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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,557 | 1,558 | 1,542 | 1,558 | 5,400 |
| 2023/12/28 | 1,554 | 1,554 | 1,546 | 1,551 | 3,300 |
| 2023/12/27 | 1,569 | 1,571 | 1,551 | 1,555 | 8,800 |
| 2023/12/26 | 1,576 | 1,576 | 1,570 | 1,570 | 5,400 |
| 2023/12/25 | 1,629 | 1,629 | 1,580 | 1,580 | 7,600 |
| 2023/12/22 | 1,629 | 1,629 | 1,622 | 1,622 | 2,600 |
| 2023/12/21 | 1,629 | 1,629 | 1,626 | 1,629 | 7,100 |
| 2023/12/20 | 1,629 | 1,650 | 1,629 | 1,629 | 3,100 |
| 2023/12/19 | 1,635 | 1,635 | 1,615 | 1,629 | 5,000 |
| 2023/12/18 | 1,636 | 1,649 | 1,635 | 1,635 | 1,400 |
| 2023/12/15 | 1,639 | 1,639 | 1,628 | 1,636 | 2,700 |
| 2023/12/14 | 1,633 | 1,633 | 1,628 | 1,628 | 1,700 |
| 2023/12/13 | 1,667 | 1,668 | 1,631 | 1,633 | 2,600 |
| 2023/12/12 | 1,673 | 1,673 | 1,647 | 1,667 | 4,000 |
| 2023/12/11 | 1,657 | 1,674 | 1,629 | 1,665 | 7,700 |
| 2023/12/08 | 1,573 | 1,651 | 1,550 | 1,640 | 11,500 |
| 2023/12/07 | 1,581 | 1,582 | 1,545 | 1,573 | 3,700 |
| 2023/12/06 | 1,566 | 1,570 | 1,542 | 1,543 | 2,600 |
| 2023/12/05 | 1,564 | 1,565 | 1,535 | 1,535 | 5,900 |
| 2023/12/04 | 1,557 | 1,557 | 1,548 | 1,549 | 2,900 |
| 2023/12/01 | 1,551 | 1,570 | 1,546 | 1,570 | 3,200 |
| 2023/11/30 | 1,545 | 1,552 | 1,545 | 1,551 | 1,300 |
| 2023/11/29 | 1,545 | 1,545 | 1,545 | 1,545 | 800 |
| 2023/11/28 | 1,580 | 1,580 | 1,540 | 1,545 | 1,200 |
| 2023/11/27 | 1,525 | 1,588 | 1,525 | 1,580 | 5,600 |
| 2023/11/24 | 1,507 | 1,565 | 1,507 | 1,565 | 2,200 |
| 2023/11/22 | 1,565 | 1,569 | 1,520 | 1,521 | 2,200 |
| 2023/11/21 | 1,551 | 1,551 | 1,531 | 1,531 | 1,000 |
| 2023/11/20 | 1,567 | 1,590 | 1,550 | 1,554 | 3,700 |
| 2023/11/17 | 1,500 | 1,514 | 1,491 | 1,514 | 6,800 |
| 2023/11/16 | 1,500 | 1,529 | 1,490 | 1,515 | 8,200 |
| 2023/11/15 | 1,550 | 1,559 | 1,481 | 1,486 | 18,400 |
| 2023/11/14 | 1,589 | 1,589 | 1,535 | 1,550 | 3,900 |
| 2023/11/13 | 1,583 | 1,600 | 1,572 | 1,572 | 9,000 |
| 2023/11/10 | 1,616 | 1,623 | 1,603 | 1,623 | 5,500 |
| 2023/11/09 | 1,595 | 1,595 | 1,581 | 1,582 | 3,700 |
| 2023/11/08 | 1,624 | 1,624 | 1,595 | 1,595 | 1,000 |
| 2023/11/07 | 1,606 | 1,606 | 1,600 | 1,600 | 2,600 |
| 2023/11/06 | 1,640 | 1,640 | 1,600 | 1,606 | 6,700 |
| 2023/11/02 | 1,620 | 1,620 | 1,613 | 1,613 | 1,700 |
| 2023/11/01 | 1,615 | 1,620 | 1,600 | 1,610 | 1,400 |
| 2023/10/31 | 1,582 | 1,615 | 1,580 | 1,615 | 3,800 |
| 2023/10/30 | 1,580 | 1,596 | 1,580 | 1,581 | 1,200 |
| 2023/10/27 | 1,600 | 1,600 | 1,559 | 1,580 | 5,300 |
| 2023/10/26 | 1,593 | 1,620 | 1,593 | 1,600 | 2,900 |
| 2023/10/25 | 1,593 | 1,597 | 1,593 | 1,593 | 2,300 |
| 2023/10/24 | 1,565 | 1,592 | 1,540 | 1,592 | 15,200 |
| 2023/10/23 | 1,547 | 1,564 | 1,541 | 1,564 | 3,300 |
| 2023/10/20 | 1,537 | 1,547 | 1,531 | 1,547 | 2,600 |
| 2023/10/19 | 1,612 | 1,612 | 1,550 | 1,550 | 3,200 |
| 2023/10/18 | 1,598 | 1,617 | 1,598 | 1,612 | 800 |
| 2023/10/17 | 1,547 | 1,649 | 1,532 | 1,598 | 4,100 |
| 2023/10/16 | 1,552 | 1,552 | 1,531 | 1,547 | 9,900 |
| 2023/10/13 | 1,575 | 1,610 | 1,568 | 1,568 | 4,100 |
| 2023/10/12 | 1,601 | 1,601 | 1,572 | 1,575 | 4,600 |
| 2023/10/11 | 1,600 | 1,610 | 1,600 | 1,601 | 4,000 |
| 2023/10/10 | 1,585 | 1,601 | 1,585 | 1,595 | 8,200 |
| 2023/10/06 | 1,600 | 1,600 | 1,581 | 1,581 | 2,200 |
| 2023/10/05 | 1,592 | 1,600 | 1,570 | 1,600 | 6,700 |
| 2023/10/04 | 1,564 | 1,568 | 1,519 | 1,530 | 11,500 |
| 2023/10/03 | 1,650 | 1,650 | 1,579 | 1,590 | 22,100 |
| 2023/10/02 | 1,690 | 1,690 | 1,628 | 1,662 | 7,600 |
| 2023/09/29 | 1,635 | 1,691 | 1,592 | 1,691 | 30,700 |
| 2023/09/28 | 1,654 | 1,655 | 1,633 | 1,635 | 7,900 |
| 2023/09/27 | 1,682 | 1,685 | 1,652 | 1,654 | 12,700 |
| 2023/09/26 | 1,719 | 1,719 | 1,651 | 1,697 | 12,400 |
| 2023/09/25 | 1,713 | 1,733 | 1,701 | 1,719 | 10,000 |
| 2023/09/22 | 1,714 | 1,755 | 1,711 | 1,753 | 1,800 |
| 2023/09/21 | 1,757 | 1,757 | 1,712 | 1,754 | 7,400 |
| 2023/09/20 | 1,775 | 1,775 | 1,752 | 1,757 | 600 |
| 2023/09/19 | 1,781 | 1,785 | 1,755 | 1,757 | 2,800 |
| 2023/09/15 | 1,788 | 1,788 | 1,754 | 1,781 | 4,900 |
| 2023/09/14 | 1,787 | 1,788 | 1,770 | 1,784 | 5,200 |
| 2023/09/13 | 1,747 | 1,785 | 1,747 | 1,775 | 5,300 |
| 2023/09/12 | 1,779 | 1,785 | 1,736 | 1,769 | 17,200 |
| 2023/09/11 | 1,750 | 1,772 | 1,750 | 1,769 | 10,700 |
| 2023/09/08 | 1,770 | 1,770 | 1,725 | 1,744 | 2,500 |
| 2023/09/07 | 1,735 | 1,735 | 1,722 | 1,730 | 1,700 |
| 2023/09/06 | 1,760 | 1,775 | 1,731 | 1,731 | 5,600 |
| 2023/09/05 | 1,790 | 1,790 | 1,760 | 1,760 | 5,000 |
| 2023/09/04 | 1,720 | 1,781 | 1,720 | 1,771 | 12,400 |
| 2023/09/01 | 1,713 | 1,725 | 1,699 | 1,720 | 2,000 |
| 2023/08/31 | 1,710 | 1,710 | 1,698 | 1,698 | 1,700 |
| 2023/08/30 | 1,700 | 1,705 | 1,700 | 1,700 | 6,100 |
| 2023/08/29 | 1,694 | 1,700 | 1,680 | 1,700 | 4,200 |
| 2023/08/28 | 1,670 | 1,695 | 1,670 | 1,694 | 4,200 |
| 2023/08/25 | 1,675 | 1,675 | 1,670 | 1,670 | 1,400 |
| 2023/08/24 | 1,670 | 1,670 | 1,667 | 1,670 | 2,300 |
| 2023/08/23 | 1,670 | 1,670 | 1,668 | 1,670 | 1,400 |
| 2023/08/22 | 1,662 | 1,670 | 1,662 | 1,670 | 3,700 |
| 2023/08/21 | 1,630 | 1,650 | 1,630 | 1,650 | 3,300 |
| 2023/08/18 | 1,675 | 1,675 | 1,630 | 1,640 | 2,500 |
| 2023/08/17 | 1,700 | 1,700 | 1,674 | 1,674 | 3,400 |
| 2023/08/16 | 1,695 | 1,705 | 1,681 | 1,700 | 4,600 |
| 2023/08/15 | 1,720 | 1,725 | 1,710 | 1,715 | 14,700 |
| 2023/08/14 | 1,715 | 1,793 | 1,712 | 1,712 | 25,600 |
| 2023/08/10 | 1,602 | 1,629 | 1,602 | 1,622 | 4,600 |
| 2023/08/09 | 1,629 | 1,630 | 1,628 | 1,630 | 500 |
| 2023/08/08 | 1,635 | 1,635 | 1,630 | 1,630 | 600 |
| 2023/08/07 | 1,650 | 1,654 | 1,630 | 1,630 | 2,400 |
| 2023/08/04 | 1,639 | 1,639 | 1,609 | 1,609 | 2,300 |
| 2023/08/03 | 1,605 | 1,611 | 1,600 | 1,600 | 1,300 |
| 2023/08/02 | 1,629 | 1,630 | 1,600 | 1,605 | 2,000 |
| 2023/08/01 | 1,611 | 1,629 | 1,590 | 1,629 | 3,400 |
| 2023/07/31 | 1,611 | 1,630 | 1,610 | 1,611 | 5,200 |
| 2023/07/28 | 1,630 | 1,630 | 1,602 | 1,614 | 4,600 |
| 2023/07/27 | 1,685 | 1,685 | 1,605 | 1,624 | 7,200 |
| 2023/07/26 | 1,670 | 1,690 | 1,655 | 1,690 | 2,800 |
| 2023/07/25 | 1,653 | 1,660 | 1,632 | 1,660 | 8,200 |
| 2023/07/24 | 1,598 | 1,638 | 1,598 | 1,638 | 1,600 |
| 2023/07/21 | 1,550 | 1,590 | 1,549 | 1,588 | 2,200 |
| 2023/07/20 | 1,565 | 1,565 | 1,552 | 1,557 | 7,400 |
| 2023/07/19 | 1,623 | 1,623 | 1,580 | 1,586 | 7,000 |
| 2023/07/18 | 1,649 | 1,649 | 1,605 | 1,624 | 5,500 |
| 2023/07/14 | 1,639 | 1,639 | 1,605 | 1,615 | 6,600 |
| 2023/07/13 | 1,628 | 1,639 | 1,601 | 1,639 | 800 |
| 2023/07/12 | 1,646 | 1,646 | 1,600 | 1,628 | 4,700 |
| 2023/07/11 | 1,650 | 1,680 | 1,600 | 1,646 | 7,200 |
| 2023/07/10 | 1,665 | 1,682 | 1,633 | 1,660 | 5,500 |
| 2023/07/07 | 1,647 | 1,669 | 1,635 | 1,665 | 4,100 |
| 2023/07/06 | 1,693 | 1,695 | 1,642 | 1,670 | 4,900 |
| 2023/07/05 | 1,695 | 1,695 | 1,631 | 1,680 | 8,000 |
| 2023/07/04 | 1,695 | 1,696 | 1,673 | 1,690 | 5,400 |
| 2023/07/03 | 1,648 | 1,673 | 1,647 | 1,673 | 3,800 |
| 2023/06/30 | 1,697 | 1,697 | 1,648 | 1,662 | 2,900 |
| 2023/06/29 | 1,699 | 1,699 | 1,625 | 1,666 | 8,100 |
| 2023/06/28 | 1,710 | 1,713 | 1,656 | 1,700 | 12,000 |
| 2023/06/27 | 1,666 | 1,746 | 1,605 | 1,714 | 43,100 |
| 2023/06/26 | 1,545 | 1,645 | 1,545 | 1,640 | 35,200 |
| 2023/06/23 | 1,550 | 1,553 | 1,475 | 1,551 | 25,800 |
| 2023/06/22 | 1,513 | 1,517 | 1,500 | 1,515 | 1,800 |
| 2023/06/21 | 1,530 | 1,530 | 1,510 | 1,510 | 1,800 |
| 2023/06/20 | 1,580 | 1,582 | 1,530 | 1,530 | 4,300 |
| 2023/06/19 | 1,550 | 1,580 | 1,550 | 1,555 | 8,400 |
| 2023/06/16 | 1,530 | 1,544 | 1,520 | 1,540 | 2,200 |
| 2023/06/15 | 1,529 | 1,530 | 1,505 | 1,529 | 6,800 |
| 2023/06/14 | 1,460 | 1,520 | 1,460 | 1,499 | 3,800 |
| 2023/06/13 | 1,497 | 1,529 | 1,450 | 1,480 | 10,100 |
| 2023/06/12 | 1,474 | 1,474 | 1,474 | 1,474 | 200 |
| 2023/06/09 | 1,450 | 1,459 | 1,444 | 1,444 | 1,100 |
| 2023/06/08 | 1,450 | 1,460 | 1,450 | 1,460 | 1,400 |
| 2023/06/07 | 1,459 | 1,459 | 1,440 | 1,450 | 1,900 |
| 2023/06/06 | 1,456 | 1,465 | 1,450 | 1,458 | 2,300 |
| 2023/06/05 | 1,495 | 1,495 | 1,455 | 1,456 | 3,900 |
| 2023/06/02 | 1,415 | 1,454 | 1,415 | 1,454 | 1,300 |
| 2023/06/01 | 1,440 | 1,454 | 1,413 | 1,440 | 3,700 |
| 2023/05/31 | 1,435 | 1,435 | 1,403 | 1,435 | 1,200 |
| 2023/05/30 | 1,436 | 1,448 | 1,400 | 1,447 | 6,600 |
| 2023/05/29 | 1,400 | 1,448 | 1,400 | 1,436 | 6,100 |
| 2023/05/26 | 1,449 | 1,451 | 1,430 | 1,430 | 1,600 |
| 2023/05/25 | 1,489 | 1,489 | 1,439 | 1,448 | 3,200 |
| 2023/05/24 | 1,425 | 1,489 | 1,425 | 1,489 | 5,700 |
| 2023/05/23 | 1,483 | 1,490 | 1,422 | 1,473 | 12,600 |
| 2023/05/22 | 1,467 | 1,487 | 1,467 | 1,478 | 7,700 |
| 2023/05/19 | 1,458 | 1,468 | 1,421 | 1,467 | 18,400 |
| 2023/05/18 | 1,430 | 1,458 | 1,430 | 1,451 | 25,700 |
| 2023/05/17 | 1,425 | 1,429 | 1,411 | 1,423 | 19,800 |
| 2023/05/16 | 1,395 | 1,415 | 1,395 | 1,410 | 11,900 |
| 2023/05/15 | 1,376 | 1,395 | 1,375 | 1,379 | 13,200 |
| 2023/05/12 | 1,370 | 1,389 | 1,370 | 1,375 | 7,300 |
| 2023/05/11 | 1,375 | 1,380 | 1,354 | 1,370 | 28,500 |
| 2023/05/10 | 1,319 | 1,335 | 1,292 | 1,292 | 14,200 |
| 2023/05/09 | 1,315 | 1,318 | 1,305 | 1,318 | 5,500 |
| 2023/05/08 | 1,296 | 1,305 | 1,295 | 1,305 | 9,200 |
| 2023/05/02 | 1,288 | 1,289 | 1,288 | 1,289 | 3,900 |
| 2023/05/01 | 1,275 | 1,280 | 1,275 | 1,280 | 1,400 |
| 2023/04/28 | 1,272 | 1,277 | 1,272 | 1,277 | 3,000 |
| 2023/04/27 | 1,264 | 1,270 | 1,264 | 1,270 | 400 |
| 2023/04/26 | 1,263 | 1,270 | 1,263 | 1,263 | 700 |
| 2023/04/25 | 1,278 | 1,278 | 1,262 | 1,263 | 1,400 |
| 2023/04/24 | 1,261 | 1,277 | 1,261 | 1,277 | 500 |
| 2023/04/21 | 1,277 | 1,277 | 1,255 | 1,260 | 500 |
| 2023/04/20 | 1,275 | 1,277 | 1,251 | 1,277 | 3,200 |
| 2023/04/19 | 1,275 | 1,276 | 1,271 | 1,275 | 1,500 |
| 2023/04/18 | 1,275 | 1,275 | 1,270 | 1,275 | 2,000 |
| 2023/04/17 | 1,270 | 1,275 | 1,269 | 1,269 | 800 |
| 2023/04/14 | 1,273 | 1,275 | 1,270 | 1,270 | 1,400 |
| 2023/04/13 | 1,255 | 1,275 | 1,255 | 1,273 | 1,200 |
| 2023/04/12 | 1,265 | 1,270 | 1,240 | 1,255 | 1,800 |
| 2023/04/11 | 1,253 | 1,273 | 1,252 | 1,263 | 1,900 |
| 2023/04/10 | 1,268 | 1,270 | 1,252 | 1,252 | 1,200 |
| 2023/04/07 | 1,271 | 1,278 | 1,261 | 1,268 | 1,000 |
| 2023/04/06 | 1,286 | 1,286 | 1,259 | 1,271 | 4,200 |
| 2023/04/05 | 1,289 | 1,289 | 1,260 | 1,275 | 3,500 |
| 2023/04/04 | 1,289 | 1,289 | 1,268 | 1,275 | 1,600 |
| 2023/04/03 | 1,274 | 1,290 | 1,260 | 1,289 | 8,100 |
| 2023/03/31 | 1,250 | 1,256 | 1,226 | 1,256 | 1,300 |
| 2023/03/30 | 1,213 | 1,298 | 1,213 | 1,240 | 29,700 |
| 2023/03/29 | 1,246 | 1,283 | 1,246 | 1,255 | 3,800 |
| 2023/03/28 | 1,240 | 1,267 | 1,240 | 1,242 | 25,100 |
| 2023/03/27 | 1,235 | 1,250 | 1,223 | 1,240 | 3,300 |
| 2023/03/24 | 1,236 | 1,246 | 1,226 | 1,229 | 7,300 |
| 2023/03/23 | 1,235 | 1,246 | 1,232 | 1,236 | 3,800 |
| 2023/03/22 | 1,250 | 1,250 | 1,241 | 1,246 | 3,400 |
| 2023/03/20 | 1,248 | 1,292 | 1,206 | 1,206 | 46,100 |
| 2023/03/17 | 1,223 | 1,250 | 1,222 | 1,248 | 2,100 |
| 2023/03/16 | 1,220 | 1,250 | 1,215 | 1,216 | 5,500 |
| 2023/03/15 | 1,270 | 1,270 | 1,249 | 1,249 | 2,300 |
| 2023/03/14 | 1,241 | 1,250 | 1,220 | 1,221 | 5,000 |
| 2023/03/13 | 1,245 | 1,264 | 1,241 | 1,241 | 7,500 |
| 2023/03/10 | 1,280 | 1,280 | 1,263 | 1,269 | 1,400 |
| 2023/03/09 | 1,288 | 1,288 | 1,267 | 1,280 | 1,000 |
| 2023/03/08 | 1,289 | 1,289 | 1,272 | 1,288 | 1,800 |
| 2023/03/07 | 1,284 | 1,289 | 1,272 | 1,289 | 1,200 |
| 2023/03/06 | 1,298 | 1,298 | 1,270 | 1,284 | 2,300 |
| 2023/03/03 | 1,290 | 1,291 | 1,259 | 1,288 | 3,700 |
| 2023/03/02 | 1,250 | 1,263 | 1,246 | 1,263 | 3,700 |
| 2023/03/01 | 1,239 | 1,255 | 1,235 | 1,250 | 3,000 |
| 2023/02/28 | 1,274 | 1,274 | 1,240 | 1,241 | 3,900 |
| 2023/02/27 | 1,263 | 1,263 | 1,240 | 1,244 | 8,600 |
| 2023/02/24 | 1,266 | 1,268 | 1,261 | 1,262 | 4,100 |
| 2023/02/22 | 1,277 | 1,277 | 1,250 | 1,260 | 4,100 |
| 2023/02/21 | 1,277 | 1,277 | 1,266 | 1,266 | 4,300 |
| 2023/02/20 | 1,252 | 1,261 | 1,251 | 1,261 | 1,500 |
| 2023/02/17 | 1,250 | 1,253 | 1,234 | 1,234 | 1,600 |
| 2023/02/16 | 1,268 | 1,268 | 1,232 | 1,233 | 1,900 |
| 2023/02/15 | 1,250 | 1,260 | 1,217 | 1,217 | 6,400 |
| 2023/02/14 | 1,282 | 1,282 | 1,240 | 1,265 | 3,000 |
| 2023/02/13 | 1,296 | 1,296 | 1,282 | 1,282 | 1,500 |
| 2023/02/10 | 1,300 | 1,325 | 1,265 | 1,300 | 14,300 |
| 2023/02/09 | 1,308 | 1,375 | 1,307 | 1,360 | 26,000 |
| 2023/02/08 | 1,298 | 1,309 | 1,298 | 1,309 | 4,300 |
| 2023/02/07 | 1,293 | 1,296 | 1,293 | 1,296 | 3,700 |
| 2023/02/06 | 1,285 | 1,295 | 1,285 | 1,293 | 2,300 |
| 2023/02/03 | 1,290 | 1,290 | 1,276 | 1,276 | 6,600 |
| 2023/02/02 | 1,274 | 1,285 | 1,272 | 1,285 | 3,000 |
| 2023/02/01 | 1,265 | 1,270 | 1,259 | 1,259 | 3,200 |
| 2023/01/31 | 1,269 | 1,271 | 1,265 | 1,265 | 600 |
| 2023/01/30 | 1,245 | 1,269 | 1,243 | 1,263 | 2,500 |
| 2023/01/27 | 1,246 | 1,247 | 1,245 | 1,245 | 800 |
| 2023/01/26 | 1,236 | 1,245 | 1,236 | 1,240 | 1,200 |
| 2023/01/25 | 1,262 | 1,262 | 1,232 | 1,232 | 3,100 |
| 2023/01/24 | 1,235 | 1,259 | 1,231 | 1,233 | 3,800 |
| 2023/01/23 | 1,230 | 1,234 | 1,220 | 1,226 | 2,400 |
| 2023/01/20 | 1,230 | 1,230 | 1,218 | 1,230 | 2,800 |
| 2023/01/19 | 1,224 | 1,240 | 1,215 | 1,230 | 2,100 |
| 2023/01/18 | 1,225 | 1,230 | 1,205 | 1,224 | 2,300 |
| 2023/01/17 | 1,230 | 1,230 | 1,225 | 1,225 | 1,700 |
| 2023/01/16 | 1,250 | 1,250 | 1,220 | 1,225 | 1,800 |
| 2023/01/13 | 1,250 | 1,260 | 1,250 | 1,250 | 1,000 |
| 2023/01/12 | 1,253 | 1,279 | 1,250 | 1,250 | 1,200 |
| 2023/01/11 | 1,244 | 1,300 | 1,187 | 1,265 | 14,700 |
| 2023/01/10 | 1,264 | 1,264 | 1,260 | 1,264 | 1,200 |
| 2023/01/06 | 1,265 | 1,265 | 1,229 | 1,264 | 2,600 |
| 2023/01/05 | 1,210 | 1,233 | 1,210 | 1,222 | 6,400 |
| 2023/01/04 | 1,225 | 1,225 | 1,196 | 1,210 | 4,300 |