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
2024-03-014034043973971,500397
2024-02-294054053993991,900399
2024-02-284034053994054,300405
2024-02-2739940538240314,900403
2024-02-2640042039040822,600408
2024-02-224074084034082,300408
2024-02-214134134064083,700408
2024-02-204184204144165,700416
2024-02-1941644440443031,200430
2024-02-1641946741246148,000461
2024-02-154084104014086,000408
2024-02-144084084024041,700404
2024-02-134034084004076,300407
2024-02-094064094044041,000404
2024-02-08409409407408800408
2024-02-074124124074111,200411
2024-02-064134134104103,400410
2024-02-054164164134151,700415
2024-02-02413413413413300413
2024-02-01418419413413400413
2024-01-31420420420420700420
2024-01-30415416413413500413
2024-01-29412413412413300413
2024-01-264054214054204,700420
2024-01-254054084034042,100404
2024-01-244114114074082,500408
2024-01-234124124104111,300411
2024-01-22420420418420400420
2024-01-194074204034205,400420
2024-01-184124124084081,400408
2024-01-174104204104201,200420
2024-01-16418420418418300418
2024-01-154254254084243,800424
2024-01-12412412410410400410
2024-01-113994253984126,100412
2024-01-104084094004012,400401
2024-01-094014174004057,700405
2024-01-054074084014012,900401
2024-01-044034053954057,900405

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