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
2014/12/30 1,800 1,800 1,720 1,752 1,500
2014/12/29 1,720 1,744 1,710 1,720 2,500
2014/12/26 1,610 1,660 1,583 1,660 1,200
2014/12/25 1,600 1,605 1,578 1,583 1,500
2014/12/24 1,599 1,600 1,565 1,590 900
2014/12/22 1,550 1,600 1,550 1,550 1,600
2014/12/19 1,505 1,545 1,505 1,545 400
2014/12/18 1,554 1,600 1,500 1,580 6,100
2014/12/17 1,500 1,605 1,500 1,600 2,400
2014/12/16 1,600 1,600 1,560 1,580 1,500
2014/12/15 1,550 1,610 1,549 1,610 4,700
2014/12/12 1,518 1,549 1,518 1,549 1,900
2014/12/11 1,480 1,509 1,480 1,480 1,300
2014/12/10 1,513 1,513 1,513 1,513 100
2014/12/09 1,520 1,520 1,500 1,520 900
2014/12/08 1,499 1,499 1,468 1,499 1,400
2014/12/05 1,500 1,500 1,499 1,499 1,100
2014/12/04 1,461 1,499 1,461 1,499 900
2014/12/03 1,467 1,490 1,448 1,448 1,100
2014/12/02 1,512 1,512 1,438 1,468 1,000
2014/12/01 1,500 1,512 1,500 1,512 2,000
2014/11/28 1,480 1,510 1,440 1,462 1,900
2014/11/27 1,379 1,430 1,379 1,430 4,300
2014/11/26 1,360 1,360 1,330 1,350 2,600
2014/11/25 1,301 1,380 1,301 1,330 8,200
2014/11/21 1,303 1,304 1,291 1,291 800
2014/11/20 1,299 1,330 1,299 1,330 2,500
2014/11/19 1,270 1,297 1,270 1,297 1,300
2014/11/18 1,261 1,270 1,261 1,261 1,400
2014/11/17 1,170 1,261 1,170 1,261 5,800
2014/11/14 1,290 1,313 1,290 1,290 1,200
2014/11/13 1,290 1,290 1,280 1,290 1,000
2014/11/12 1,330 1,330 1,300 1,300 3,600
2014/11/11 1,330 1,340 1,330 1,330 3,700
2014/11/10 1,298 1,330 1,298 1,330 2,700
2014/11/07 1,291 1,300 1,291 1,300 2,300
2014/11/06 1,260 1,300 1,260 1,261 1,500
2014/11/05 1,280 1,280 1,230 1,260 700
2014/11/04 1,230 1,280 1,230 1,280 2,700
2014/10/31 1,217 1,259 1,216 1,230 1,000
2014/10/30 1,220 1,230 1,216 1,216 300
2014/10/29 1,220 1,250 1,201 1,250 1,700
2014/10/28 1,220 1,220 1,220 1,220 400
2014/10/27 1,220 1,256 1,220 1,256 400
2014/10/24 1,230 1,230 1,210 1,210 300
2014/10/23 1,250 1,250 1,250 1,250 200
2014/10/22 1,210 1,267 1,210 1,230 400
2014/10/21 1,202 1,202 1,199 1,199 600
2014/10/20 1,248 1,248 1,098 1,190 6,400
2014/10/17 1,235 1,241 1,235 1,238 400
2014/10/16 1,250 1,299 1,245 1,249 2,400
2014/10/15 1,221 1,225 1,203 1,215 1,300
2014/10/14 1,265 1,265 1,221 1,221 1,500
2014/10/10 1,287 1,287 1,270 1,270 1,300
2014/10/09 1,296 1,296 1,288 1,288 600
2014/10/08 1,288 1,295 1,288 1,294 500
2014/10/07 1,295 1,315 1,287 1,287 800
2014/10/06 1,305 1,305 1,297 1,300 1,300
2014/10/03 1,288 1,300 1,288 1,300 300
2014/10/02 1,291 1,291 1,285 1,285 1,100
2014/10/01 1,320 1,322 1,296 1,296 1,300
2014/09/30 1,347 1,347 1,315 1,315 1,300
2014/09/29 1,295 1,320 1,295 1,313 1,300
2014/09/26 1,282 1,285 1,282 1,285 400
2014/09/25 1,295 1,295 1,287 1,287 500
2014/09/24 1,300 1,300 1,295 1,295 300
2014/09/22 1,281 1,310 1,281 1,310 900
2014/09/19 1,282 1,320 1,276 1,280 400
2014/09/18 1,280 1,281 1,280 1,280 500
2014/09/17 1,310 1,310 1,270 1,300 1,900
2014/09/16 1,270 1,310 1,256 1,310 1,200
2014/09/12 1,256 1,270 1,256 1,270 600
2014/09/11 1,270 1,280 1,255 1,256 1,400
2014/09/10 1,240 1,270 1,230 1,250 1,400
2014/09/09 1,240 1,240 1,240 1,240 100
2014/09/08 1,235 1,250 1,235 1,250 300
2014/09/05 1,235 1,235 1,231 1,235 300
2014/09/04 1,242 1,242 1,235 1,235 700
2014/09/03 1,242 1,272 1,242 1,242 500
2014/09/02 1,300 1,300 1,240 1,245 1,500
2014/09/01 1,350 1,355 1,300 1,300 1,200
2014/08/29 1,300 1,348 1,293 1,295 2,100
2014/08/28 1,311 1,360 1,291 1,291 4,100
2014/08/27 1,270 1,320 1,270 1,310 2,000
2014/08/26 1,284 1,300 1,260 1,260 1,900
2014/08/25 1,250 1,270 1,250 1,270 700
2014/08/22 1,240 1,241 1,235 1,241 500
2014/08/21 1,260 1,284 1,240 1,240 1,100
2014/08/20 1,238 1,240 1,238 1,240 600
2014/08/19 1,212 1,250 1,202 1,232 2,300
2014/08/18 1,226 1,228 1,206 1,206 400
2014/08/15 1,206 1,210 1,205 1,205 400
2014/08/14 1,220 1,220 1,206 1,210 1,100
2014/08/13 1,197 1,228 1,197 1,220 900
2014/08/12 1,213 1,220 1,213 1,220 700
2014/08/11 1,162 1,196 1,162 1,196 700
2014/08/08 1,189 1,189 1,161 1,161 1,300
2014/08/07 1,160 1,191 1,160 1,191 700
2014/08/06 1,190 1,190 1,181 1,181 400
2014/08/05 1,225 1,225 1,190 1,190 1,200
2014/08/04 1,205 1,230 1,205 1,225 700
2014/08/01 1,224 1,225 1,204 1,204 1,100
2014/07/31 1,200 1,200 1,200 1,200 2,100
2014/07/30 1,228 1,228 1,202 1,205 1,900
2014/07/29 1,215 1,230 1,210 1,228 1,500
2014/07/28 1,205 1,220 1,200 1,215 1,100
2014/07/25 1,230 1,235 1,200 1,205 2,300
2014/07/24 1,215 1,234 1,202 1,234 800
2014/07/23 1,218 1,237 1,218 1,220 1,100
2014/07/22 1,285 1,285 1,142 1,238 6,700
2014/07/18 1,230 1,285 1,230 1,285 1,600
2014/07/17 1,260 1,280 1,250 1,250 1,800
2014/07/16 1,280 1,305 1,200 1,250 4,800
2014/07/15 1,300 1,325 1,250 1,289 6,900
2014/07/14 1,182 1,302 1,182 1,280 15,100
2014/07/11 1,167 1,250 1,152 1,152 5,700
2014/07/10 1,130 1,155 1,130 1,150 2,700
2014/07/09 1,123 1,144 1,123 1,144 1,000
2014/07/08 1,135 1,135 1,102 1,130 1,600
2014/07/07 1,089 1,150 1,076 1,135 9,700
2014/07/04 1,075 1,080 1,075 1,075 1,300
2014/07/03 1,071 1,075 1,071 1,075 1,100
2014/07/02 1,071 1,075 1,061 1,069 1,800
2014/07/01 1,050 1,072 1,048 1,072 2,200
2014/06/30 1,029 1,050 1,025 1,049 3,300
2014/06/27 1,025 1,025 1,008 1,025 1,400
2014/06/26 1,015 1,025 1,010 1,025 600
2014/06/25 1,013 1,028 1,010 1,010 1,000
2014/06/24 1,012 1,025 1,012 1,025 900
2014/06/23 1,030 1,030 1,010 1,015 4,300
2014/06/20 1,029 1,029 1,012 1,013 700
2014/06/19 1,021 1,025 1,021 1,021 700
2014/06/18 1,010 1,021 1,008 1,021 1,700
2014/06/17 1,025 1,026 1,008 1,011 1,400
2014/06/16 1,006 1,028 1,000 1,008 7,100
2014/06/13 1,019 1,020 1,003 1,005 9,400
2014/06/12 995 1,000 995 1,000 1,000
2014/06/11 985 995 985 995 1,300
2014/06/10 978 985 977 985 1,800
2014/06/09 981 983 957 978 3,600
2014/06/06 980 980 975 980 500
2014/06/05 982 982 980 980 600
2014/06/04 980 982 970 982 1,800
2014/06/03 980 987 973 980 1,400
2014/06/02 985 985 971 980 3,600
2014/05/30 981 990 981 981 600
2014/05/29 980 980 980 980 200
2014/05/28 980 980 980 980 300
2014/05/27 970 1,008 966 980 3,100
2014/05/26 955 968 952 957 1,700
2014/05/23 968 980 968 980 400
2014/05/22 988 995 988 990 300
2014/05/21 968 968 968 968 200
2014/05/20 968 970 968 970 700
2014/05/19 993 997 977 977 1,100
2014/05/16 977 980 977 977 800
2014/05/15 1,030 1,030 973 976 3,200
2014/05/14 950 950 937 937 700
2014/05/13 937 952 937 952 500
2014/05/12 937 950 936 950 1,300
2014/05/09 942 952 935 935 900
2014/05/08 944 944 942 942 300
2014/05/07 949 950 942 942 500
2014/05/02 950 950 933 949 700
2014/05/01 934 950 934 950 700
2014/04/30 940 941 933 934 900
2014/04/28 940 940 933 933 800
2014/04/25 932 932 932 932 300
2014/04/24 941 941 940 940 400
2014/04/23 941 941 932 932 200
2014/04/22 937 937 931 931 1,600
2014/04/21 931 935 931 935 400
2014/04/18 930 930 930 930 1,000
2014/04/17 958 958 930 931 700
2014/04/16 931 958 931 958 900
2014/04/15 932 932 932 932 500
2014/04/14 931 933 931 932 500
2014/04/11 936 944 935 944 1,100
2014/04/10 945 945 937 945 700
2014/04/09 950 954 945 945 1,200
2014/04/08 957 957 950 951 1,100
2014/04/07 949 957 949 957 1,400
2014/04/04 950 950 936 949 900
2014/04/03 936 950 935 935 1,300
2014/04/02 953 953 934 935 900
2014/04/01 970 970 939 939 3,300
2014/03/31 971 971 952 952 2,200
2014/03/28 964 964 952 956 3,200
2014/03/27 930 970 930 949 12,300
2014/03/26 1,104 1,180 1,104 1,180 4,700
2014/03/25 1,185 1,185 1,150 1,164 4,200
2014/03/24 1,198 1,198 1,175 1,189 3,100
2014/03/20 1,200 1,205 1,175 1,200 2,100
2014/03/19 1,215 1,219 1,203 1,205 1,100
2014/03/18 1,216 1,220 1,215 1,215 1,400
2014/03/17 1,215 1,215 1,210 1,214 2,200
2014/03/14 1,220 1,221 1,213 1,213 1,900
2014/03/13 1,220 1,222 1,212 1,219 700
2014/03/12 1,211 1,219 1,210 1,215 1,600
2014/03/11 1,214 1,215 1,210 1,211 900
2014/03/10 1,205 1,214 1,205 1,207 1,600
2014/03/07 1,205 1,205 1,200 1,205 1,300
2014/03/06 1,200 1,217 1,200 1,200 1,500
2014/03/05 1,201 1,209 1,200 1,200 1,400
2014/03/04 1,180 1,200 1,179 1,198 1,700
2014/03/03 1,200 1,200 1,165 1,180 3,200
2014/02/28 1,170 1,170 1,151 1,166 1,000
2014/02/27 1,139 1,180 1,133 1,145 2,300
2014/02/26 1,137 1,140 1,123 1,138 1,300
2014/02/25 1,129 1,139 1,129 1,139 600
2014/02/24 1,095 1,110 1,095 1,110 600
2014/02/21 1,090 1,095 1,090 1,095 500
2014/02/20 1,130 1,149 1,005 1,060 3,400
2014/02/19 1,097 1,155 1,096 1,150 3,500
2014/02/18 1,075 1,098 1,075 1,098 1,500
2014/02/17 1,062 1,079 1,062 1,079 900
2014/02/14 1,075 1,094 1,071 1,071 1,700
2014/02/13 1,080 1,081 1,075 1,075 1,200
2014/02/12 1,073 1,085 1,073 1,080 1,100
2014/02/10 1,069 1,072 1,069 1,072 800
2014/02/07 1,042 1,068 1,027 1,048 1,000
2014/02/06 1,040 1,041 1,026 1,041 400
2014/02/05 1,011 1,040 1,011 1,040 1,500
2014/02/04 1,045 1,045 1,000 1,010 3,800
2014/02/03 1,070 1,077 1,060 1,062 1,600
2014/01/31 1,071 1,085 1,071 1,084 400
2014/01/30 1,086 1,090 1,085 1,088 1,500
2014/01/29 1,074 1,098 1,074 1,085 1,300
2014/01/28 1,060 1,073 1,060 1,073 800
2014/01/27 1,060 1,070 1,050 1,070 2,800
2014/01/24 1,082 1,085 1,080 1,085 1,300
2014/01/23 1,080 1,095 1,080 1,081 1,000
2014/01/22 1,070 1,080 1,070 1,079 900
2014/01/21 1,065 1,070 1,050 1,070 1,800
2014/01/20 1,040 1,050 1,030 1,050 1,700
2014/01/17 1,030 1,037 1,025 1,037 1,200
2014/01/16 1,021 1,022 1,020 1,020 2,000
2014/01/15 1,012 1,039 1,012 1,020 600
2014/01/14 1,010 1,030 1,008 1,020 2,700
2014/01/10 1,013 1,042 1,013 1,017 1,100
2014/01/09 1,012 1,032 1,010 1,012 2,300
2014/01/08 992 1,010 983 997 2,800
2014/01/07 980 990 973 980 3,900
2014/01/06 980 980 970 970 3,100

このページの先頭へ