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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 440 | 440 | 435 | 437 | 1,300 | 437 |
| 2025-12-09 | 439 | 439 | 432 | 439 | 5,600 | 439 |
| 2025-12-08 | 444 | 447 | 439 | 439 | 6,400 | 439 |
| 2025-12-05 | 448 | 448 | 444 | 444 | 5,300 | 444 |
| 2025-12-04 | 444 | 447 | 444 | 447 | 2,100 | 447 |
| 2025-12-03 | 443 | 447 | 443 | 444 | 1,000 | 444 |
| 2025-12-02 | 440 | 443 | 440 | 442 | 4,700 | 442 |
| 2025-12-01 | 437 | 444 | 437 | 440 | 6,800 | 440 |
| 2025-11-28 | 444 | 444 | 435 | 438 | 6,200 | 438 |
| 2025-11-27 | 444 | 445 | 435 | 443 | 7,800 | 443 |
| 2025-11-26 | 439 | 445 | 438 | 444 | 5,900 | 444 |
| 2025-11-25 | 439 | 446 | 438 | 442 | 7,300 | 442 |
| 2025-11-21 | 443 | 446 | 441 | 441 | 3,000 | 441 |
| 2025-11-20 | 450 | 452 | 444 | 445 | 5,800 | 445 |
| 2025-11-19 | 447 | 450 | 444 | 450 | 2,400 | 450 |
| 2025-11-18 | 459 | 459 | 443 | 448 | 7,300 | 448 |
| 2025-11-17 | 480 | 480 | 447 | 459 | 22,200 | 459 |
| 2025-11-14 | 460 | 470 | 454 | 470 | 12,400 | 470 |
| 2025-11-13 | 460 | 463 | 458 | 461 | 6,500 | 461 |
| 2025-11-12 | 457 | 470 | 456 | 470 | 4,700 | 470 |
| 2025-11-11 | 450 | 457 | 450 | 457 | 4,000 | 457 |
| 2025-11-10 | 449 | 450 | 437 | 450 | 14,800 | 450 |
| 2025-11-07 | 451 | 453 | 449 | 449 | 5,100 | 449 |
| 2025-11-06 | 459 | 469 | 453 | 453 | 5,200 | 453 |
| 2025-11-05 | 459 | 462 | 455 | 459 | 4,300 | 459 |
| 2025-11-04 | 457 | 466 | 456 | 459 | 8,300 | 459 |
| 2025-10-31 | 458 | 464 | 458 | 463 | 6,400 | 463 |
| 2025-10-30 | 469 | 474 | 461 | 465 | 8,800 | 465 |
| 2025-10-29 | 482 | 482 | 470 | 470 | 13,000 | 470 |
| 2025-10-28 | 480 | 484 | 477 | 478 | 6,600 | 478 |
| 2025-10-27 | 481 | 499 | 479 | 481 | 18,900 | 481 |
| 2025-10-24 | 478 | 480 | 475 | 478 | 14,200 | 478 |
| 2025-10-23 | 479 | 483 | 478 | 483 | 2,900 | 483 |
| 2025-10-22 | 480 | 484 | 478 | 479 | 5,100 | 479 |
| 2025-10-21 | 484 | 484 | 477 | 480 | 4,700 | 480 |
| 2025-10-20 | 487 | 490 | 480 | 482 | 11,100 | 482 |
| 2025-10-17 | 480 | 490 | 476 | 480 | 16,600 | 480 |
| 2025-10-16 | 482 | 489 | 480 | 485 | 11,400 | 485 |
| 2025-10-15 | 493 | 493 | 484 | 490 | 5,400 | 490 |
| 2025-10-14 | 480 | 489 | 478 | 489 | 7,900 | 489 |
| 2025-10-10 | 485 | 492 | 485 | 487 | 2,700 | 487 |
| 2025-10-09 | 484 | 492 | 479 | 484 | 10,600 | 484 |
| 2025-10-08 | 486 | 490 | 483 | 485 | 3,700 | 485 |
| 2025-10-07 | 490 | 491 | 485 | 491 | 5,200 | 491 |
| 2025-10-06 | 485 | 490 | 483 | 490 | 4,200 | 490 |
| 2025-10-03 | 478 | 485 | 478 | 485 | 4,400 | 485 |
| 2025-10-02 | 478 | 481 | 478 | 480 | 3,400 | 480 |
| 2025-10-01 | 484 | 487 | 479 | 480 | 17,500 | 480 |
| 2025-09-30 | 484 | 490 | 482 | 486 | 4,000 | 486 |
| 2025-09-29 | 488 | 488 | 485 | 488 | 4,200 | 488 |
| 2025-09-26 | 485 | 489 | 485 | 488 | 2,700 | 488 |
| 2025-09-25 | 492 | 500 | 488 | 488 | 21,300 | 488 |
| 2025-09-24 | 483 | 494 | 481 | 490 | 8,900 | 490 |
| 2025-09-22 | 482 | 486 | 482 | 485 | 2,600 | 485 |
| 2025-09-19 | 484 | 485 | 480 | 481 | 5,800 | 481 |
| 2025-09-18 | 483 | 488 | 480 | 481 | 10,700 | 481 |
| 2025-09-17 | 487 | 487 | 480 | 483 | 6,400 | 483 |
| 2025-09-16 | 493 | 493 | 482 | 483 | 10,100 | 483 |
| 2025-09-12 | 491 | 491 | 484 | 487 | 4,400 | 487 |
| 2025-09-11 | 488 | 492 | 481 | 491 | 15,500 | 491 |
| 2025-09-10 | 487 | 491 | 485 | 487 | 14,000 | 487 |
| 2025-09-09 | 494 | 498 | 487 | 488 | 14,400 | 488 |
| 2025-09-08 | 493 | 503 | 488 | 499 | 13,400 | 499 |
| 2025-09-05 | 500 | 500 | 489 | 493 | 17,200 | 493 |
| 2025-09-04 | 518 | 520 | 498 | 500 | 16,600 | 500 |
| 2025-09-03 | 525 | 526 | 501 | 502 | 25,400 | 502 |
| 2025-09-02 | 547 | 547 | 523 | 524 | 7,800 | 524 |
| 2025-09-01 | 524 | 553 | 524 | 547 | 14,300 | 547 |
| 2025-08-29 | 516 | 532 | 500 | 521 | 25,600 | 521 |
| 2025-08-28 | 541 | 555 | 512 | 516 | 27,600 | 516 |
| 2025-08-27 | 582 | 593 | 540 | 541 | 42,500 | 541 |
| 2025-08-26 | 582 | 599 | 572 | 572 | 138,600 | 572 |
| 2025-08-25 | 713 | 713 | 621 | 672 | 200,400 | 672 |
| 2025-08-22 | 531 | 620 | 531 | 613 | 160,300 | 613 |
| 2025-08-21 | 536 | 555 | 510 | 531 | 39,300 | 531 |
| 2025-08-20 | 500 | 537 | 499 | 536 | 47,100 | 536 |
| 2025-08-19 | 495 | 500 | 488 | 491 | 14,000 | 491 |
| 2025-08-18 | 490 | 497 | 481 | 481 | 11,300 | 481 |
| 2025-08-15 | 490 | 490 | 474 | 474 | 7,300 | 474 |
| 2025-08-14 | 479 | 484 | 472 | 474 | 4,100 | 474 |
| 2025-08-13 | 480 | 483 | 471 | 474 | 4,500 | 474 |
| 2025-08-12 | 477 | 479 | 471 | 477 | 3,100 | 477 |
| 2025-08-08 | 473 | 478 | 472 | 473 | 1,300 | 473 |
| 2025-08-07 | 481 | 490 | 465 | 473 | 20,300 | 473 |
| 2025-08-06 | 468 | 485 | 466 | 485 | 4,200 | 485 |
| 2025-08-05 | 467 | 488 | 463 | 467 | 7,400 | 467 |
| 2025-08-04 | 465 | 470 | 460 | 468 | 4,400 | 468 |
| 2025-08-01 | 466 | 469 | 466 | 467 | 2,600 | 467 |
| 2025-07-31 | 466 | 470 | 466 | 470 | 4,600 | 470 |
| 2025-07-30 | 471 | 471 | 465 | 466 | 1,400 | 466 |
| 2025-07-29 | 471 | 471 | 465 | 471 | 5,300 | 471 |
| 2025-07-28 | 470 | 470 | 464 | 470 | 9,600 | 470 |
| 2025-07-25 | 467 | 473 | 462 | 468 | 9,400 | 468 |
| 2025-07-24 | 471 | 471 | 467 | 468 | 3,200 | 468 |
| 2025-07-23 | 478 | 478 | 469 | 470 | 3,800 | 470 |
| 2025-07-22 | 471 | 480 | 471 | 472 | 4,400 | 472 |
| 2025-07-18 | 490 | 490 | 474 | 474 | 2,400 | 474 |
| 2025-07-17 | 494 | 495 | 477 | 484 | 4,700 | 484 |
| 2025-07-16 | 494 | 495 | 490 | 494 | 4,400 | 494 |
| 2025-07-15 | 495 | 495 | 485 | 489 | 4,900 | 489 |
| 2025-07-14 | 482 | 489 | 481 | 487 | 5,400 | 487 |
| 2025-07-11 | 475 | 486 | 475 | 486 | 5,300 | 486 |
| 2025-07-10 | 477 | 487 | 475 | 479 | 4,800 | 479 |
| 2025-07-09 | 464 | 475 | 464 | 475 | 6,900 | 475 |
| 2025-07-08 | 468 | 468 | 462 | 468 | 3,200 | 468 |
| 2025-07-07 | 469 | 472 | 468 | 470 | 2,700 | 470 |
| 2025-07-04 | 473 | 473 | 468 | 469 | 1,100 | 469 |
| 2025-07-03 | 470 | 470 | 469 | 469 | 2,500 | 469 |
| 2025-07-02 | 470 | 477 | 469 | 471 | 1,300 | 471 |
| 2025-07-01 | 476 | 476 | 469 | 469 | 2,500 | 469 |
| 2025-06-30 | 473 | 475 | 466 | 475 | 4,300 | 475 |
| 2025-06-27 | 459 | 478 | 459 | 472 | 4,000 | 472 |
| 2025-06-26 | 469 | 477 | 452 | 454 | 7,800 | 454 |
| 2025-06-25 | 473 | 473 | 468 | 470 | 5,200 | 470 |
| 2025-06-24 | 478 | 478 | 467 | 470 | 5,900 | 470 |
| 2025-06-23 | 471 | 475 | 470 | 475 | 9,700 | 475 |
| 2025-06-20 | 484 | 484 | 475 | 475 | 9,700 | 475 |
| 2025-06-19 | 491 | 500 | 481 | 481 | 42,900 | 481 |
| 2025-06-18 | 473 | 557 | 473 | 500 | 111,800 | 500 |
| 2025-06-17 | 477 | 480 | 471 | 477 | 5,400 | 477 |
| 2025-06-16 | 500 | 500 | 475 | 480 | 6,200 | 480 |
| 2025-06-13 | 480 | 480 | 475 | 479 | 3,600 | 479 |
| 2025-06-12 | 480 | 480 | 473 | 480 | 2,200 | 480 |
| 2025-06-11 | 471 | 480 | 467 | 480 | 5,700 | 480 |
| 2025-06-10 | 471 | 477 | 467 | 471 | 4,000 | 471 |
| 2025-06-09 | 489 | 489 | 476 | 476 | 3,700 | 476 |
| 2025-06-06 | 480 | 490 | 479 | 490 | 1,700 | 490 |
| 2025-06-05 | 482 | 482 | 480 | 480 | 900 | 480 |
| 2025-06-04 | 484 | 488 | 484 | 484 | 600 | 484 |
| 2025-06-03 | 490 | 490 | 481 | 489 | 4,100 | 489 |
| 2025-06-02 | 488 | 495 | 483 | 490 | 2,600 | 490 |
| 2025-05-30 | 495 | 498 | 487 | 488 | 1,000 | 488 |
| 2025-05-29 | 500 | 500 | 490 | 498 | 1,900 | 498 |
| 2025-05-28 | 486 | 498 | 484 | 488 | 3,500 | 488 |
| 2025-05-27 | 493 | 494 | 490 | 494 | 1,300 | 494 |
| 2025-05-26 | 500 | 500 | 482 | 493 | 2,900 | 493 |
| 2025-05-23 | 488 | 500 | 480 | 500 | 7,000 | 500 |
| 2025-05-22 | 480 | 495 | 475 | 488 | 7,400 | 488 |
| 2025-05-21 | 481 | 498 | 480 | 480 | 3,300 | 480 |
| 2025-05-20 | 478 | 480 | 478 | 480 | 900 | 480 |
| 2025-05-19 | 503 | 518 | 465 | 473 | 51,200 | 473 |
| 2025-05-16 | 513 | 522 | 493 | 497 | 4,800 | 497 |
| 2025-05-15 | 525 | 525 | 490 | 490 | 14,100 | 490 |
| 2025-05-14 | 510 | 510 | 504 | 504 | 900 | 504 |
| 2025-05-13 | 492 | 521 | 481 | 507 | 23,100 | 507 |
| 2025-05-12 | 495 | 510 | 475 | 510 | 31,700 | 510 |
| 2025-05-09 | 489 | 500 | 465 | 495 | 31,200 | 495 |
| 2025-05-08 | 443 | 490 | 437 | 485 | 25,800 | 485 |
| 2025-05-07 | 463 | 463 | 434 | 448 | 15,300 | 448 |
| 2025-05-02 | 465 | 466 | 462 | 465 | 1,800 | 465 |
| 2025-05-01 | 466 | 470 | 457 | 465 | 3,500 | 465 |
| 2025-04-30 | 457 | 500 | 447 | 466 | 46,000 | 466 |
| 2025-04-28 | 449 | 457 | 447 | 457 | 2,600 | 457 |
| 2025-04-25 | 447 | 460 | 447 | 452 | 2,800 | 452 |
| 2025-04-24 | 462 | 462 | 454 | 459 | 1,700 | 459 |
| 2025-04-23 | 448 | 460 | 448 | 460 | 7,100 | 460 |
| 2025-04-22 | 447 | 470 | 431 | 448 | 16,600 | 448 |
| 2025-04-21 | 447 | 447 | 420 | 445 | 7,300 | 445 |
| 2025-04-18 | 444 | 446 | 440 | 444 | 6,000 | 444 |
| 2025-04-17 | 446 | 446 | 437 | 444 | 6,700 | 444 |
| 2025-04-16 | 441 | 450 | 437 | 438 | 11,600 | 438 |
| 2025-04-15 | 418 | 436 | 418 | 436 | 15,200 | 436 |
| 2025-04-14 | 391 | 398 | 391 | 398 | 3,600 | 398 |
| 2025-04-11 | 380 | 390 | 370 | 387 | 13,900 | 387 |
| 2025-04-10 | 359 | 374 | 358 | 374 | 8,800 | 374 |
| 2025-04-09 | 352 | 358 | 339 | 348 | 16,400 | 348 |
| 2025-04-08 | 351 | 364 | 343 | 351 | 24,800 | 351 |
| 2025-04-07 | 355 | 359 | 346 | 346 | 22,200 | 346 |
| 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