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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,670 | 2,688 | 2,634 | 2,647 | 15,600 |
| 2019/12/27 | 2,600 | 2,699 | 2,550 | 2,651 | 12,000 |
| 2019/12/27 | 1 -> 2.00 分割 | ||||
| 2019/12/26 | 5,300 | 5,420 | 5,300 | 5,300 | 3,700 |
| 2019/12/25 | 5,330 | 5,500 | 5,190 | 5,270 | 15,200 |
| 2019/12/24 | 5,200 | 5,320 | 5,190 | 5,320 | 7,800 |
| 2019/12/23 | 5,050 | 5,300 | 4,970 | 5,260 | 11,200 |
| 2019/12/20 | 4,920 | 5,200 | 4,920 | 5,000 | 6,600 |
| 2019/12/19 | 4,830 | 4,895 | 4,830 | 4,895 | 12,100 |
| 2019/12/18 | 4,975 | 5,030 | 4,890 | 4,890 | 9,700 |
| 2019/12/17 | 4,950 | 4,970 | 4,910 | 4,970 | 7,100 |
| 2019/12/16 | 4,975 | 4,990 | 4,910 | 4,950 | 5,000 |
| 2019/12/13 | 5,030 | 5,040 | 4,950 | 4,950 | 5,100 |
| 2019/12/12 | 4,980 | 5,130 | 4,980 | 5,000 | 15,700 |
| 2019/12/11 | 4,980 | 5,020 | 4,950 | 4,980 | 10,200 |
| 2019/12/10 | 5,000 | 5,150 | 4,910 | 4,990 | 30,000 |
| 2019/12/09 | 5,200 | 5,200 | 4,935 | 5,100 | 17,800 |
| 2019/12/06 | 4,910 | 5,400 | 4,820 | 5,240 | 22,000 |
| 2019/12/05 | 4,945 | 5,140 | 4,805 | 4,855 | 23,200 |
| 2019/12/04 | 4,710 | 4,985 | 4,695 | 4,875 | 15,900 |
| 2019/12/03 | 4,520 | 4,780 | 4,500 | 4,750 | 8,700 |
| 2019/12/02 | 4,510 | 4,640 | 4,440 | 4,520 | 15,000 |
| 2019/11/29 | 4,285 | 4,440 | 4,200 | 4,440 | 15,300 |
| 2019/11/28 | 3,880 | 4,190 | 3,860 | 4,120 | 8,600 |
| 2019/11/27 | 3,870 | 3,920 | 3,800 | 3,920 | 7,500 |
| 2019/11/26 | 3,820 | 3,875 | 3,790 | 3,875 | 1,500 |
| 2019/11/25 | 3,750 | 3,800 | 3,690 | 3,790 | 6,300 |
| 2019/11/22 | 3,610 | 3,750 | 3,610 | 3,745 | 2,200 |
| 2019/11/21 | 3,675 | 3,675 | 3,560 | 3,645 | 11,700 |
| 2019/11/20 | 3,805 | 3,805 | 3,650 | 3,700 | 7,300 |
| 2019/11/19 | 3,765 | 3,830 | 3,765 | 3,805 | 3,200 |
| 2019/11/18 | 3,850 | 3,850 | 3,610 | 3,765 | 12,800 |
| 2019/11/15 | 3,910 | 3,910 | 3,835 | 3,860 | 4,600 |
| 2019/11/14 | 3,970 | 3,975 | 3,900 | 3,910 | 3,600 |
| 2019/11/13 | 4,000 | 4,010 | 3,850 | 3,985 | 4,900 |
| 2019/11/12 | 4,005 | 4,020 | 3,800 | 4,000 | 20,600 |
| 2019/11/11 | 4,015 | 4,015 | 3,700 | 4,015 | 46,900 |
| 2019/11/08 | 3,135 | 3,315 | 3,130 | 3,315 | 7,600 |
| 2019/11/07 | 3,250 | 3,255 | 3,140 | 3,200 | 3,400 |
| 2019/11/06 | 3,250 | 3,310 | 3,190 | 3,300 | 3,800 |
| 2019/11/05 | 3,240 | 3,250 | 3,100 | 3,235 | 4,300 |
| 2019/11/01 | 3,220 | 3,260 | 3,160 | 3,240 | 2,000 |
| 2019/10/31 | 3,165 | 3,220 | 3,165 | 3,220 | 2,200 |
| 2019/10/30 | 3,040 | 3,170 | 3,040 | 3,165 | 2,900 |
| 2019/10/29 | 3,030 | 3,050 | 3,030 | 3,050 | 900 |
| 2019/10/28 | 3,005 | 3,035 | 2,992 | 3,035 | 1,700 |
| 2019/10/25 | 3,045 | 3,050 | 2,992 | 3,035 | 1,200 |
| 2019/10/24 | 2,972 | 2,995 | 2,950 | 2,995 | 3,300 |
| 2019/10/23 | 3,010 | 3,110 | 2,919 | 3,030 | 251,700 |
| 2019/10/21 | 3,110 | 3,125 | 3,005 | 3,090 | 3,200 |
| 2019/10/18 | 3,160 | 3,200 | 3,100 | 3,170 | 3,500 |
| 2019/10/17 | 3,135 | 3,190 | 3,110 | 3,190 | 10,700 |
| 2019/10/16 | 3,230 | 3,270 | 3,080 | 3,135 | 7,500 |
| 2019/10/15 | 3,105 | 3,180 | 3,090 | 3,180 | 2,300 |
| 2019/10/11 | 3,120 | 3,170 | 3,095 | 3,150 | 1,700 |
| 2019/10/10 | 3,230 | 3,230 | 3,100 | 3,115 | 3,200 |
| 2019/10/09 | 3,110 | 3,275 | 3,110 | 3,250 | 4,100 |
| 2019/10/08 | 3,250 | 3,340 | 3,120 | 3,150 | 16,600 |
| 2019/10/07 | 3,535 | 3,545 | 3,250 | 3,300 | 16,900 |
| 2019/10/04 | 3,215 | 3,555 | 3,215 | 3,480 | 7,100 |
| 2019/10/03 | 3,400 | 3,450 | 3,210 | 3,335 | 11,000 |
| 2019/10/02 | 3,400 | 3,620 | 3,360 | 3,500 | 19,200 |
| 2019/10/01 | 3,060 | 3,400 | 3,060 | 3,330 | 152,500 |
| 2019/09/30 | 2,875 | 3,085 | 2,825 | 3,050 | 20,300 |
| 2019/09/27 | 2,610 | 2,775 | 2,610 | 2,775 | 8,500 |
| 2019/09/26 | 2,527 | 2,800 | 2,490 | 2,596 | 27,300 |
| 2019/09/25 | 2,490 | 2,534 | 2,483 | 2,530 | 7,000 |
| 2019/09/24 | 2,465 | 2,490 | 2,450 | 2,490 | 6,200 |
| 2019/09/20 | 2,399 | 2,440 | 2,399 | 2,420 | 8,700 |
| 2019/09/19 | 2,303 | 2,395 | 2,303 | 2,395 | 3,700 |
| 2019/09/18 | 2,345 | 2,345 | 2,290 | 2,295 | 12,800 |
| 2019/09/17 | 2,400 | 2,435 | 2,341 | 2,344 | 6,800 |
| 2019/09/13 | 2,433 | 2,433 | 2,350 | 2,395 | 20,100 |
| 2019/09/12 | 2,400 | 2,450 | 2,375 | 2,383 | 6,500 |
| 2019/09/11 | 2,375 | 2,420 | 2,355 | 2,419 | 12,200 |
| 2019/09/10 | 2,410 | 2,420 | 2,378 | 2,380 | 5,300 |
| 2019/09/09 | 2,440 | 2,444 | 2,418 | 2,418 | 3,400 |
| 2019/09/06 | 2,431 | 2,454 | 2,416 | 2,447 | 6,400 |
| 2019/09/05 | 2,440 | 2,450 | 2,421 | 2,445 | 3,700 |
| 2019/09/04 | 2,431 | 2,433 | 2,420 | 2,426 | 2,300 |
| 2019/09/03 | 2,510 | 2,510 | 2,465 | 2,465 | 3,300 |
| 2019/09/02 | 2,514 | 2,525 | 2,509 | 2,515 | 4,800 |
| 2019/08/30 | 2,493 | 2,509 | 2,491 | 2,509 | 4,900 |
| 2019/08/29 | 2,470 | 2,491 | 2,470 | 2,491 | 2,600 |
| 2019/08/28 | 2,358 | 2,453 | 2,290 | 2,436 | 12,800 |
| 2019/08/27 | 2,476 | 2,490 | 2,311 | 2,361 | 34,400 |
| 2019/08/26 | 2,573 | 2,573 | 2,401 | 2,476 | 17,200 |
| 2019/08/23 | 2,610 | 2,621 | 2,600 | 2,600 | 33,200 |
| 2019/08/22 | 2,645 | 2,800 | 2,614 | 2,614 | 57,200 |
| 2019/08/21 | 2,651 | 2,660 | 2,640 | 2,645 | 3,600 |
| 2019/08/20 | 2,634 | 2,680 | 2,634 | 2,660 | 12,900 |
| 2019/08/19 | 2,758 | 2,759 | 2,654 | 2,661 | 16,700 |
| 2019/08/16 | 2,771 | 2,830 | 2,762 | 2,765 | 9,000 |
| 2019/08/15 | 2,761 | 2,799 | 2,761 | 2,781 | 8,700 |
| 2019/08/14 | 2,930 | 2,930 | 2,775 | 2,806 | 13,600 |
| 2019/08/13 | 3,000 | 3,050 | 2,930 | 2,950 | 11,000 |
| 2019/08/09 | 3,100 | 3,150 | 3,090 | 3,145 | 6,200 |
| 2019/08/08 | 3,130 | 3,140 | 3,100 | 3,100 | 2,300 |
| 2019/08/07 | 3,135 | 3,135 | 3,105 | 3,105 | 500 |
| 2019/08/06 | 2,930 | 3,115 | 2,915 | 3,115 | 5,400 |
| 2019/08/05 | 3,105 | 3,145 | 3,070 | 3,070 | 2,200 |
| 2019/08/02 | 3,140 | 3,150 | 3,090 | 3,090 | 2,600 |
| 2019/08/01 | 3,110 | 3,115 | 3,090 | 3,090 | 1,400 |
| 2019/07/31 | 3,120 | 3,150 | 3,100 | 3,110 | 1,000 |
| 2019/07/30 | 3,100 | 3,150 | 3,055 | 3,150 | 1,400 |
| 2019/07/29 | 3,150 | 3,150 | 3,130 | 3,130 | 1,600 |
| 2019/07/26 | 3,130 | 3,130 | 3,110 | 3,120 | 1,000 |
| 2019/07/25 | 3,110 | 3,140 | 3,100 | 3,130 | 2,100 |
| 2019/07/24 | 3,100 | 3,105 | 3,080 | 3,100 | 1,200 |
| 2019/07/23 | 3,060 | 3,100 | 3,060 | 3,100 | 600 |
| 2019/07/22 | 3,075 | 3,075 | 3,075 | 3,075 | 300 |
| 2019/07/19 | 3,010 | 3,100 | 3,010 | 3,100 | 1,200 |
| 2019/07/18 | 3,050 | 3,050 | 3,015 | 3,015 | 800 |
| 2019/07/17 | 3,070 | 3,070 | 3,050 | 3,050 | 800 |
| 2019/07/16 | 3,050 | 3,100 | 3,030 | 3,100 | 3,200 |
| 2019/07/12 | 3,045 | 3,050 | 3,025 | 3,050 | 1,100 |
| 2019/07/11 | 2,999 | 3,000 | 2,980 | 3,000 | 1,700 |
| 2019/07/10 | 2,990 | 3,030 | 2,971 | 2,990 | 5,400 |
| 2019/07/09 | 3,000 | 3,030 | 2,925 | 2,997 | 4,600 |
| 2019/07/08 | 3,000 | 3,005 | 3,000 | 3,005 | 1,300 |
| 2019/07/05 | 3,090 | 3,095 | 2,999 | 3,020 | 6,000 |
| 2019/07/04 | 3,100 | 3,100 | 3,055 | 3,055 | 2,100 |
| 2019/07/03 | 3,075 | 3,075 | 3,060 | 3,060 | 500 |
| 2019/07/02 | 3,095 | 3,100 | 3,030 | 3,060 | 3,000 |
| 2019/07/01 | 3,080 | 3,150 | 3,080 | 3,090 | 4,300 |
| 2019/06/28 | 3,110 | 3,140 | 3,080 | 3,080 | 2,100 |
| 2019/06/27 | 3,090 | 3,150 | 3,025 | 3,115 | 3,200 |
| 2019/06/26 | 3,140 | 3,145 | 3,050 | 3,050 | 1,200 |
| 2019/06/25 | 3,130 | 3,135 | 3,080 | 3,080 | 2,900 |
| 2019/06/24 | 3,090 | 3,100 | 3,045 | 3,100 | 1,700 |
| 2019/06/21 | 3,095 | 3,105 | 3,090 | 3,090 | 2,200 |
| 2019/06/20 | 3,095 | 3,165 | 3,050 | 3,165 | 21,900 |
| 2019/06/19 | 3,170 | 3,170 | 3,085 | 3,095 | 3,300 |
| 2019/06/18 | 3,190 | 3,190 | 3,100 | 3,170 | 5,000 |
| 2019/06/17 | 3,145 | 3,195 | 3,100 | 3,195 | 3,500 |
| 2019/06/14 | 3,070 | 3,100 | 3,005 | 3,100 | 2,300 |
| 2019/06/13 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2019/06/12 | 3,020 | 3,095 | 2,984 | 3,095 | 1,200 |
| 2019/06/11 | 3,080 | 3,080 | 2,945 | 3,020 | 2,400 |
| 2019/06/10 | 3,100 | 3,195 | 3,100 | 3,100 | 2,200 |
| 2019/06/07 | 3,070 | 3,075 | 3,070 | 3,070 | 500 |
| 2019/06/06 | 3,015 | 3,100 | 3,000 | 3,070 | 2,200 |
| 2019/06/05 | 2,809 | 2,994 | 2,809 | 2,989 | 2,600 |
| 2019/06/04 | 2,773 | 2,850 | 2,773 | 2,802 | 4,000 |
| 2019/06/03 | 2,952 | 2,952 | 2,800 | 2,800 | 5,400 |
| 2019/05/31 | 3,030 | 3,045 | 2,980 | 2,985 | 2,100 |
| 2019/05/30 | 3,110 | 3,110 | 3,020 | 3,050 | 3,000 |
| 2019/05/29 | 3,095 | 3,150 | 3,050 | 3,120 | 4,200 |
| 2019/05/28 | 3,060 | 3,100 | 3,060 | 3,075 | 3,200 |
| 2019/05/27 | 3,095 | 3,100 | 3,020 | 3,030 | 2,500 |
| 2019/05/24 | 3,045 | 3,045 | 2,925 | 2,981 | 3,700 |
| 2019/05/23 | 2,931 | 3,025 | 2,931 | 3,025 | 3,300 |
| 2019/05/22 | 2,999 | 3,065 | 2,960 | 3,000 | 10,200 |
| 2019/05/21 | 2,800 | 2,989 | 2,800 | 2,917 | 10,000 |
| 2019/05/20 | 2,720 | 2,850 | 2,720 | 2,840 | 9,100 |
| 2019/05/17 | 2,650 | 2,750 | 2,650 | 2,728 | 6,700 |
| 2019/05/16 | 2,601 | 2,613 | 2,535 | 2,613 | 2,400 |
| 2019/05/15 | 2,670 | 2,770 | 2,599 | 2,651 | 16,700 |
| 2019/05/14 | 2,350 | 2,600 | 2,341 | 2,600 | 6,600 |
| 2019/05/13 | 2,426 | 2,436 | 2,400 | 2,400 | 5,600 |
| 2019/05/10 | 2,430 | 2,469 | 2,423 | 2,441 | 4,100 |
| 2019/05/09 | 2,500 | 2,500 | 2,480 | 2,480 | 1,600 |
| 2019/05/08 | 2,551 | 2,552 | 2,491 | 2,500 | 5,200 |
| 2019/05/07 | 2,590 | 2,594 | 2,530 | 2,551 | 4,700 |
| 2019/04/26 | 2,550 | 2,600 | 2,508 | 2,590 | 4,300 |
| 2019/04/25 | 2,593 | 2,593 | 2,520 | 2,528 | 3,700 |
| 2019/04/24 | 2,572 | 2,598 | 2,517 | 2,598 | 7,900 |
| 2019/04/23 | 2,634 | 2,634 | 2,612 | 2,622 | 5,900 |
| 2019/04/22 | 2,652 | 2,652 | 2,636 | 2,647 | 7,500 |
| 2019/04/19 | 2,660 | 2,676 | 2,649 | 2,649 | 7,200 |
| 2019/04/18 | 2,673 | 2,765 | 2,650 | 2,659 | 25,600 |
| 2019/04/17 | 2,613 | 2,634 | 2,585 | 2,623 | 14,900 |
| 2019/04/16 | 2,613 | 2,678 | 2,585 | 2,663 | 98,800 |
| 2019/04/15 | 2,345 | 2,345 | 2,345 | 2,345 | 64,400 |
| 2019/04/12 | 2,051 | 2,051 | 1,945 | 1,945 | 7,000 |
| 2019/04/11 | 1,930 | 2,010 | 1,930 | 2,010 | 4,200 |
| 2019/04/10 | 1,906 | 1,945 | 1,906 | 1,945 | 1,400 |
| 2019/04/09 | 1,906 | 1,940 | 1,900 | 1,920 | 9,300 |
| 2019/04/08 | 2,001 | 2,001 | 1,906 | 1,945 | 13,600 |
| 2019/04/05 | 2,020 | 2,025 | 2,010 | 2,010 | 4,400 |
| 2019/04/04 | 2,030 | 2,030 | 2,005 | 2,012 | 700 |
| 2019/04/03 | 2,030 | 2,036 | 2,025 | 2,028 | 2,100 |
| 2019/04/02 | 2,002 | 2,032 | 2,001 | 2,032 | 5,600 |
| 2019/04/01 | 1,960 | 2,033 | 1,960 | 1,999 | 5,100 |
| 2019/03/29 | 2,000 | 2,040 | 2,000 | 2,010 | 1,500 |
| 2019/03/28 | 2,000 | 2,000 | 1,950 | 2,000 | 800 |
| 2019/03/27 | 1,936 | 2,050 | 1,936 | 2,006 | 3,200 |
| 2019/03/26 | 2,015 | 2,015 | 1,923 | 1,950 | 3,000 |
| 2019/03/25 | 1,999 | 2,033 | 1,917 | 2,020 | 5,400 |
| 2019/03/22 | 2,099 | 2,120 | 2,016 | 2,085 | 4,500 |
| 2019/03/20 | 2,160 | 2,160 | 2,047 | 2,102 | 5,100 |
| 2019/03/19 | 2,102 | 2,165 | 2,100 | 2,150 | 8,100 |
| 2019/03/18 | 2,120 | 2,150 | 2,090 | 2,114 | 7,500 |
| 2019/03/15 | 2,120 | 2,200 | 2,062 | 2,090 | 14,900 |
| 2019/03/14 | 2,020 | 2,120 | 2,000 | 2,120 | 14,800 |
| 2019/03/13 | 1,911 | 2,023 | 1,911 | 1,990 | 16,900 |
| 2019/03/12 | 1,879 | 1,946 | 1,853 | 1,940 | 7,400 |
| 2019/03/11 | 1,875 | 1,900 | 1,872 | 1,880 | 3,000 |
| 2019/03/08 | 1,858 | 1,914 | 1,858 | 1,900 | 8,500 |
| 2019/03/07 | 1,926 | 1,930 | 1,890 | 1,896 | 3,300 |
| 2019/03/06 | 1,890 | 1,950 | 1,885 | 1,926 | 13,000 |
| 2019/03/05 | 1,949 | 1,957 | 1,920 | 1,930 | 17,200 |
| 2019/03/04 | 1,884 | 2,005 | 1,884 | 1,981 | 26,900 |
| 2019/03/01 | 1,835 | 1,920 | 1,810 | 1,884 | 12,400 |
| 2019/02/28 | 1,820 | 1,820 | 1,785 | 1,795 | 6,600 |
| 2019/02/27 | 1,850 | 1,890 | 1,810 | 1,825 | 27,800 |
| 2019/02/26 | 1,799 | 1,900 | 1,784 | 1,827 | 24,800 |
| 2019/02/25 | 1,635 | 1,729 | 1,635 | 1,729 | 12,700 |
| 2019/02/22 | 1,639 | 1,649 | 1,596 | 1,635 | 7,000 |
| 2019/02/21 | 1,592 | 1,645 | 1,592 | 1,639 | 4,200 |
| 2019/02/20 | 1,624 | 1,624 | 1,611 | 1,611 | 2,500 |
| 2019/02/19 | 1,604 | 1,628 | 1,589 | 1,604 | 4,600 |
| 2019/02/18 | 1,582 | 1,649 | 1,582 | 1,600 | 8,300 |
| 2019/02/15 | 1,699 | 1,699 | 1,574 | 1,620 | 14,200 |
| 2019/02/14 | 1,797 | 1,797 | 1,602 | 1,700 | 11,100 |
| 2019/02/13 | 1,620 | 1,824 | 1,552 | 1,770 | 42,100 |
| 2019/02/12 | 1,500 | 1,620 | 1,451 | 1,620 | 42,200 |
| 2019/02/08 | 1,260 | 1,325 | 1,242 | 1,320 | 4,400 |
| 2019/02/07 | 1,320 | 1,320 | 1,260 | 1,270 | 1,800 |
| 2019/02/06 | 1,240 | 1,325 | 1,238 | 1,320 | 7,400 |
| 2019/02/05 | 1,260 | 1,300 | 1,245 | 1,251 | 2,500 |
| 2019/02/04 | 1,185 | 1,260 | 1,185 | 1,260 | 11,400 |
| 2019/02/01 | 1,172 | 1,205 | 1,172 | 1,181 | 6,900 |
| 2019/01/31 | 1,160 | 1,214 | 1,149 | 1,172 | 9,500 |
| 2019/01/30 | 1,229 | 1,229 | 1,160 | 1,160 | 6,500 |
| 2019/01/29 | 1,238 | 1,238 | 1,201 | 1,230 | 2,500 |
| 2019/01/28 | 1,235 | 1,260 | 1,227 | 1,238 | 5,100 |
| 2019/01/25 | 1,175 | 1,243 | 1,175 | 1,225 | 8,700 |
| 2019/01/24 | 1,189 | 1,191 | 1,181 | 1,190 | 3,500 |
| 2019/01/23 | 1,161 | 1,170 | 1,151 | 1,170 | 1,100 |
| 2019/01/22 | 1,176 | 1,176 | 1,160 | 1,161 | 700 |
| 2019/01/21 | 1,195 | 1,195 | 1,177 | 1,180 | 5,700 |
| 2019/01/18 | 1,190 | 1,190 | 1,177 | 1,177 | 900 |
| 2019/01/17 | 1,178 | 1,188 | 1,155 | 1,188 | 2,200 |
| 2019/01/16 | 1,170 | 1,180 | 1,141 | 1,179 | 1,500 |
| 2019/01/15 | 1,170 | 1,170 | 1,142 | 1,170 | 5,700 |
| 2019/01/11 | 1,189 | 1,189 | 1,118 | 1,177 | 2,700 |
| 2019/01/10 | 1,150 | 1,180 | 1,131 | 1,151 | 4,400 |
| 2019/01/09 | 1,149 | 1,175 | 1,143 | 1,150 | 9,800 |
| 2019/01/08 | 1,087 | 1,150 | 1,067 | 1,143 | 10,500 |
| 2019/01/07 | 1,035 | 1,100 | 1,035 | 1,067 | 4,100 |
| 2019/01/04 | 988 | 1,049 | 983 | 1,009 | 17,900 |