | 732 | 733 | 800 |
2013/09/02 | 730 | 731 | 728 | 731 | 1,500 |
2013/08/30 | 739 | 739 | 729 | 729 | 2,800 |
2013/08/29 | 735 | 744 | 734 | 738 | 700 |
2013/08/28 | 737 | 737 | 735 | 735 | 800 |
2013/08/27 | 738 | 750 | 737 | 737 | 900 |
2013/08/26 | 747 | 750 | 739 | 739 | 1,100 |
2013/08/23 | 739 | 740 | 739 | 740 | 200 |
2013/08/22 | 731 | 732 | 731 | 732 | 700 |
2013/08/21 | 733 | 733 | 731 | 732 | 1,000 |
2013/08/20 | 735 | 735 | 731 | 733 | 600 |
2013/08/19 | 737 | 740 | 735 | 735 | 1,700 |
2013/08/16 | 726 | 740 | 726 | 733 | 2,100 |
2013/08/15 | 761 | 761 | 715 | 725 | 8,100 |
2013/08/14 | 790 | 793 | 768 | 770 | 2,800 |
2013/08/13 | 800 | 800 | 775 | 775 | 900 |
2013/08/12 | 777 | 793 | 772 | 793 | 800 |
2013/08/09 | 775 | 775 | 770 | 770 | 500 |
2013/08/08 | 795 | 797 | 750 | 760 | 8,500 |
2013/08/07 | 804 | 804 | 781 | 794 | 2,200 |
2013/08/06 | 810 | 810 | 800 | 800 | 200 |
2013/08/05 | 808 | 810 | 800 | 810 | 1,100 |
2013/08/02 | 805 | 808 | 800 | 808 | 500 |
2013/08/01 | 789 | 805 | 789 | 805 | 200 |
2013/07/31 | 792 | 792 | 788 | 788 | 300 |
2013/07/30 | 785 | 795 | 785 | 795 | 600 |
2013/07/29 | 800 | 800 | 791 | 791 | 1,400 |
2013/07/26 | 806 | 809 | 802 | 802 | 300 |
2013/07/25 | 806 | 820 | 805 | 806 | 1,800 |
2013/07/24 | 819 | 819 | 804 | 819 | 500 |
2013/07/23 | 824 | 824 | 798 | 802 | 2,500 |
2013/07/22 | 839 | 839 | 824 | 824 | 900 |
2013/07/19 | 825 | 828 | 795 | 828 | 2,700 |
2013/07/18 | 823 | 832 | 823 | 830 | 2,300 |
2013/07/17 | 820 | 823 | 820 | 823 | 1,400 |
2013/07/16 | 815 | 817 | 811 | 816 | 2,400 |
2013/07/12 | 800 | 813 | 798 | 813 | 600 |
2013/07/11 | 811 | 811 | 800 | 810 | 500 |
2013/07/10 | 810 | 810 | 800 | 800 | 1,800 |
2013/07/09 | 795 | 810 | 792 | 810 | 1,500 |
2013/07/08 | 793 | 805 | 790 | 795 | 2,300 |
2013/07/05 | 790 | 790 | 786 | 790 | 1,500 |
2013/07/04 | 791 | 791 | 782 | 783 | 1,000 |
2013/07/03 | 775 | 792 | 771 | 792 | 3,000 |
2013/07/02 | 774 | 775 | 771 | 775 | 1,800 |
2013/07/01 | 775 | 775 | 770 | 774 | 600 |
2013/06/28 | 770 | 770 | 750 | 750 | 600 |
2013/06/27 | 762 | 762 | 726 | 751 | 4,300 |
2013/06/26 | 764 | 764 | 752 | 763 | 1,700 |
2013/06/25 | 776 | 776 | 762 | 762 | 600 |
2013/06/24 | 768 | 768 | 760 | 760 | 1,300 |
2013/06/21 | 772 | 776 | 755 | 758 | 1,900 |
2013/06/20 | 780 | 780 | 770 | 771 | 900 |
2013/06/19 | 784 | 784 | 780 | 780 | 1,000 |
2013/06/18 | 787 | 787 | 770 | 770 | 1,100 |
2013/06/17 | 770 | 777 | 765 | 770 | 1,300 |
2013/06/14 | 764 | 764 | 763 | 764 | 900 |
2013/06/13 | 750 | 750 | 733 | 736 | 1,300 |
2013/06/12 | 717 | 778 | 717 | 750 | 4,100 |
2013/06/11 | 727 | 745 | 727 | 731 | 1,400 |
2013/06/10 | 752 | 752 | 735 | 737 | 1,600 |
2013/06/07 | 737 | 737 | 680 | 725 | 11,800 |
2013/06/06 | 777 | 777 | 736 | 737 | 9,300 |
2013/06/05 | 777 | 798 | 777 | 780 | 2,700 |
2013/06/04 | 781 | 785 | 762 | 777 | 3,700 |
2013/06/03 | 803 | 803 | 781 | 781 | 1,700 |
2013/05/31 | 815 | 818 | 798 | 798 | 2,300 |
2013/05/30 | 801 | 815 | 783 | 800 | 4,800 |
2013/05/29 | 825 | 830 | 813 | 816 | 3,700 |
2013/05/28 | 805 | 824 | 802 | 824 | 3,400 |
2013/05/27 | 770 | 805 | 769 | 805 | 7,300 |
2013/05/24 | 765 | 799 | 765 | 770 | 9,000 |
2013/05/23 | 806 | 812 | 763 | 763 | 13,000 |
2013/05/22 | 820 | 820 | 808 | 812 | 8,600 |
2013/05/21 | 869 | 869 | 821 | 849 | 17,300 |
2013/05/20 | 930 | 930 | 862 | 871 | 16,400 |
2013/05/17 | 918 | 934 | 871 | 931 | 31,900 |
2013/05/16 | 889 | 889 | 791 | 888 | 22,500 |
2013/05/15 | 805 | 970 | 800 | 934 | 82,900 |
2013/05/14 | 919 | 1,060 | 919 | 1,060 | 53,200 |
2013/05/13 | 769 | 910 | 761 | 910 | 34,500 |
2013/05/10 | 746 | 770 | 741 | 760 | 6,800 |
2013/05/09 | 743 | 755 | 743 | 745 | 1,200 |
2013/05/08 | 750 | 754 | 745 | 745 | 11,400 |
2013/05/07 | 747 | 750 | 730 | 750 | 12,000 |
2013/05/02 | 734 | 744 | 734 | 741 | 2,000 |
2013/05/01 | 730 | 745 | 730 | 736 | 4,500 |
2013/04/30 | 727 | 734 | 727 | 731 | 3,100 |
2013/04/26 | 727 | 732 | 727 | 728 | 2,400 |
2013/04/25 | 726 | 730 | 726 | 727 | 3,100 |
2013/04/24 | 725 | 729 | 725 | 726 | 1,800 |
2013/04/23 | 730 | 732 | 724 | 727 | 3,700 |
2013/04/22 | 724 | 731 | 724 | 727 | 5,100 |
2013/04/19 | 720 | 728 | 720 | 723 | 2,300 |
2013/04/18 | 720 | 728 | 720 | 720 | 6,300 |
2013/04/17 | 722 | 722 | 720 | 720 | 1,900 |
2013/04/16 | 719 | 722 | 719 | 722 | 2,200 |
2013/04/15 | 722 | 728 | 719 | 725 | 4,500 |
2013/04/12 | 725 | 734 | 722 | 722 | 3,600 |
2013/04/11 | 718 | 725 | 717 | 725 | 8,100 |
2013/04/10 | 720 | 720 | 717 | 717 | 3,100 |
2013/04/09 | 726 | 730 | 720 | 720 | 6,200 |
2013/04/08 | 740 | 744 | 725 | 735 | 4,200 |
2013/04/05 | 733 | 733 | 718 | 730 | 3,000 |
2013/04/04 | 730 | 732 | 725 | 732 | 3,400 |
2013/04/03 | 710 | 730 | 710 | 729 | 3,800 |
2013/04/02 | 724 | 724 | 701 | 710 | 6,200 |
2013/04/01 | 739 | 740 | 730 | 731 | 4,700 |
2013/03/29 | 749 | 749 | 736 | 746 | 5,100 |
2013/03/28 | 742 | 756 | 741 | 749 | 10,300 |
2013/03/27 | 765 | 775 | 727 | 736 | 17,200 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 87,200 | 88,000 | 87,000 | 88,000 | 103 |
2013/03/25 | 87,200 | 87,500 | 86,500 | 87,200 | 69 |
2013/03/22 | 85,800 | 86,200 | 85,800 | 86,200 | 53 |
2013/03/21 | 85,400 | 85,900 | 85,400 | 85,800 | 61 |
2013/03/19 | 85,000 | 85,300 | 85,000 | 85,200 | 49 |
2013/03/18 | 84,700 | 85,000 | 84,700 | 85,000 | 43 |
2013/03/15 | 83,500 | 84,300 | 83,400 | 84,200 | 43 |
2013/03/14 | 83,400 | 83,500 | 83,200 | 83,500 | 32 |
2013/03/13 | 83,700 | 83,700 | 83,400 | 83,400 | 38 |
2013/03/12 | 84,300 | 84,300 | 83,800 | 83,900 | 33 |
2013/03/11 | 84,400 | 84,500 | 84,100 | 84,300 | 30 |
2013/03/08 | 84,700 | 84,700 | 83,000 | 83,200 | 52 |
2013/03/07 | 84,000 | 84,400 | 83,000 | 83,900 | 52 |
2013/03/06 | 82,500 | 83,500 | 82,500 | 83,500 | 46 |
2013/03/05 | 82,500 | 82,900 | 82,000 | 82,900 | 40 |
2013/03/04 | 82,300 | 82,300 | 81,000 | 82,000 | 66 |
2013/03/01 | 79,000 | 79,500 | 79,000 | 79,300 | 24 |
2013/02/28 | 79,000 | 79,400 | 78,800 | 78,800 | 42 |
2013/02/27 | 77,500 | 79,500 | 77,500 | 78,600 | 47 |
2013/02/26 | 77,000 | 77,500 | 77,000 | 77,500 | 61 |
2013/02/25 | 76,600 | 77,400 | 76,600 | 77,000 | 33 |
2013/02/22 | 76,600 | 76,800 | 76,600 | 76,600 | 33 |
2013/02/21 | 76,700 | 77,000 | 76,600 | 76,600 | 55 |
2013/02/20 | 76,700 | 78,000 | 76,600 | 76,600 | 62 |
2013/02/19 | 76,600 | 76,700 | 76,600 | 76,600 | 18 |
2013/02/18 | 76,600 | 76,800 | 76,600 | 76,600 | 27 |
2013/02/15 | 77,700 | 77,800 | 76,000 | 76,600 | 32 |
2013/02/14 | 78,000 | 78,200 | 77,900 | 77,900 | 33 |
2013/02/13 | 78,700 | 78,800 | 78,300 | 78,300 | 30 |
2013/02/12 | 79,100 | 79,100 | 78,600 | 78,800 | 33 |
2013/02/08 | 79,000 | 79,100 | 78,800 | 78,800 | 21 |
2013/02/07 | 79,100 | 79,500 | 79,000 | 79,000 | 22 |
2013/02/06 | 79,300 | 79,600 | 79,100 | 79,100 | 19 |
2013/02/05 | 79,300 | 79,800 | 79,200 | 79,800 | 18 |
2013/02/04 | 79,500 | 79,800 | 79,000 | 79,300 | 53 |
2013/02/01 | 79,000 | 79,300 | 79,000 | 79,000 | 20 |
2013/01/31 | 79,500 | 79,500 | 78,500 | 79,000 | 24 |
2013/01/30 | 78,000 | 78,500 | 78,000 | 78,500 | 21 |
2013/01/29 | 78,000 | 78,300 | 77,900 | 78,300 | 17 |
2013/01/28 | 78,000 | 78,400 | 77,000 | 78,000 | 25 |
2013/01/25 | 76,600 | 78,000 | 76,600 | 78,000 | 36 |
2013/01/24 | 79,000 | 79,000 | 76,100 | 76,100 | 31 |
2013/01/23 | 78,000 | 79,000 | 78,000 | 79,000 | 12 |
2013/01/22 | 79,100 | 80,400 | 78,000 | 78,000 | 41 |
2013/01/21 | 78,800 | 79,000 | 78,800 | 78,900 | 19 |
2013/01/18 | 77,900 | 78,000 | 76,200 | 78,000 | 36 |
2013/01/17 | 78,300 | 79,000 | 75,200 | 76,200 | 53 |
2013/01/16 | 80,000 | 80,400 | 78,000 | 79,000 | 23 |
2013/01/15 | 79,000 | 80,000 | 78,200 | 80,000 | 40 |
2013/01/11 | 75,200 | 77,500 | 75,200 | 76,600 | 30 |
2013/01/10 | 74,500 | 75,000 | 74,400 | 74,400 | 24 |
2013/01/09 | 73,100 | 74,000 | 73,100 | 74,000 | 26 |
2013/01/08 | 73,100 | 73,400 | 73,000 | 73,100 | 11 |
2013/01/07 | 72,700 | 73,300 | 72,400 | 72,500 | 96 |
2013/01/04 | 72,900 | 73,500 | 72,400 | 72,500 | 79 |