3775 (株)ガイアックス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 630 | 630 | 565 | 605 | 116,200 | 605 |
2017-12-28 | 573 | 665 | 550 | 631 | 186,100 | 631 |
2017-12-27 | 540 | 583 | 540 | 565 | 17,200 | 565 |
2017-12-26 | 530 | 543 | 524 | 540 | 83,000 | 540 |
2017-12-25 | 571 | 571 | 530 | 530 | 89,200 | 530 |
2017-12-22 | 580 | 589 | 560 | 578 | 12,000 | 578 |
2017-12-21 | 587 | 597 | 573 | 590 | 11,000 | 590 |
2017-12-20 | 581 | 603 | 569 | 587 | 25,000 | 587 |
2017-12-19 | 627 | 627 | 580 | 580 | 102,800 | 580 |
2017-12-18 | 523 | 630 | 521 | 630 | 258,700 | 630 |
2017-12-15 | 542 | 542 | 519 | 530 | 36,000 | 530 |
2017-12-14 | 539 | 543 | 535 | 538 | 11,400 | 538 |
2017-12-13 | 542 | 549 | 537 | 538 | 12,000 | 538 |
2017-12-12 | 553 | 553 | 537 | 543 | 18,100 | 543 |
2017-12-11 | 560 | 560 | 536 | 553 | 23,900 | 553 |
2017-12-08 | 561 | 570 | 560 | 565 | 10,600 | 565 |
2017-12-07 | 547 | 555 | 545 | 555 | 9,400 | 555 |
2017-12-06 | 544 | 553 | 543 | 547 | 8,900 | 547 |
2017-12-05 | 551 | 553 | 540 | 545 | 11,700 | 545 |
2017-12-04 | 561 | 561 | 550 | 551 | 3,000 | 551 |
2017-12-01 | 559 | 564 | 550 | 553 | 16,900 | 553 |
2017-11-30 | 570 | 570 | 551 | 567 | 7,400 | 567 |
2017-11-29 | 571 | 572 | 563 | 570 | 3,700 | 570 |
2017-11-28 | 560 | 572 | 560 | 568 | 16,300 | 568 |
2017-11-27 | 568 | 568 | 557 | 560 | 9,500 | 560 |
2017-11-24 | 564 | 569 | 558 | 568 | 14,700 | 568 |
2017-11-22 | 568 | 575 | 552 | 573 | 10,000 | 573 |
2017-11-21 | 575 | 575 | 563 | 574 | 11,800 | 574 |
2017-11-20 | 558 | 566 | 551 | 565 | 2,900 | 565 |
2017-11-17 | 565 | 569 | 551 | 558 | 12,200 | 558 |
2017-11-16 | 551 | 578 | 551 | 576 | 4,100 | 576 |
2017-11-15 | 573 | 581 | 552 | 566 | 27,800 | 566 |
2017-11-13 | 582 | 583 | 571 | 581 | 13,800 | 581 |
2017-11-10 | 591 | 592 | 545 | 568 | 79,500 | 568 |
2017-11-09 | 595 | 650 | 595 | 611 | 66,000 | 611 |
2017-11-08 | 596 | 603 | 583 | 600 | 14,300 | 600 |
2017-11-07 | 600 | 600 | 589 | 598 | 4,600 | 598 |
2017-11-06 | 608 | 608 | 601 | 601 | 6,400 | 601 |
2017-11-02 | 599 | 604 | 599 | 603 | 5,800 | 603 |
2017-11-01 | 600 | 605 | 600 | 601 | 1,700 | 601 |
2017-10-31 | 602 | 602 | 599 | 602 | 3,200 | 602 |
2017-10-30 | 608 | 610 | 601 | 608 | 5,200 | 608 |
2017-10-27 | 600 | 604 | 600 | 603 | 2,700 | 603 |
2017-10-26 | 597 | 605 | 596 | 597 | 1,800 | 597 |
2017-10-25 | 600 | 605 | 598 | 598 | 3,400 | 598 |
2017-10-24 | 594 | 606 | 594 | 597 | 6,900 | 597 |
2017-10-23 | 599 | 610 | 599 | 602 | 10,000 | 602 |
2017-10-20 | 596 | 600 | 594 | 599 | 3,300 | 599 |
2017-10-19 | 598 | 600 | 590 | 595 | 5,600 | 595 |
2017-10-18 | 590 | 598 | 586 | 598 | 4,300 | 598 |
2017-10-17 | 603 | 603 | 589 | 590 | 3,300 | 590 |
2017-10-16 | 603 | 603 | 589 | 599 | 4,800 | 599 |
2017-10-13 | 591 | 597 | 588 | 597 | 6,100 | 597 |
2017-10-12 | 592 | 600 | 588 | 589 | 6,000 | 589 |
2017-10-11 | 591 | 595 | 591 | 592 | 1,900 | 592 |
2017-10-10 | 585 | 590 | 585 | 590 | 9,900 | 590 |
2017-10-06 | 595 | 604 | 590 | 590 | 10,000 | 590 |
2017-10-05 | 610 | 616 | 585 | 597 | 28,500 | 597 |
2017-10-04 | 617 | 620 | 610 | 610 | 11,500 | 610 |
2017-10-03 | 600 | 617 | 595 | 607 | 38,400 | 607 |
2017-10-02 | 624 | 634 | 591 | 595 | 58,200 | 595 |
2017-09-29 | 631 | 631 | 619 | 630 | 15,400 | 630 |
2017-09-28 | 639 | 639 | 627 | 628 | 11,200 | 628 |
2017-09-27 | 639 | 640 | 633 | 636 | 2,900 | 636 |
2017-09-26 | 640 | 650 | 630 | 630 | 14,500 | 630 |
2017-09-25 | 646 | 650 | 636 | 641 | 8,100 | 641 |
2017-09-22 | 653 | 653 | 633 | 636 | 19,900 | 636 |
2017-09-21 | 634 | 654 | 632 | 654 | 17,200 | 654 |
2017-09-20 | 640 | 640 | 631 | 631 | 5,800 | 631 |
2017-09-19 | 645 | 645 | 635 | 638 | 6,300 | 638 |
2017-09-15 | 640 | 640 | 630 | 635 | 3,700 | 635 |
2017-09-14 | 631 | 639 | 629 | 639 | 1,700 | 639 |
2017-09-13 | 656 | 656 | 636 | 641 | 9,800 | 641 |
2017-09-12 | 650 | 656 | 641 | 656 | 8,900 | 656 |
2017-09-11 | 630 | 645 | 630 | 645 | 3,900 | 645 |
2017-09-08 | 625 | 629 | 622 | 629 | 7,700 | 629 |
2017-09-07 | 640 | 660 | 623 | 629 | 9,200 | 629 |
2017-09-06 | 650 | 651 | 624 | 640 | 16,400 | 640 |
2017-09-05 | 682 | 683 | 630 | 665 | 15,200 | 665 |
2017-09-04 | 689 | 690 | 670 | 682 | 18,600 | 682 |
2017-09-01 | 691 | 700 | 686 | 700 | 7,200 | 700 |
2017-08-31 | 691 | 692 | 681 | 691 | 4,900 | 691 |
2017-08-30 | 696 | 696 | 670 | 686 | 8,900 | 686 |
2017-08-29 | 686 | 695 | 676 | 694 | 7,100 | 694 |
2017-08-28 | 690 | 694 | 677 | 694 | 8,900 | 694 |
2017-08-25 | 678 | 687 | 674 | 687 | 4,200 | 687 |
2017-08-24 | 688 | 690 | 673 | 683 | 9,500 | 683 |
2017-08-23 | 697 | 697 | 660 | 678 | 15,600 | 678 |
2017-08-22 | 674 | 686 | 671 | 684 | 18,200 | 684 |
2017-08-21 | 675 | 700 | 650 | 674 | 27,100 | 674 |
2017-08-18 | 675 | 675 | 664 | 674 | 8,100 | 674 |
2017-08-17 | 685 | 687 | 675 | 686 | 9,600 | 686 |
2017-08-16 | 675 | 695 | 668 | 695 | 10,800 | 695 |
2017-08-15 | 660 | 684 | 646 | 684 | 10,200 | 684 |
2017-08-14 | 653 | 664 | 638 | 663 | 7,500 | 663 |
2017-08-10 | 683 | 683 | 650 | 660 | 9,600 | 660 |
2017-08-09 | 678 | 695 | 670 | 683 | 14,000 | 683 |
2017-08-08 | 662 | 705 | 662 | 671 | 31,800 | 671 |
2017-08-07 | 669 | 670 | 652 | 660 | 2,600 | 660 |
2017-08-04 | 670 | 675 | 641 | 675 | 8,700 | 675 |
2017-08-03 | 700 | 700 | 651 | 669 | 32,100 | 669 |
2017-08-02 | 631 | 731 | 631 | 713 | 94,100 | 713 |
2017-08-01 | 646 | 646 | 623 | 631 | 13,000 | 631 |
2017-07-31 | 646 | 656 | 645 | 651 | 12,200 | 651 |
2017-07-28 | 684 | 695 | 640 | 676 | 15,400 | 676 |
2017-07-27 | 690 | 690 | 662 | 677 | 7,300 | 677 |
2017-07-26 | 670 | 707 | 670 | 688 | 48,900 | 688 |
2017-07-25 | 653 | 670 | 644 | 670 | 18,900 | 670 |
2017-07-24 | 657 | 657 | 635 | 653 | 6,400 | 653 |
2017-07-21 | 633 | 655 | 633 | 652 | 20,400 | 652 |
2017-07-20 | 612 | 630 | 612 | 630 | 22,400 | 630 |
2017-07-19 | 611 | 611 | 602 | 611 | 3,900 | 611 |
2017-07-18 | 614 | 615 | 600 | 612 | 11,800 | 612 |
2017-07-14 | 595 | 601 | 593 | 600 | 4,600 | 600 |
2017-07-13 | 605 | 605 | 590 | 597 | 6,400 | 597 |
2017-07-12 | 600 | 605 | 597 | 605 | 3,500 | 605 |
2017-07-11 | 604 | 604 | 593 | 601 | 5,100 | 601 |
2017-07-10 | 596 | 604 | 596 | 604 | 5,100 | 604 |
2017-07-07 | 589 | 598 | 587 | 598 | 3,800 | 598 |
2017-07-06 | 596 | 600 | 581 | 585 | 7,800 | 585 |
2017-07-05 | 591 | 596 | 580 | 596 | 16,800 | 596 |
2017-07-04 | 605 | 607 | 590 | 590 | 6,100 | 590 |
2017-07-03 | 596 | 605 | 590 | 605 | 7,900 | 605 |
2017-06-30 | 591 | 600 | 590 | 596 | 3,000 | 596 |
2017-06-29 | 597 | 606 | 588 | 591 | 10,200 | 591 |
2017-06-28 | 598 | 599 | 585 | 599 | 3,300 | 599 |
2017-06-27 | 596 | 596 | 585 | 592 | 5,900 | 592 |
2017-06-26 | 592 | 596 | 586 | 596 | 4,900 | 596 |
2017-06-23 | 580 | 620 | 575 | 596 | 23,500 | 596 |
2017-06-22 | 584 | 584 | 566 | 580 | 25,400 | 580 |
2017-06-21 | 589 | 589 | 574 | 587 | 9,800 | 587 |
2017-06-20 | 592 | 598 | 582 | 589 | 17,400 | 589 |
2017-06-19 | 591 | 593 | 576 | 590 | 23,000 | 590 |
2017-06-16 | 576 | 583 | 570 | 582 | 9,800 | 582 |
2017-06-15 | 579 | 586 | 570 | 578 | 10,800 | 578 |
2017-06-14 | 599 | 602 | 565 | 572 | 59,100 | 572 |
2017-06-13 | 608 | 608 | 588 | 593 | 18,100 | 593 |
2017-06-12 | 601 | 613 | 586 | 610 | 23,000 | 610 |
2017-06-09 | 591 | 617 | 590 | 605 | 40,000 | 605 |
2017-06-08 | 626 | 627 | 578 | 592 | 108,800 | 592 |
2017-06-07 | 661 | 685 | 622 | 634 | 90,400 | 634 |
2017-06-06 | 709 | 840 | 643 | 671 | 345,100 | 671 |
2017-06-05 | 637 | 711 | 622 | 711 | 308,600 | 711 |
2017-06-02 | 566 | 651 | 559 | 610 | 418,300 | 610 |
2017-06-01 | 549 | 553 | 545 | 551 | 16,500 | 551 |
2017-05-31 | 539 | 550 | 538 | 549 | 17,600 | 549 |
2017-05-30 | 530 | 539 | 526 | 539 | 13,000 | 539 |
2017-05-29 | 535 | 539 | 531 | 531 | 4,600 | 531 |
2017-05-26 | 543 | 543 | 530 | 542 | 5,600 | 542 |
2017-05-25 | 534 | 544 | 533 | 544 | 2,900 | 544 |
2017-05-24 | 523 | 534 | 522 | 534 | 7,000 | 534 |
2017-05-23 | 526 | 537 | 518 | 521 | 8,100 | 521 |
2017-05-22 | 529 | 535 | 524 | 530 | 12,300 | 530 |
2017-05-19 | 548 | 556 | 540 | 541 | 5,800 | 541 |
2017-05-18 | 532 | 550 | 523 | 544 | 13,200 | 544 |
2017-05-17 | 520 | 537 | 520 | 535 | 5,200 | 535 |
2017-05-16 | 530 | 530 | 521 | 522 | 5,000 | 522 |
2017-05-15 | 537 | 537 | 524 | 525 | 5,700 | 525 |
2017-05-12 | 544 | 544 | 505 | 523 | 12,500 | 523 |
2017-05-11 | 545 | 547 | 538 | 544 | 3,700 | 544 |
2017-05-10 | 552 | 558 | 547 | 556 | 9,400 | 556 |
2017-05-09 | 532 | 555 | 530 | 555 | 7,300 | 555 |
2017-05-08 | 525 | 541 | 525 | 541 | 4,500 | 541 |
2017-05-02 | 525 | 530 | 520 | 521 | 2,500 | 521 |
2017-05-01 | 513 | 530 | 513 | 530 | 3,000 | 530 |
2017-04-28 | 519 | 519 | 511 | 512 | 4,200 | 512 |
2017-04-27 | 518 | 522 | 510 | 519 | 5,300 | 519 |
2017-04-26 | 521 | 522 | 517 | 522 | 1,200 | 522 |
2017-04-25 | 513 | 519 | 505 | 519 | 4,300 | 519 |
2017-04-24 | 534 | 534 | 512 | 512 | 4,000 | 512 |
2017-04-21 | 530 | 552 | 528 | 534 | 11,300 | 534 |
2017-04-20 | 530 | 531 | 525 | 530 | 2,400 | 530 |
2017-04-19 | 521 | 533 | 511 | 533 | 4,300 | 533 |
2017-04-18 | 521 | 531 | 520 | 531 | 4,700 | 531 |
2017-04-17 | 519 | 525 | 510 | 525 | 7,200 | 525 |
2017-04-14 | 509 | 513 | 498 | 509 | 8,800 | 509 |
2017-04-13 | 499 | 523 | 498 | 515 | 14,300 | 515 |
2017-04-12 | 530 | 530 | 498 | 498 | 32,500 | 498 |
2017-04-11 | 540 | 540 | 530 | 530 | 2,900 | 530 |
2017-04-10 | 540 | 540 | 530 | 536 | 4,100 | 536 |
2017-04-07 | 540 | 542 | 532 | 536 | 5,800 | 536 |
2017-04-06 | 550 | 550 | 536 | 540 | 9,500 | 540 |
2017-04-05 | 539 | 557 | 539 | 557 | 700 | 557 |
2017-04-04 | 544 | 549 | 534 | 549 | 20,400 | 549 |
2017-04-03 | 560 | 560 | 540 | 550 | 19,200 | 550 |
2017-03-31 | 556 | 556 | 549 | 552 | 7,500 | 552 |
2017-03-30 | 556 | 556 | 552 | 555 | 2,100 | 555 |
2017-03-29 | 553 | 553 | 545 | 553 | 8,400 | 553 |
2017-03-28 | 560 | 560 | 548 | 557 | 9,900 | 557 |
2017-03-27 | 560 | 560 | 551 | 560 | 8,800 | 560 |
2017-03-24 | 563 | 564 | 551 | 560 | 14,000 | 560 |
2017-03-23 | 565 | 569 | 550 | 569 | 12,400 | 569 |
2017-03-22 | 561 | 570 | 555 | 566 | 14,400 | 566 |
2017-03-21 | 575 | 580 | 570 | 570 | 5,800 | 570 |
2017-03-17 | 580 | 581 | 567 | 570 | 33,700 | 570 |
2017-03-16 | 581 | 595 | 580 | 581 | 6,800 | 581 |
2017-03-15 | 594 | 600 | 580 | 583 | 35,700 | 583 |
2017-03-14 | 599 | 599 | 580 | 596 | 17,200 | 596 |
2017-03-13 | 599 | 599 | 590 | 590 | 9,600 | 590 |
2017-03-10 | 605 | 605 | 595 | 595 | 3,700 | 595 |
2017-03-09 | 603 | 605 | 597 | 605 | 9,100 | 605 |
2017-03-08 | 605 | 605 | 594 | 600 | 5,000 | 600 |
2017-03-07 | 605 | 605 | 589 | 595 | 17,200 | 595 |
2017-03-06 | 609 | 619 | 605 | 605 | 19,500 | 605 |
2017-03-03 | 609 | 619 | 601 | 619 | 19,200 | 619 |
2017-03-02 | 597 | 612 | 597 | 609 | 22,600 | 609 |
2017-03-01 | 582 | 597 | 582 | 597 | 3,400 | 597 |
2017-02-28 | 590 | 598 | 580 | 584 | 17,200 | 584 |
2017-02-27 | 587 | 594 | 581 | 587 | 7,000 | 587 |
2017-02-24 | 574 | 595 | 574 | 595 | 18,500 | 595 |
2017-02-23 | 573 | 583 | 571 | 581 | 11,500 | 581 |
2017-02-22 | 574 | 577 | 568 | 572 | 9,300 | 572 |
2017-02-21 | 580 | 582 | 570 | 574 | 8,300 | 574 |
2017-02-20 | 579 | 580 | 568 | 579 | 12,900 | 579 |
2017-02-17 | 585 | 590 | 570 | 580 | 27,900 | 580 |
2017-02-16 | 595 | 595 | 588 | 589 | 6,600 | 589 |
2017-02-15 | 606 | 606 | 584 | 590 | 24,000 | 590 |
2017-02-14 | 589 | 608 | 580 | 608 | 59,900 | 608 |
2017-02-13 | 638 | 644 | 630 | 643 | 6,000 | 643 |
2017-02-10 | 629 | 647 | 628 | 645 | 11,600 | 645 |
2017-02-09 | 635 | 639 | 631 | 637 | 10,800 | 637 |
2017-02-08 | 641 | 641 | 629 | 637 | 6,200 | 637 |
2017-02-07 | 622 | 635 | 603 | 634 | 20,200 | 634 |
2017-02-06 | 620 | 692 | 610 | 626 | 169,200 | 626 |
2017-02-03 | 594 | 606 | 594 | 601 | 3,500 | 601 |
2017-02-02 | 613 | 613 | 591 | 604 | 19,400 | 604 |
2017-02-01 | 601 | 615 | 601 | 615 | 4,400 | 615 |
2017-01-31 | 602 | 603 | 601 | 601 | 3,100 | 601 |
2017-01-30 | 600 | 605 | 600 | 604 | 11,000 | 604 |
2017-01-27 | 610 | 616 | 600 | 608 | 20,700 | 608 |
2017-01-26 | 610 | 615 | 605 | 615 | 2,400 | 615 |
2017-01-25 | 600 | 613 | 600 | 610 | 3,100 | 610 |
2017-01-24 | 605 | 608 | 600 | 608 | 8,700 | 608 |
2017-01-23 | 627 | 627 | 600 | 615 | 26,400 | 615 |
2017-01-20 | 625 | 625 | 611 | 620 | 4,400 | 620 |
2017-01-19 | 638 | 641 | 625 | 625 | 4,000 | 625 |
2017-01-18 | 612 | 641 | 608 | 641 | 11,300 | 641 |
2017-01-17 | 614 | 621 | 611 | 611 | 9,300 | 611 |
2017-01-16 | 619 | 620 | 613 | 613 | 8,800 | 613 |
2017-01-13 | 612 | 614 | 603 | 613 | 4,900 | 613 |
2017-01-12 | 627 | 627 | 605 | 611 | 10,400 | 611 |
2017-01-11 | 628 | 630 | 600 | 617 | 9,800 | 617 |
2017-01-10 | 626 | 630 | 620 | 627 | 7,200 | 627 |
2017-01-06 | 615 | 623 | 610 | 623 | 10,300 | 623 |
2017-01-05 | 603 | 620 | 601 | 615 | 13,400 | 615 |
2017-01-04 | 600 | 610 | 598 | 602 | 7,500 | 602 |
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