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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 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
