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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,661 | 1,662 | 1,630 | 1,643 | 3,700 |
| 2024/08/29 | 1,642 | 1,662 | 1,632 | 1,661 | 600 |
| 2024/08/28 | 1,668 | 1,668 | 1,632 | 1,662 | 3,200 |
| 2024/08/27 | 1,640 | 1,665 | 1,640 | 1,665 | 6,500 |
| 2024/08/26 | 1,628 | 1,641 | 1,625 | 1,640 | 1,000 |
| 2024/08/23 | 1,628 | 1,646 | 1,628 | 1,628 | 1,700 |
| 2024/08/22 | 1,646 | 1,657 | 1,628 | 1,628 | 2,600 |
| 2024/08/21 | 1,668 | 1,668 | 1,626 | 1,646 | 6,700 |
| 2024/08/20 | 1,670 | 1,674 | 1,660 | 1,669 | 700 |
| 2024/08/19 | 1,650 | 1,679 | 1,650 | 1,675 | 1,600 |
| 2024/08/16 | 1,671 | 1,680 | 1,670 | 1,680 | 3,000 |
| 2024/08/15 | 1,684 | 1,684 | 1,669 | 1,680 | 600 |
| 2024/08/14 | 1,670 | 1,685 | 1,651 | 1,685 | 5,600 |
| 2024/08/13 | 1,665 | 1,689 | 1,656 | 1,670 | 3,700 |
| 2024/08/09 | 1,601 | 1,689 | 1,597 | 1,650 | 10,000 |
| 2024/08/08 | 1,515 | 1,600 | 1,515 | 1,561 | 5,000 |
| 2024/08/07 | 1,468 | 1,593 | 1,465 | 1,544 | 7,100 |
| 2024/08/06 | 1,450 | 1,549 | 1,427 | 1,538 | 15,300 |
| 2024/08/05 | 1,600 | 1,655 | 1,353 | 1,353 | 23,300 |
| 2024/08/02 | 1,700 | 1,700 | 1,615 | 1,695 | 18,200 |
| 2024/08/01 | 1,809 | 1,822 | 1,720 | 1,749 | 12,100 |
| 2024/07/31 | 1,795 | 1,810 | 1,795 | 1,810 | 700 |
| 2024/07/29 | 1,825 | 1,825 | 1,786 | 1,788 | 1,400 |
| 2024/07/26 | 1,777 | 1,810 | 1,770 | 1,810 | 2,600 |
| 2024/07/25 | 1,802 | 1,812 | 1,779 | 1,779 | 3,300 |
| 2024/07/24 | 1,805 | 1,827 | 1,799 | 1,814 | 3,100 |
| 2024/07/23 | 1,810 | 1,830 | 1,802 | 1,805 | 2,700 |
| 2024/07/22 | 1,833 | 1,835 | 1,820 | 1,820 | 2,100 |
| 2024/07/19 | 1,840 | 1,847 | 1,833 | 1,833 | 800 |
| 2024/07/18 | 1,833 | 1,833 | 1,833 | 1,833 | 1,500 |
| 2024/07/17 | 1,841 | 1,846 | 1,832 | 1,832 | 2,300 |
| 2024/07/16 | 1,818 | 1,846 | 1,818 | 1,834 | 7,200 |
| 2024/07/12 | 1,838 | 1,839 | 1,838 | 1,839 | 200 |
| 2024/07/11 | 1,823 | 1,844 | 1,823 | 1,840 | 1,700 |
| 2024/07/10 | 1,841 | 1,843 | 1,823 | 1,823 | 800 |
| 2024/07/09 | 1,840 | 1,840 | 1,815 | 1,836 | 1,300 |
| 2024/07/08 | 1,845 | 1,845 | 1,820 | 1,820 | 1,300 |
| 2024/07/05 | 1,845 | 1,845 | 1,824 | 1,832 | 3,200 |
| 2024/07/04 | 1,840 | 1,845 | 1,817 | 1,826 | 4,100 |
| 2024/07/03 | 1,847 | 1,847 | 1,822 | 1,844 | 3,000 |
| 2024/07/02 | 1,847 | 1,848 | 1,836 | 1,847 | 1,500 |
| 2024/07/01 | 1,844 | 1,850 | 1,812 | 1,840 | 6,800 |
| 2024/06/28 | 1,842 | 1,848 | 1,816 | 1,845 | 4,400 |
| 2024/06/27 | 1,854 | 1,854 | 1,840 | 1,840 | 1,200 |
| 2024/06/26 | 1,848 | 1,851 | 1,836 | 1,836 | 3,100 |
| 2024/06/25 | 1,832 | 1,850 | 1,832 | 1,849 | 1,800 |
| 2024/06/24 | 1,830 | 1,832 | 1,808 | 1,832 | 2,800 |
| 2024/06/21 | 1,844 | 1,844 | 1,779 | 1,840 | 7,300 |
| 2024/06/20 | 1,840 | 1,848 | 1,829 | 1,840 | 9,000 |
| 2024/06/19 | 1,835 | 1,854 | 1,822 | 1,836 | 7,500 |
| 2024/06/18 | 1,874 | 1,875 | 1,840 | 1,841 | 10,900 |
| 2024/06/17 | 1,850 | 1,878 | 1,835 | 1,875 | 11,300 |
| 2024/06/14 | 1,825 | 1,850 | 1,820 | 1,845 | 3,500 |
| 2024/06/13 | 1,813 | 1,844 | 1,813 | 1,825 | 2,100 |
| 2024/06/12 | 1,854 | 1,869 | 1,841 | 1,841 | 1,300 |
| 2024/06/11 | 1,862 | 1,862 | 1,790 | 1,854 | 6,700 |
| 2024/06/10 | 1,870 | 1,870 | 1,840 | 1,850 | 4,700 |
| 2024/06/07 | 1,849 | 1,850 | 1,840 | 1,850 | 3,500 |
| 2024/06/06 | 1,877 | 1,877 | 1,840 | 1,852 | 2,000 |
| 2024/06/05 | 1,881 | 1,881 | 1,840 | 1,840 | 1,400 |
| 2024/06/04 | 1,845 | 1,884 | 1,844 | 1,881 | 7,300 |
| 2024/06/03 | 1,829 | 1,846 | 1,820 | 1,846 | 2,600 |
| 2024/05/31 | 1,820 | 1,828 | 1,804 | 1,828 | 1,500 |
| 2024/05/30 | 1,812 | 1,831 | 1,800 | 1,828 | 2,000 |
| 2024/05/29 | 1,829 | 1,829 | 1,813 | 1,820 | 2,600 |
| 2024/05/28 | 1,830 | 1,830 | 1,816 | 1,825 | 2,000 |
| 2024/05/27 | 1,827 | 1,844 | 1,812 | 1,834 | 1,500 |
| 2024/05/24 | 1,827 | 1,827 | 1,805 | 1,827 | 1,100 |
| 2024/05/23 | 1,829 | 1,830 | 1,803 | 1,829 | 1,600 |
| 2024/05/22 | 1,830 | 1,839 | 1,801 | 1,829 | 1,700 |
| 2024/05/21 | 1,840 | 1,840 | 1,830 | 1,830 | 1,500 |
| 2024/05/20 | 1,823 | 1,844 | 1,813 | 1,844 | 2,500 |
| 2024/05/17 | 1,815 | 1,825 | 1,802 | 1,823 | 1,500 |
| 2024/05/16 | 1,820 | 1,821 | 1,819 | 1,821 | 2,100 |
| 2024/05/15 | 1,820 | 1,824 | 1,820 | 1,820 | 800 |
| 2024/05/14 | 1,820 | 1,827 | 1,801 | 1,801 | 1,200 |
| 2024/05/13 | 1,800 | 1,825 | 1,800 | 1,810 | 1,300 |
| 2024/05/10 | 1,790 | 1,845 | 1,785 | 1,845 | 2,900 |
| 2024/05/09 | 1,837 | 1,840 | 1,790 | 1,790 | 4,100 |
| 2024/05/08 | 1,814 | 1,840 | 1,809 | 1,835 | 2,100 |
| 2024/05/07 | 1,830 | 1,835 | 1,799 | 1,835 | 4,100 |
| 2024/05/02 | 1,818 | 1,841 | 1,754 | 1,826 | 9,100 |
| 2024/05/01 | 1,816 | 1,817 | 1,771 | 1,815 | 14,000 |
| 2024/04/30 | 1,741 | 1,848 | 1,741 | 1,817 | 13,400 |
| 2024/04/26 | 1,732 | 1,810 | 1,704 | 1,800 | 26,100 |
| 2024/04/25 | 1,880 | 1,882 | 1,804 | 1,882 | 13,500 |
| 2024/04/24 | 1,755 | 1,899 | 1,755 | 1,899 | 30,000 |
| 2024/04/23 | 1,743 | 1,750 | 1,733 | 1,740 | 7,100 |
| 2024/04/22 | 1,741 | 1,747 | 1,717 | 1,747 | 5,900 |
| 2024/04/19 | 1,739 | 1,750 | 1,714 | 1,741 | 3,800 |
| 2024/04/18 | 1,710 | 1,749 | 1,687 | 1,739 | 6,900 |
| 2024/04/17 | 1,768 | 1,768 | 1,680 | 1,750 | 11,600 |
| 2024/04/16 | 1,771 | 1,774 | 1,760 | 1,768 | 4,100 |
| 2024/04/15 | 1,762 | 1,772 | 1,761 | 1,768 | 3,900 |
| 2024/04/12 | 1,770 | 1,773 | 1,755 | 1,761 | 2,100 |
| 2024/04/11 | 1,755 | 1,771 | 1,754 | 1,755 | 2,800 |
| 2024/04/10 | 1,761 | 1,772 | 1,754 | 1,760 | 2,400 |
| 2024/04/09 | 1,759 | 1,780 | 1,755 | 1,761 | 7,000 |
| 2024/04/08 | 1,758 | 1,760 | 1,752 | 1,759 | 3,800 |
| 2024/04/05 | 1,750 | 1,759 | 1,720 | 1,752 | 12,600 |
| 2024/04/04 | 1,748 | 1,755 | 1,746 | 1,751 | 5,600 |
| 2024/04/03 | 1,750 | 1,769 | 1,743 | 1,748 | 4,900 |
| 2024/04/02 | 1,790 | 1,790 | 1,740 | 1,751 | 4,500 |
| 2024/04/01 | 1,760 | 1,774 | 1,737 | 1,765 | 9,400 |
| 2024/03/29 | 1,700 | 1,743 | 1,700 | 1,737 | 14,800 |
| 2024/03/28 | 1,655 | 1,696 | 1,655 | 1,695 | 20,100 |
| 2024/03/27 | 1,665 | 1,665 | 1,645 | 1,655 | 9,100 |
| 2024/03/26 | 1,669 | 1,669 | 1,639 | 1,666 | 8,800 |
| 2024/03/25 | 1,608 | 1,620 | 1,600 | 1,620 | 20,200 |
| 2024/03/22 | 1,608 | 1,611 | 1,579 | 1,607 | 29,700 |
| 2024/03/21 | 1,610 | 1,615 | 1,603 | 1,606 | 13,800 |
| 2024/03/19 | 1,586 | 1,602 | 1,584 | 1,599 | 10,900 |
| 2024/03/18 | 1,600 | 1,602 | 1,573 | 1,584 | 17,200 |
| 2024/03/15 | 1,585 | 1,597 | 1,555 | 1,572 | 45,900 |
| 2024/03/14 | 1,550 | 1,569 | 1,550 | 1,554 | 12,300 |
| 2024/03/13 | 1,550 | 1,550 | 1,529 | 1,548 | 8,200 |
| 2024/03/12 | 1,560 | 1,562 | 1,520 | 1,550 | 13,800 |
| 2024/03/11 | 1,576 | 1,586 | 1,562 | 1,562 | 10,600 |
| 2024/03/08 | 1,570 | 1,578 | 1,570 | 1,576 | 2,400 |
| 2024/03/07 | 1,578 | 1,584 | 1,564 | 1,578 | 8,100 |
| 2024/03/06 | 1,579 | 1,583 | 1,569 | 1,578 | 6,400 |
| 2024/03/05 | 1,580 | 1,584 | 1,564 | 1,577 | 8,600 |
| 2024/03/04 | 1,580 | 1,580 | 1,573 | 1,580 | 5,100 |
| 2024/03/01 | 1,585 | 1,585 | 1,580 | 1,580 | 4,300 |
| 2024/02/29 | 1,587 | 1,587 | 1,580 | 1,585 | 4,300 |
| 2024/02/28 | 1,600 | 1,600 | 1,578 | 1,586 | 8,200 |
| 2024/02/27 | 1,594 | 1,595 | 1,585 | 1,585 | 4,000 |
| 2024/02/26 | 1,590 | 1,593 | 1,580 | 1,585 | 3,700 |
| 2024/02/22 | 1,598 | 1,599 | 1,579 | 1,579 | 3,300 |
| 2024/02/21 | 1,595 | 1,599 | 1,580 | 1,584 | 3,800 |
| 2024/02/20 | 1,587 | 1,600 | 1,582 | 1,595 | 5,600 |
| 2024/02/19 | 1,586 | 1,601 | 1,586 | 1,601 | 6,900 |
| 2024/02/16 | 1,580 | 1,596 | 1,577 | 1,595 | 7,000 |
| 2024/02/15 | 1,599 | 1,599 | 1,585 | 1,590 | 1,300 |
| 2024/02/14 | 1,599 | 1,600 | 1,582 | 1,583 | 3,300 |
| 2024/02/13 | 1,600 | 1,605 | 1,580 | 1,599 | 7,500 |
| 2024/02/09 | 1,582 | 1,583 | 1,582 | 1,582 | 1,100 |
| 2024/02/08 | 1,578 | 1,590 | 1,578 | 1,590 | 3,000 |
| 2024/02/07 | 1,581 | 1,581 | 1,579 | 1,579 | 700 |
| 2024/02/06 | 1,580 | 1,593 | 1,580 | 1,581 | 3,100 |
| 2024/02/05 | 1,577 | 1,580 | 1,572 | 1,580 | 3,700 |
| 2024/02/02 | 1,570 | 1,571 | 1,568 | 1,570 | 2,600 |
| 2024/02/01 | 1,562 | 1,570 | 1,562 | 1,570 | 1,800 |
| 2024/01/31 | 1,553 | 1,580 | 1,545 | 1,580 | 6,800 |
| 2024/01/30 | 1,569 | 1,578 | 1,560 | 1,560 | 6,600 |
| 2024/01/29 | 1,579 | 1,579 | 1,560 | 1,569 | 6,600 |
| 2024/01/26 | 1,579 | 1,581 | 1,579 | 1,579 | 1,200 |
| 2024/01/25 | 1,570 | 1,579 | 1,570 | 1,579 | 3,500 |
| 2024/01/24 | 1,568 | 1,578 | 1,568 | 1,578 | 2,300 |
| 2024/01/23 | 1,569 | 1,594 | 1,561 | 1,571 | 8,100 |
| 2024/01/22 | 1,565 | 1,586 | 1,564 | 1,586 | 4,700 |
| 2024/01/19 | 1,561 | 1,569 | 1,561 | 1,563 | 2,900 |
| 2024/01/18 | 1,566 | 1,584 | 1,560 | 1,569 | 6,400 |
| 2024/01/17 | 1,570 | 1,584 | 1,566 | 1,584 | 4,000 |
| 2024/01/16 | 1,574 | 1,589 | 1,574 | 1,576 | 1,100 |
| 2024/01/15 | 1,589 | 1,590 | 1,575 | 1,588 | 1,800 |
| 2024/01/12 | 1,595 | 1,600 | 1,592 | 1,595 | 9,400 |
| 2024/01/11 | 1,566 | 1,592 | 1,566 | 1,592 | 1,700 |
| 2024/01/10 | 1,580 | 1,580 | 1,551 | 1,561 | 8,800 |
| 2024/01/09 | 1,573 | 1,578 | 1,573 | 1,578 | 5,800 |
| 2024/01/05 | 1,589 | 1,592 | 1,572 | 1,573 | 6,300 |
| 2024/01/04 | 1,544 | 1,570 | 1,544 | 1,567 | 4,400 |