3775 (株)ガイアックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	446	446	442	442	1,400	442
2023-06-08	449	450	449	449	4,300	449
2023-06-07	448	449	442	449	2,000	449
2023-06-06	443	443	442	442	1,200	442
2023-06-05	444	447	443	443	1,700	443
2023-06-02	438	446	438	446	900	446
2023-06-01	438	438	436	436	300	436
2023-05-31	438	438	431	433	3,200	433
2023-05-30	435	447	434	435	2,100	435
2023-05-29	439	439	435	435	700	435
2023-05-26	439	439	427	436	6,400	436
2023-05-25	449	455	443	443	1,100	443
2023-05-24	449	473	443	443	5,400	443
2023-05-23	449	449	444	449	3,600	449
2023-05-22	449	449	444	449	2,700	449
2023-05-19	459	459	445	448	1,800	448
2023-05-18	448	450	448	450	6,300	450
2023-05-17	446	446	439	441	2,000	441
2023-05-16	446	446	438	446	2,200	446
2023-05-15	446	446	439	439	2,500	439
2023-05-12	435	439	434	439	2,100	439
2023-05-11	434	434	433	434	800	434
2023-05-10	430	435	430	431	1,900	431
2023-05-09	426	427	426	427	700	427
2023-05-08	427	427	427	427	200	427
2023-05-02	426	428	424	427	1,700	427
2023-05-01	421	437	421	437	3,100	437
2023-04-28	420	422	418	418	1,500	418
2023-04-27	417	417	417	417	700	417
2023-04-26	420	421	418	419	3,400	419
2023-04-25	419	428	415	428	6,800	428
2023-04-24	418	421	416	420	4,700	420
2023-04-21	428	428	418	420	12,700	420
2023-04-20	429	429	429	429	200	429
2023-04-19	427	429	427	429	600	429
2023-04-18	423	432	423	428	4,500	428
2023-04-17	449	449	417	424	25,700	424
2023-04-14	441	443	440	443	700	443
2023-04-13	443	443	440	441	3,100	441
2023-04-12	443	443	440	443	4,600	443
2023-04-11	447	448	447	448	1,000	448
2023-04-10	446	447	445	447	1,000	447
2023-04-07	443	443	443	443	100	443
2023-04-06	441	444	440	440	2,000	440
2023-04-05	440	441	440	441	800	441
2023-04-04	447	447	439	442	6,200	442
2023-04-03	453	453	446	447	4,300	447
2023-03-31	454	458	448	448	1,700	448
2023-03-30	458	460	450	455	1,300	455
2023-03-29	451	477	451	457	9,800	457
2023-03-28	452	458	452	458	3,600	458
2023-03-27	441	452	441	452	3,600	452
2023-03-24	442	444	442	444	200	444
2023-03-23	-	-	-	445	-	445
2023-03-22	441	445	440	445	2,900	445
2023-03-20	443	448	441	445	2,000	445
2023-03-17	446	461	439	442	14,900	442
2023-03-16	445	445	439	445	2,900	445
2023-03-15	446	447	442	447	2,700	447
2023-03-14	447	447	440	445	2,200	445
2023-03-13	443	449	440	447	2,700	447
2023-03-10	445	448	443	443	1,200	443
2023-03-09	448	448	444	444	600	444
2023-03-08	442	448	442	447	1,100	447
2023-03-07	435	450	435	450	5,500	450
2023-03-06	447	447	441	443	700	443
2023-03-03	444	444	441	441	2,100	441
2023-03-02	446	446	443	445	300	445
2023-03-01	439	444	439	444	2,600	444
2023-02-28	445	445	434	444	5,600	444
2023-02-27	459	459	451	451	1,200	451
2023-02-24	448	448	447	447	400	447
2023-02-22	453	453	448	448	1,100	448
2023-02-21	450	450	450	450	1,100	450
2023-02-20	449	450	449	450	1,700	450
2023-02-17	449	450	445	449	3,600	449
2023-02-16	453	453	447	448	3,600	448
2023-02-15	459	460	450	457	10,500	457
2023-02-14	456	457	451	451	4,000	451
2023-02-13	460	460	453	456	2,500	456
2023-02-10	452	452	449	449	300	449
2023-02-09	450	452	450	450	600	450
2023-02-08	455	455	439	452	3,500	452
2023-02-07	454	455	452	455	3,000	455
2023-02-06	450	450	444	446	2,800	446
2023-02-03	453	453	447	447	500	447
2023-02-02	453	453	450	450	600	450
2023-02-01	451	455	445	445	1,200	445
2023-01-31	447	453	442	451	3,200	451
2023-01-30	459	459	432	442	6,800	442
2023-01-27	456	459	451	459	6,900	459
2023-01-26	450	455	450	455	2,100	455
2023-01-25	445	455	432	447	7,200	447
2023-01-24	450	450	449	450	2,200	450
2023-01-23	456	456	424	451	19,500	451
2023-01-20	440	450	437	443	7,400	443
2023-01-19	463	464	428	440	34,500	440
2023-01-18	480	481	444	456	29,500	456
2023-01-17	480	481	475	480	2,600	480
2023-01-16	488	488	472	480	11,500	480
2023-01-13	489	490	485	489	7,800	489
2023-01-12	497	497	491	494	2,400	494
2023-01-11	494	498	494	498	3,000	498
2023-01-10	501	505	496	499	3,300	499
2023-01-06	511	513	511	513	2,200	513
2023-01-05	-	-	-	496	-	496
2023-01-04	495	496	492	496	1,100	496

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

3775 (株)ガイアックス の時系列データ [2023年度]

3775 (株)ガイアックスの時系列データ [2023年度]