3775 (株)ガイアックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-26 | 935 | 1,009 | 915 | 922 | 209,100 | 922 |
| 2024-12-25 | 913 | 929 | 906 | 922 | 92,800 | 922 |
| 2024-12-24 | 899 | 914 | 871 | 906 | 96,700 | 906 |
| 2024-12-23 | 899 | 900 | 865 | 893 | 91,900 | 893 |
| 2024-12-20 | 889 | 893 | 873 | 884 | 59,800 | 884 |
| 2024-12-19 | 820 | 850 | 807 | 850 | 69,600 | 850 |
| 2024-12-18 | 855 | 860 | 805 | 845 | 80,800 | 845 |
| 2024-12-17 | 955 | 974 | 805 | 867 | 265,000 | 867 |
| 2024-12-16 | 932 | 994 | 931 | 955 | 153,500 | 955 |
| 2024-12-13 | 850 | 898 | 850 | 897 | 110,600 | 897 |
| 2024-12-12 | 820 | 848 | 814 | 845 | 83,800 | 845 |
| 2024-12-11 | 795 | 812 | 790 | 808 | 62,100 | 808 |
| 2024-12-10 | 800 | 804 | 787 | 787 | 105,800 | 787 |
| 2024-12-09 | 796 | 800 | 778 | 800 | 79,500 | 800 |
| 2024-12-06 | 756 | 767 | 756 | 766 | 53,700 | 766 |
| 2024-12-05 | 754 | 756 | 745 | 750 | 34,600 | 750 |
| 2024-12-04 | 743 | 760 | 738 | 740 | 45,800 | 740 |
| 2024-12-03 | 743 | 752 | 735 | 736 | 48,400 | 736 |
| 2024-12-02 | 737 | 737 | 720 | 726 | 38,500 | 726 |
| 2024-11-29 | 733 | 737 | 720 | 737 | 29,200 | 737 |
| 2024-11-28 | 709 | 729 | 709 | 724 | 24,200 | 724 |
| 2024-11-27 | 743 | 743 | 715 | 723 | 17,700 | 723 |
| 2024-11-26 | 750 | 754 | 720 | 733 | 39,400 | 733 |
| 2024-11-25 | 750 | 756 | 746 | 754 | 37,800 | 754 |
| 2024-11-22 | 728 | 750 | 724 | 750 | 40,700 | 750 |
| 2024-11-21 | 710 | 730 | 710 | 729 | 42,300 | 729 |
| 2024-11-20 | 675 | 716 | 666 | 694 | 54,700 | 694 |
| 2024-11-19 | 665 | 670 | 660 | 667 | 23,000 | 667 |
| 2024-11-18 | 660 | 668 | 649 | 653 | 41,600 | 653 |
| 2024-11-15 | 648 | 651 | 643 | 650 | 17,100 | 650 |
| 2024-11-14 | 650 | 650 | 635 | 646 | 12,100 | 646 |
| 2024-11-13 | 652 | 654 | 640 | 649 | 43,400 | 649 |
| 2024-11-12 | 614 | 640 | 612 | 615 | 29,200 | 615 |
| 2024-11-11 | 618 | 618 | 609 | 611 | 7,400 | 611 |
| 2024-11-08 | 613 | 614 | 605 | 614 | 7,700 | 614 |
| 2024-11-07 | 608 | 612 | 605 | 612 | 7,400 | 612 |
| 2024-11-06 | 605 | 614 | 601 | 606 | 9,100 | 606 |
| 2024-11-05 | 618 | 618 | 602 | 610 | 7,700 | 610 |
| 2024-11-01 | 601 | 619 | 601 | 619 | 13,300 | 619 |
| 2024-10-31 | 612 | 619 | 611 | 619 | 6,200 | 619 |
| 2024-10-30 | 617 | 617 | 602 | 612 | 4,500 | 612 |
| 2024-10-29 | 610 | 617 | 610 | 613 | 7,300 | 613 |
| 2024-10-28 | 602 | 609 | 594 | 600 | 8,900 | 600 |
| 2024-10-25 | 605 | 615 | 592 | 595 | 25,600 | 595 |
| 2024-10-24 | 622 | 622 | 611 | 618 | 4,900 | 618 |
| 2024-10-23 | 624 | 624 | 617 | 622 | 10,800 | 622 |
| 2024-10-22 | 620 | 622 | 615 | 618 | 6,600 | 618 |
| 2024-10-21 | 621 | 622 | 606 | 615 | 12,600 | 615 |
| 2024-10-18 | 639 | 639 | 584 | 619 | 29,600 | 619 |
| 2024-10-17 | 626 | 634 | 621 | 626 | 21,000 | 626 |
| 2024-10-16 | 615 | 624 | 590 | 617 | 31,400 | 617 |
| 2024-10-15 | 600 | 604 | 585 | 603 | 33,500 | 603 |
| 2024-10-11 | 569 | 575 | 565 | 575 | 10,700 | 575 |
| 2024-10-10 | 585 | 585 | 562 | 567 | 28,300 | 567 |
| 2024-10-09 | 573 | 614 | 561 | 579 | 35,300 | 579 |
| 2024-10-08 | 573 | 575 | 561 | 568 | 41,700 | 568 |
| 2024-10-07 | 614 | 615 | 556 | 576 | 101,500 | 576 |
| 2024-10-04 | 644 | 650 | 612 | 615 | 55,100 | 615 |
| 2024-10-03 | 676 | 676 | 649 | 660 | 19,300 | 660 |
| 2024-10-02 | 675 | 675 | 649 | 665 | 53,700 | 665 |
| 2024-10-01 | 702 | 710 | 673 | 682 | 65,300 | 682 |
| 2024-09-30 | 687 | 700 | 668 | 697 | 40,600 | 697 |
| 2024-09-27 | 690 | 710 | 687 | 701 | 45,600 | 701 |
| 2024-09-26 | 740 | 740 | 680 | 716 | 47,800 | 716 |
| 2024-09-25 | 740 | 740 | 709 | 728 | 43,700 | 728 |
| 2024-09-24 | 724 | 759 | 713 | 723 | 72,300 | 723 |
| 2024-09-20 | 630 | 716 | 625 | 687 | 94,400 | 687 |
| 2024-09-19 | 614 | 623 | 580 | 616 | 101,700 | 616 |
| 2024-09-18 | 701 | 710 | 615 | 634 | 104,800 | 634 |
| 2024-09-17 | 785 | 785 | 644 | 704 | 148,700 | 704 |
| 2024-09-13 | 752 | 800 | 751 | 796 | 129,200 | 796 |
| 2024-09-12 | 690 | 774 | 690 | 756 | 141,400 | 756 |
| 2024-09-11 | 654 | 679 | 645 | 679 | 56,000 | 679 |
| 2024-09-10 | 647 | 650 | 616 | 644 | 57,900 | 644 |
| 2024-09-09 | 574 | 670 | 565 | 620 | 114,900 | 620 |
| 2024-09-06 | 560 | 569 | 557 | 569 | 42,800 | 569 |
| 2024-09-05 | 550 | 560 | 549 | 555 | 42,200 | 555 |
| 2024-09-04 | 535 | 549 | 535 | 548 | 46,100 | 548 |
| 2024-09-03 | 535 | 540 | 532 | 538 | 24,600 | 538 |
| 2024-09-02 | 530 | 543 | 527 | 534 | 41,700 | 534 |
| 2024-08-30 | 522 | 524 | 519 | 524 | 21,600 | 524 |
| 2024-08-29 | 520 | 524 | 515 | 518 | 16,300 | 518 |
| 2024-08-28 | 518 | 519 | 514 | 516 | 12,200 | 516 |
| 2024-08-27 | 516 | 520 | 510 | 512 | 19,600 | 512 |
| 2024-08-26 | 518 | 520 | 507 | 517 | 24,500 | 517 |
| 2024-08-23 | 518 | 518 | 505 | 512 | 34,500 | 512 |
| 2024-08-22 | 514 | 518 | 507 | 515 | 17,100 | 515 |
| 2024-08-21 | 516 | 516 | 505 | 507 | 20,100 | 507 |
| 2024-08-20 | 517 | 520 | 506 | 516 | 19,800 | 516 |
| 2024-08-19 | 513 | 525 | 507 | 510 | 37,800 | 510 |
| 2024-08-16 | 510 | 518 | 499 | 510 | 51,200 | 510 |
| 2024-08-15 | 456 | 500 | 451 | 496 | 141,700 | 496 |
| 2024-08-14 | 453 | 453 | 433 | 447 | 90,300 | 447 |
| 2024-08-13 | 415 | 417 | 383 | 416 | 136,600 | 416 |
| 2024-08-09 | 314 | 333 | 314 | 333 | 2,000 | 333 |
| 2024-08-08 | 316 | 324 | 316 | 316 | 3,600 | 316 |
| 2024-08-07 | 316 | 320 | 310 | 312 | 2,400 | 312 |
| 2024-08-06 | 301 | 317 | 301 | 311 | 14,400 | 311 |
| 2024-08-05 | 345 | 345 | 287 | 316 | 15,100 | 316 |
| 2024-08-02 | 350 | 351 | 346 | 348 | 12,700 | 348 |
| 2024-08-01 | 364 | 364 | 355 | 360 | 2,700 | 360 |
| 2024-07-31 | 363 | 363 | 356 | 359 | 1,500 | 359 |
| 2024-07-30 | 360 | 360 | 356 | 358 | 2,600 | 358 |
| 2024-07-29 | 365 | 365 | 359 | 359 | 600 | 359 |
| 2024-07-26 | 361 | 363 | 359 | 359 | 1,200 | 359 |
| 2024-07-25 | 362 | 366 | 358 | 361 | 4,400 | 361 |
| 2024-07-24 | 363 | 386 | 362 | 367 | 21,800 | 367 |
| 2024-07-23 | 365 | 380 | 365 | 371 | 5,200 | 371 |
| 2024-07-22 | 370 | 373 | 364 | 364 | 7,400 | 364 |
| 2024-07-19 | 374 | 405 | 366 | 376 | 39,300 | 376 |
| 2024-07-18 | 361 | 362 | 361 | 362 | 1,700 | 362 |
| 2024-07-17 | 364 | 366 | 364 | 364 | 3,200 | 364 |
| 2024-07-16 | 368 | 368 | 360 | 360 | 9,300 | 360 |
| 2024-07-12 | 355 | 358 | 354 | 357 | 4,800 | 357 |
| 2024-07-11 | 354 | 368 | 353 | 363 | 10,800 | 363 |
| 2024-07-10 | 357 | 363 | 357 | 362 | 3,200 | 362 |
| 2024-07-09 | 358 | 360 | 355 | 356 | 900 | 356 |
| 2024-07-08 | 355 | 361 | 355 | 361 | 1,800 | 361 |
| 2024-07-05 | 358 | 366 | 348 | 360 | 38,300 | 360 |
| 2024-07-04 | 370 | 375 | 365 | 366 | 3,700 | 366 |
| 2024-07-03 | 372 | 376 | 371 | 376 | 1,000 | 376 |
| 2024-07-02 | 382 | 382 | 370 | 372 | 9,300 | 372 |
| 2024-07-01 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2024-06-28 | 385 | 393 | 385 | 392 | 1,800 | 392 |
| 2024-06-27 | 385 | 385 | 383 | 383 | 1,600 | 383 |
| 2024-06-26 | 384 | 389 | 384 | 387 | 3,400 | 387 |
| 2024-06-25 | 384 | 389 | 383 | 387 | 1,300 | 387 |
| 2024-06-24 | 400 | 400 | 383 | 389 | 20,400 | 389 |
| 2024-06-21 | 389 | 400 | 378 | 393 | 9,400 | 393 |
| 2024-06-20 | 385 | 388 | 381 | 388 | 1,900 | 388 |
| 2024-06-19 | 385 | 385 | 383 | 383 | 1,300 | 383 |
| 2024-06-18 | 400 | 400 | 387 | 391 | 2,100 | 391 |
| 2024-06-17 | 399 | 400 | 391 | 391 | 6,200 | 391 |
| 2024-06-14 | 375 | 385 | 374 | 385 | 2,900 | 385 |
| 2024-06-13 | 376 | 384 | 373 | 377 | 1,600 | 377 |
| 2024-06-12 | 397 | 400 | 378 | 378 | 25,800 | 378 |
| 2024-06-11 | 351 | 416 | 351 | 401 | 80,200 | 401 |
| 2024-06-10 | 351 | 355 | 350 | 351 | 15,500 | 351 |
| 2024-06-07 | 354 | 354 | 352 | 352 | 3,000 | 352 |
| 2024-06-06 | 355 | 356 | 355 | 356 | 3,300 | 356 |
| 2024-06-05 | 358 | 360 | 357 | 360 | 1,500 | 360 |
| 2024-06-04 | 357 | 361 | 357 | 358 | 3,300 | 358 |
| 2024-06-03 | 356 | 365 | 356 | 361 | 2,700 | 361 |
| 2024-05-31 | 360 | 362 | 354 | 354 | 11,100 | 354 |
| 2024-05-30 | 362 | 362 | 360 | 361 | 5,600 | 361 |
| 2024-05-29 | 373 | 373 | 363 | 363 | 5,700 | 363 |
| 2024-05-28 | 365 | 370 | 363 | 366 | 4,400 | 366 |
| 2024-05-27 | 373 | 374 | 366 | 367 | 2,300 | 367 |
| 2024-05-24 | 373 | 378 | 373 | 378 | 3,000 | 378 |
| 2024-05-23 | 365 | 377 | 363 | 372 | 8,700 | 372 |
| 2024-05-22 | 366 | 370 | 363 | 366 | 6,000 | 366 |
| 2024-05-21 | 363 | 380 | 363 | 370 | 5,600 | 370 |
| 2024-05-20 | 364 | 371 | 361 | 370 | 10,800 | 370 |
| 2024-05-17 | 361 | 368 | 361 | 362 | 1,700 | 362 |
| 2024-05-16 | 373 | 373 | 361 | 363 | 5,500 | 363 |
| 2024-05-15 | 385 | 385 | 381 | 381 | 6,100 | 381 |
| 2024-05-14 | 368 | 368 | 366 | 366 | 3,000 | 366 |
| 2024-05-13 | 369 | 370 | 365 | 368 | 1,500 | 368 |
| 2024-05-10 | 366 | 369 | 362 | 369 | 1,200 | 369 |
| 2024-05-09 | 370 | 370 | 364 | 367 | 2,500 | 367 |
| 2024-05-08 | 363 | 363 | 363 | 363 | 300 | 363 |
| 2024-05-07 | 365 | 368 | 365 | 366 | 900 | 366 |
| 2024-05-02 | 364 | 367 | 360 | 366 | 4,600 | 366 |
| 2024-05-01 | 368 | 368 | 366 | 366 | 600 | 366 |
| 2024-04-30 | 362 | 368 | 362 | 368 | 1,600 | 368 |
| 2024-04-26 | 363 | 363 | 363 | 363 | 600 | 363 |
| 2024-04-25 | 365 | 365 | 363 | 363 | 500 | 363 |
| 2024-04-24 | 364 | 364 | 363 | 363 | 1,100 | 363 |
| 2024-04-23 | 364 | 367 | 363 | 363 | 2,100 | 363 |
| 2024-04-22 | 366 | 366 | 360 | 360 | 1,100 | 360 |
| 2024-04-19 | 369 | 369 | 360 | 362 | 11,000 | 362 |
| 2024-04-18 | 370 | 371 | 370 | 370 | 2,900 | 370 |
| 2024-04-17 | 371 | 372 | 367 | 370 | 5,900 | 370 |
| 2024-04-16 | 370 | 370 | 366 | 366 | 4,400 | 366 |
| 2024-04-15 | 386 | 386 | 370 | 370 | 7,800 | 370 |
| 2024-04-12 | 370 | 375 | 369 | 371 | 5,500 | 371 |
| 2024-04-11 | 376 | 376 | 371 | 374 | 8,600 | 374 |
| 2024-04-10 | 379 | 379 | 377 | 378 | 4,100 | 378 |
| 2024-04-09 | 381 | 381 | 379 | 380 | 2,100 | 380 |
| 2024-04-08 | 387 | 387 | 380 | 380 | 2,800 | 380 |
| 2024-04-05 | 390 | 390 | 372 | 378 | 30,900 | 378 |
| 2024-04-04 | 390 | 393 | 389 | 392 | 3,100 | 392 |
| 2024-04-03 | 390 | 392 | 390 | 391 | 2,000 | 391 |
| 2024-04-02 | 393 | 393 | 389 | 389 | 8,900 | 389 |
| 2024-04-01 | 396 | 396 | 391 | 393 | 2,200 | 393 |
| 2024-03-29 | 391 | 396 | 388 | 391 | 8,200 | 391 |
| 2024-03-28 | 391 | 395 | 390 | 395 | 3,700 | 395 |
| 2024-03-27 | 392 | 393 | 391 | 391 | 2,000 | 391 |
| 2024-03-26 | 396 | 396 | 392 | 392 | 800 | 392 |
| 2024-03-25 | 395 | 395 | 390 | 392 | 4,100 | 392 |
| 2024-03-22 | 399 | 399 | 392 | 393 | 2,900 | 393 |
| 2024-03-21 | 403 | 403 | 396 | 396 | 3,300 | 396 |
| 2024-03-19 | 394 | 400 | 392 | 395 | 2,200 | 395 |
| 2024-03-18 | 393 | 397 | 393 | 397 | 1,200 | 397 |
| 2024-03-15 | 401 | 401 | 398 | 399 | 9,000 | 399 |
| 2024-03-14 | - | - | - | 404 | - | 404 |
| 2024-03-13 | 393 | 404 | 390 | 404 | 4,000 | 404 |
| 2024-03-12 | 393 | 399 | 388 | 396 | 4,600 | 396 |
| 2024-03-11 | 392 | 393 | 390 | 393 | 4,500 | 393 |
| 2024-03-08 | 395 | 398 | 395 | 395 | 2,400 | 395 |
| 2024-03-07 | 399 | 402 | 395 | 395 | 4,900 | 395 |
| 2024-03-06 | 399 | 404 | 394 | 400 | 6,800 | 400 |
| 2024-03-05 | 390 | 399 | 390 | 392 | 2,900 | 392 |
| 2024-03-04 | 395 | 405 | 389 | 392 | 14,000 | 392 |
| 2024-03-01 | 403 | 404 | 397 | 397 | 1,500 | 397 |
| 2024-02-29 | 405 | 405 | 399 | 399 | 1,900 | 399 |
| 2024-02-28 | 403 | 405 | 399 | 405 | 4,300 | 405 |
| 2024-02-27 | 399 | 405 | 382 | 403 | 14,900 | 403 |
| 2024-02-26 | 400 | 420 | 390 | 408 | 22,600 | 408 |
| 2024-02-22 | 407 | 408 | 403 | 408 | 2,300 | 408 |
| 2024-02-21 | 413 | 413 | 406 | 408 | 3,700 | 408 |
| 2024-02-20 | 418 | 420 | 414 | 416 | 5,700 | 416 |
| 2024-02-19 | 416 | 444 | 404 | 430 | 31,200 | 430 |
| 2024-02-16 | 419 | 467 | 412 | 461 | 48,000 | 461 |
| 2024-02-15 | 408 | 410 | 401 | 408 | 6,000 | 408 |
| 2024-02-14 | 408 | 408 | 402 | 404 | 1,700 | 404 |
| 2024-02-13 | 403 | 408 | 400 | 407 | 6,300 | 407 |
| 2024-02-09 | 406 | 409 | 404 | 404 | 1,000 | 404 |
| 2024-02-08 | 409 | 409 | 407 | 408 | 800 | 408 |
| 2024-02-07 | 412 | 412 | 407 | 411 | 1,200 | 411 |
| 2024-02-06 | 413 | 413 | 410 | 410 | 3,400 | 410 |
| 2024-02-05 | 416 | 416 | 413 | 415 | 1,700 | 415 |
| 2024-02-02 | 413 | 413 | 413 | 413 | 300 | 413 |
| 2024-02-01 | 418 | 419 | 413 | 413 | 400 | 413 |
| 2024-01-31 | 420 | 420 | 420 | 420 | 700 | 420 |
| 2024-01-30 | 415 | 416 | 413 | 413 | 500 | 413 |
| 2024-01-29 | 412 | 413 | 412 | 413 | 300 | 413 |
| 2024-01-26 | 405 | 421 | 405 | 420 | 4,700 | 420 |
| 2024-01-25 | 405 | 408 | 403 | 404 | 2,100 | 404 |
| 2024-01-24 | 411 | 411 | 407 | 408 | 2,500 | 408 |
| 2024-01-23 | 412 | 412 | 410 | 411 | 1,300 | 411 |
| 2024-01-22 | 420 | 420 | 418 | 420 | 400 | 420 |
| 2024-01-19 | 407 | 420 | 403 | 420 | 5,400 | 420 |
| 2024-01-18 | 412 | 412 | 408 | 408 | 1,400 | 408 |
| 2024-01-17 | 410 | 420 | 410 | 420 | 1,200 | 420 |
| 2024-01-16 | 418 | 420 | 418 | 418 | 300 | 418 |
| 2024-01-15 | 425 | 425 | 408 | 424 | 3,800 | 424 |
| 2024-01-12 | 412 | 412 | 410 | 410 | 400 | 410 |
| 2024-01-11 | 399 | 425 | 398 | 412 | 6,100 | 412 |
| 2024-01-10 | 408 | 409 | 400 | 401 | 2,400 | 401 |
| 2024-01-09 | 401 | 417 | 400 | 405 | 7,700 | 405 |
| 2024-01-05 | 407 | 408 | 401 | 401 | 2,900 | 401 |
| 2024-01-04 | 403 | 405 | 395 | 405 | 7,900 | 405 |
分割・併合履歴 ： [2013-10-21]1株→0.937株 [2013-07-09]1株→1.364株 [2013-06-26]1株→100株 [2012-06-27]1株→1.3株 [2011-06-28]1株→1.3株 [2009-06-25]1株→1.3株