3775 (株)ガイアックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 371 | 378 | 358 | 367 | 21,100 | 367 |
| 2025-04-03 | 391 | 391 | 379 | 379 | 27,900 | 379 |
| 2025-04-02 | 396 | 409 | 394 | 396 | 8,800 | 396 |
| 2025-04-01 | 415 | 417 | 394 | 396 | 43,900 | 396 |
| 2025-03-31 | 419 | 425 | 408 | 416 | 8,900 | 416 |
| 2025-03-28 | 418 | 421 | 416 | 416 | 4,400 | 416 |
| 2025-03-27 | 420 | 420 | 409 | 412 | 12,000 | 412 |
| 2025-03-26 | 421 | 421 | 408 | 419 | 14,700 | 419 |
| 2025-03-25 | 438 | 438 | 421 | 421 | 23,600 | 421 |
| 2025-03-24 | 450 | 453 | 434 | 441 | 32,900 | 441 |
| 2025-03-21 | 453 | 461 | 451 | 457 | 28,700 | 457 |
| 2025-03-19 | 472 | 474 | 463 | 463 | 20,200 | 463 |
| 2025-03-18 | 475 | 480 | 471 | 474 | 16,900 | 474 |
| 2025-03-17 | 479 | 481 | 470 | 474 | 36,300 | 474 |
| 2025-03-14 | 487 | 493 | 485 | 487 | 5,200 | 487 |
| 2025-03-13 | 495 | 496 | 487 | 490 | 5,400 | 490 |
| 2025-03-12 | 490 | 496 | 485 | 490 | 7,200 | 490 |
| 2025-03-11 | 495 | 497 | 488 | 491 | 7,500 | 491 |
| 2025-03-10 | 504 | 506 | 498 | 502 | 7,400 | 502 |
| 2025-03-07 | 502 | 506 | 491 | 500 | 12,600 | 500 |
| 2025-03-06 | 489 | 514 | 489 | 504 | 15,900 | 504 |
| 2025-03-05 | 486 | 498 | 486 | 489 | 8,300 | 489 |
| 2025-03-04 | 499 | 499 | 479 | 488 | 3,500 | 488 |
| 2025-03-03 | 480 | 499 | 480 | 499 | 8,100 | 499 |
| 2025-02-28 | 489 | 490 | 471 | 478 | 13,900 | 478 |
| 2025-02-27 | 498 | 498 | 476 | 489 | 14,200 | 489 |
| 2025-02-26 | 496 | 501 | 488 | 491 | 14,700 | 491 |
| 2025-02-25 | 491 | 498 | 491 | 493 | 22,500 | 493 |
| 2025-02-21 | 507 | 507 | 497 | 499 | 19,400 | 499 |
| 2025-02-20 | 513 | 522 | 496 | 499 | 89,400 | 499 |
| 2025-02-19 | 580 | 584 | 539 | 543 | 82,400 | 543 |
| 2025-02-18 | 615 | 615 | 585 | 597 | 56,000 | 597 |
| 2025-02-17 | 700 | 701 | 623 | 631 | 97,100 | 631 |
| 2025-02-14 | 704 | 709 | 701 | 701 | 21,300 | 701 |
| 2025-02-13 | 706 | 709 | 700 | 702 | 14,700 | 702 |
| 2025-02-12 | 700 | 705 | 699 | 705 | 11,800 | 705 |
| 2025-02-10 | 695 | 700 | 690 | 699 | 11,200 | 699 |
| 2025-02-07 | 691 | 698 | 690 | 691 | 9,500 | 691 |
| 2025-02-06 | 691 | 700 | 690 | 690 | 15,000 | 690 |
| 2025-02-05 | 705 | 705 | 691 | 701 | 17,500 | 701 |
| 2025-02-04 | 702 | 707 | 699 | 705 | 12,300 | 705 |
| 2025-02-03 | 704 | 706 | 700 | 700 | 12,700 | 700 |
| 2025-01-31 | 706 | 707 | 700 | 701 | 14,000 | 701 |
| 2025-01-30 | 695 | 700 | 695 | 700 | 6,900 | 700 |
| 2025-01-29 | 699 | 700 | 690 | 694 | 11,800 | 694 |
| 2025-01-28 | 707 | 707 | 691 | 700 | 24,400 | 700 |
| 2025-01-27 | 707 | 708 | 701 | 704 | 11,200 | 704 |
| 2025-01-24 | 698 | 702 | 694 | 697 | 18,100 | 697 |
| 2025-01-23 | 695 | 699 | 692 | 698 | 8,700 | 698 |
| 2025-01-22 | 700 | 700 | 687 | 689 | 21,100 | 689 |
| 2025-01-21 | 698 | 700 | 687 | 697 | 7,800 | 697 |
| 2025-01-20 | 705 | 705 | 685 | 699 | 31,000 | 699 |
| 2025-01-17 | 693 | 702 | 693 | 697 | 11,700 | 697 |
| 2025-01-16 | 701 | 715 | 701 | 705 | 10,900 | 705 |
| 2025-01-15 | 712 | 713 | 699 | 711 | 15,000 | 711 |
| 2025-01-14 | 696 | 703 | 694 | 699 | 20,700 | 699 |
| 2025-01-10 | 684 | 699 | 684 | 697 | 12,700 | 697 |
| 2025-01-09 | 689 | 710 | 674 | 687 | 42,300 | 687 |
| 2025-01-08 | 658 | 694 | 652 | 679 | 31,500 | 679 |
| 2025-01-07 | 706 | 720 | 650 | 676 | 144,600 | 676 |
| 2025-01-06 | 801 | 801 | 708 | 721 | 139,300 | 721 |
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