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
2017/12/29 2,600 2,700 2,550 2,600 5,600
2017/12/28 2,538 2,573 2,490 2,570 3,100
2017/12/27 2,545 2,547 2,500 2,500 4,600
2017/12/26 2,500 2,540 2,500 2,500 3,000
2017/12/25 2,435 2,500 2,421 2,500 5,100
2017/12/22 2,412 2,412 2,412 2,412 100
2017/12/21 2,424 2,432 2,380 2,432 3,600
2017/12/20 2,410 2,421 2,410 2,421 700
2017/12/19 2,427 2,427 2,400 2,400 900
2017/12/18 2,407 2,445 2,407 2,445 900
2017/12/15 2,406 2,406 2,400 2,400 800
2017/12/14 2,450 2,450 2,420 2,420 900
2017/12/13 2,405 2,450 2,390 2,449 1,200
2017/12/12 2,400 2,447 2,400 2,404 1,300
2017/12/11 2,355 2,400 2,355 2,400 2,200
2017/12/08 2,350 2,379 2,350 2,350 2,100
2017/12/07 2,350 2,350 2,350 2,350 100
2017/12/06 2,324 2,350 2,271 2,271 800
2017/12/05 2,255 2,324 2,240 2,324 3,200
2017/12/04 2,265 2,320 2,240 2,240 14,000
2017/12/01 2,315 2,319 2,281 2,315 1,800
2017/11/30 2,291 2,315 2,291 2,315 1,300
2017/11/29 2,293 2,293 2,293 2,293 200
2017/11/28 2,239 2,293 2,239 2,293 1,600
2017/11/27 2,200 2,220 2,189 2,220 2,200
2017/11/24 2,155 2,200 2,155 2,200 2,300
2017/11/22 2,158 2,158 2,125 2,150 2,400
2017/11/21 2,150 2,155 2,131 2,150 2,100
2017/11/20 2,157 2,157 2,157 2,157 100
2017/11/17 2,140 2,157 2,140 2,157 800
2017/11/16 2,150 2,180 2,150 2,180 1,700
2017/11/15 2,188 2,250 2,108 2,150 3,800
2017/11/14 2,235 2,255 2,235 2,255 1,200
2017/11/13 2,250 2,270 2,236 2,236 2,300
2017/11/10 2,260 2,260 2,248 2,248 300
2017/11/09 2,270 2,270 2,268 2,268 200
2017/11/08 2,280 2,280 2,230 2,230 2,200
2017/11/07 2,250 2,300 2,250 2,280 4,000
2017/11/06 2,350 2,385 2,200 2,240 6,600
2017/11/02 2,355 2,360 2,345 2,350 1,500
2017/11/01 2,350 2,360 2,340 2,355 3,200
2017/10/31 2,340 2,350 2,330 2,350 1,100
2017/10/30 2,272 2,340 2,272 2,340 1,400
2017/10/27 2,349 2,350 2,249 2,349 7,100
2017/10/26 2,305 2,320 2,305 2,310 600
2017/10/25 2,300 2,305 2,240 2,305 2,400
2017/10/24 2,280 2,280 2,280 2,280 100
2017/10/23 2,345 2,345 2,290 2,291 1,700
2017/10/20 2,295 2,295 2,295 2,295 300
2017/10/19 2,307 2,307 2,307 2,307 100
2017/10/18 2,314 2,314 2,304 2,304 200
2017/10/17 2,313 2,314 2,311 2,314 1,100
2017/10/16 2,330 2,330 2,330 2,330 800
2017/10/13 2,348 2,349 2,330 2,330 600
2017/10/11 2,317 2,317 2,311 2,311 300
2017/10/10 2,313 2,350 2,271 2,320 1,600
2017/10/06 2,262 2,285 2,262 2,263 1,200
2017/10/05 2,275 2,275 2,256 2,275 1,300
2017/10/04 2,251 2,280 2,240 2,275 2,400
2017/10/03 2,280 2,280 2,260 2,261 800
2017/10/02 2,245 2,261 2,245 2,261 1,300
2017/09/29 2,230 2,240 2,220 2,240 1,200
2017/09/28 2,210 2,230 2,210 2,230 400
2017/09/27 2,149 2,215 2,149 2,200 800
2017/09/26 2,200 2,205 2,199 2,199 600
2017/09/25 2,200 2,200 2,200 2,200 100
2017/09/22 2,190 2,190 2,189 2,189 800
2017/09/21 2,198 2,198 2,158 2,158 200
2017/09/20 2,188 2,188 2,150 2,150 1,000
2017/09/19 2,190 2,200 2,161 2,198 2,000
2017/09/15 2,158 2,180 2,113 2,132 2,100
2017/09/14 2,116 2,118 2,116 2,116 900
2017/09/13 2,112 2,112 2,112 2,112 400
2017/09/11 2,105 2,120 2,090 2,120 700
2017/09/08 2,125 2,135 2,100 2,100 9,400
2017/09/07 2,100 2,100 2,100 2,100 400
2017/09/06 2,059 2,080 2,050 2,080 1,600
2017/09/05 2,120 2,150 2,065 2,066 2,000
2017/09/04 2,155 2,155 2,125 2,145 1,400
2017/09/01 2,151 2,177 2,151 2,177 900
2017/08/31 2,145 2,147 2,145 2,147 800
2017/08/30 2,139 2,139 2,139 2,139 100
2017/08/29 2,121 2,171 2,086 2,145 2,300
2017/08/28 2,180 2,180 2,130 2,160 500
2017/08/25 2,141 2,141 2,103 2,103 400
2017/08/24 2,141 2,141 2,141 2,141 100
2017/08/23 2,139 2,209 2,139 2,141 500
2017/08/22 2,125 2,125 2,101 2,112 600
2017/08/21 2,092 2,125 2,090 2,100 2,000
2017/08/18 2,144 2,145 2,092 2,092 2,400
2017/08/17 2,161 2,161 2,123 2,150 3,100
2017/08/16 2,199 2,210 2,190 2,190 1,400
2017/08/15 2,147 2,180 2,113 2,180 2,000
2017/08/14 2,050 2,190 2,050 2,110 16,900
2017/08/10 2,449 2,449 2,350 2,350 1,600
2017/08/09 2,400 2,400 2,385 2,385 600
2017/08/08 2,458 2,467 2,458 2,467 200
2017/08/07 2,435 2,460 2,435 2,451 1,400
2017/08/04 2,445 2,495 2,370 2,485 2,300
2017/08/03 2,500 2,500 2,443 2,445 2,300
2017/08/02 2,530 2,530 2,520 2,520 700
2017/08/01 2,566 2,566 2,536 2,536 1,700
2017/07/31 2,536 2,550 2,536 2,550 5,900
2017/07/28 2,538 2,538 2,536 2,536 400
2017/07/27 2,550 2,550 2,550 2,550 5,400
2017/07/26 2,530 2,531 2,530 2,531 400
2017/07/25 2,580 2,580 2,540 2,540 1,300
2017/07/24 2,550 2,580 2,516 2,580 4,200
2017/07/21 2,465 2,520 2,465 2,505 2,400
2017/07/20 2,480 2,480 2,480 2,480 400
2017/07/19 2,478 2,480 2,468 2,480 1,900
2017/07/18 2,470 2,480 2,431 2,431 1,400
2017/07/14 2,475 2,475 2,460 2,474 700
2017/07/13 2,473 2,474 2,424 2,474 1,200
2017/07/12 2,410 2,474 2,410 2,474 2,800
2017/07/11 2,447 2,447 2,400 2,400 400
2017/07/10 2,429 2,437 2,429 2,431 2,000
2017/07/07 2,393 2,393 2,393 2,393 200
2017/07/06 2,388 2,400 2,350 2,394 2,100
2017/07/05 2,389 2,389 2,350 2,388 1,800
2017/07/04 2,440 2,440 2,310 2,390 2,200
2017/07/03 2,370 2,390 2,350 2,390 9,600
2017/06/30 2,364 2,367 2,338 2,350 1,500
2017/06/29 2,401 2,401 2,361 2,364 1,300
2017/06/28 2,410 2,449 2,410 2,410 400
2017/06/27 2,460 2,460 2,400 2,460 2,000
2017/06/26 2,332 2,460 2,332 2,460 4,400
2017/06/23 2,360 2,360 2,358 2,360 1,300
2017/06/22 2,341 2,380 2,341 2,360 600
2017/06/21 2,365 2,366 2,360 2,360 2,700
2017/06/20 2,360 2,370 2,360 2,365 3,400
2017/06/19 2,397 2,397 2,345 2,350 5,300
2017/06/16 2,388 2,397 2,340 2,397 4,100
2017/06/15 2,386 2,388 2,341 2,388 3,200
2017/06/14 2,379 2,379 2,320 2,336 9,500
2017/06/13 2,201 2,379 2,201 2,379 13,100
2017/06/12 2,214 2,240 2,192 2,220 9,500
2017/06/09 2,219 2,219 2,172 2,190 1,600
2017/06/08 2,199 2,220 2,185 2,190 1,700
2017/06/07 2,234 2,234 2,200 2,200 1,400
2017/06/06 2,235 2,244 2,200 2,200 3,000
2017/06/05 2,184 2,240 2,145 2,235 7,300
2017/06/02 2,200 2,200 2,105 2,184 2,800
2017/06/01 2,244 2,244 2,175 2,200 6,600
2017/05/31 2,250 2,250 2,150 2,200 1,900
2017/05/30 2,210 2,250 2,210 2,250 800
2017/05/29 2,236 2,239 2,236 2,239 1,300
2017/05/26 2,225 2,242 2,170 2,170 2,500
2017/05/25 2,243 2,247 2,200 2,200 1,900
2017/05/24 2,200 2,230 2,200 2,200 1,900
2017/05/23 2,195 2,210 2,170 2,200 4,500
2017/05/22 2,050 2,180 2,050 2,180 5,100
2017/05/19 1,965 2,080 1,945 2,050 5,200
2017/05/18 1,880 1,945 1,865 1,931 4,000
2017/05/17 2,011 2,011 1,902 1,902 15,500
2017/05/16 2,037 2,037 1,998 2,030 5,900
2017/05/15 2,100 2,100 1,998 2,055 19,400
2017/05/12 2,186 2,238 2,170 2,200 3,000
2017/05/11 2,239 2,239 2,216 2,220 1,200
2017/05/10 2,235 2,241 2,190 2,216 2,800
2017/05/09 2,234 2,234 2,201 2,216 1,100
2017/05/08 2,170 2,250 2,133 2,234 5,900
2017/05/02 2,122 2,190 2,085 2,130 13,800
2017/05/01 2,198 2,198 2,130 2,150 6,300
2017/04/28 2,200 2,250 2,189 2,198 4,300
2017/04/27 2,266 2,266 2,190 2,235 10,200
2017/04/26 2,303 2,327 2,300 2,300 800
2017/04/25 2,251 2,300 2,251 2,253 900
2017/04/24 2,262 2,300 2,262 2,300 900
2017/04/21 2,300 2,300 2,291 2,300 600
2017/04/20 2,300 2,329 2,280 2,300 1,200
2017/04/19 2,210 2,245 2,210 2,235 2,500
2017/04/18 2,227 2,227 2,150 2,210 1,200
2017/04/17 2,235 2,239 2,200 2,230 3,800
2017/04/14 2,200 2,221 2,120 2,220 2,300
2017/04/13 2,120 2,188 2,070 2,188 2,700
2017/04/12 2,152 2,200 2,100 2,190 2,400
2017/04/11 2,235 2,258 2,155 2,155 800
2017/04/10 2,121 2,245 2,121 2,235 3,700
2017/04/07 2,100 2,130 2,100 2,120 1,300
2017/04/06 2,201 2,201 2,050 2,100 7,800
2017/04/05 2,330 2,330 2,202 2,205 2,700
2017/04/04 2,335 2,335 2,255 2,255 2,300
2017/04/03 2,371 2,371 2,335 2,335 2,100
2017/03/31 2,380 2,400 2,355 2,371 4,900
2017/03/30 2,450 2,450 2,380 2,380 3,700
2017/03/29 2,425 2,480 2,405 2,406 3,400
2017/03/29 1 -> 2.00 分割
2017/03/28 4,865 4,970 4,840 4,970 2,900
2017/03/27 4,960 4,960 4,870 4,870 600
2017/03/24 4,960 5,000 4,960 4,960 300
2017/03/23 4,910 5,000 4,900 5,000 800
2017/03/22 5,020 5,020 4,900 4,970 1,400
2017/03/21 4,960 5,000 4,930 5,000 2,300
2017/03/17 5,000 5,060 4,950 4,950 1,700
2017/03/16 5,000 5,000 5,000 5,000 700
2017/03/15 5,080 5,090 5,000 5,000 1,200
2017/03/14 5,050 5,050 5,050 5,050 200
2017/03/13 5,010 5,100 4,940 5,050 1,600
2017/03/10 5,100 5,110 5,010 5,010 800
2017/03/09 5,100 5,100 5,000 5,000 1,100
2017/03/08 5,100 5,100 5,000 5,000 2,000
2017/03/07 5,000 5,000 5,000 5,000 400
2017/03/06 5,250 5,250 5,000 5,000 2,700
2017/03/03 5,250 5,250 5,250 5,250 200
2017/03/02 5,330 5,330 5,250 5,250 900
2017/03/01 5,290 5,300 5,250 5,250 1,100
2017/02/28 5,240 5,240 5,240 5,240 700
2017/02/27 5,240 5,240 5,240 5,240 600
2017/02/24 4,980 5,240 4,950 5,240 1,300
2017/02/23 5,070 5,070 5,000 5,010 500
2017/02/22 5,100 5,100 5,000 5,070 600
2017/02/21 4,790 5,080 4,790 5,000 5,000
2017/02/20 4,850 4,850 4,700 4,725 9,700
2017/02/17 5,200 5,200 4,860 5,120 2,600
2017/02/16 5,330 5,330 5,170 5,200 5,900
2017/02/15 5,290 5,290 5,150 5,270 2,100
2017/02/14 5,500 5,700 5,050 5,290 12,000
2017/02/13 5,640 5,700 5,640 5,700 300
2017/02/10 5,530 5,600 5,530 5,600 900
2017/02/09 5,600 5,600 5,540 5,540 400
2017/02/08 5,790 5,790 5,790 5,790 300
2017/02/07 5,610 5,610 5,590 5,590 400
2017/02/06 5,640 5,780 5,630 5,630 700
2017/02/03 5,740 5,740 5,740 5,740 300
2017/02/02 5,740 5,790 5,740 5,790 500
2017/02/01 5,550 5,690 5,550 5,690 700
2017/01/31 5,600 5,600 5,510 5,510 400
2017/01/30 5,570 5,600 5,570 5,590 300
2017/01/27 5,580 5,580 5,530 5,570 700
2017/01/26 5,800 5,800 5,510 5,660 1,300
2017/01/25 5,810 5,870 5,620 5,850 4,900
2017/01/24 5,720 5,720 5,710 5,710 800
2017/01/23 5,760 5,890 5,690 5,890 600
2017/01/20 5,700 5,960 5,700 5,960 300
2017/01/19 5,830 5,830 5,630 5,630 700
2017/01/18 5,980 6,030 5,980 6,030 900
2017/01/17 5,990 5,990 5,900 5,900 400
2017/01/16 5,850 5,960 5,850 5,960 800
2017/01/13 5,750 5,900 5,750 5,850 1,800
2017/01/12 6,050 6,050 5,750 5,750 1,400
2017/01/11 5,520 5,650 5,520 5,650 300
2017/01/10 5,520 5,520 5,500 5,500 800
2017/01/06 5,990 6,010 5,500 5,600 5,800
2017/01/05 5,800 6,000 5,800 6,000 1,000
2017/01/04 5,600 5,750 5,600 5,750 2,000

このページの先頭へ