3775 (株)ガイアックス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305385585315583,300558
2021-12-295305435305363,200536
2021-12-2851753051753028,300530
2021-12-2753553551652458,000524
2021-12-245415415285303,500530
2021-12-23541541531531900531
2021-12-2252954051753518,300535
2021-12-215215395215296,200529
2021-12-205215215125215,100521
2021-12-175255355215254,300525
2021-12-165255355205268,900526
2021-12-155345345215214,600521
2021-12-1453553552052611,200526
2021-12-135495545405407,700540
2021-12-105485555335456,300545
2021-12-095415575395573,200557
2021-12-085505505425435,000543
2021-12-075315405255355,500535
2021-12-065385385305333,700533
2021-12-035345385335385,900538
2021-12-0253453952052524,900525
2021-12-0156558852953934,300539
2021-11-305655965655749,500574
2021-11-2957057954055944,800559
2021-11-265835845805843,700584
2021-11-255895905855857,600585
2021-11-245945945865935,000593
2021-11-2258659658658911,800589
2021-11-1960760759860035,200600
2021-11-186066166066138,800613
2021-11-1762862859061439,800614
2021-11-166236276206278,400627
2021-11-1564164662262813,100628
2021-11-126336406306375,300637
2021-11-1164864863063214,700632
2021-11-106526546436478,700647
2021-11-0965165463465213,200652
2021-11-0864865363065322,100653
2021-11-0568168164365655,500656
2021-11-04652743652690145,200690
2021-11-0265365364865212,300652
2021-11-0164865564865119,400651
2021-10-296486526486501,200650
2021-10-2865065664765023,200650
2021-10-2765265464765211,100652
2021-10-2665465964465223,400652
2021-10-2566166164965011,400650
2021-10-226586646496629,300662
2021-10-216486666486605,400660
2021-10-2065966063565523,300655
2021-10-1967868765366525,400665
2021-10-1869570567368514,300685
2021-10-156996996866996,600699
2021-10-146937006896958,700695
2021-10-136907006887006,600700
2021-10-127007016957003,700700
2021-10-117057097007017,300701
2021-10-087017046997041,700704
2021-10-076977006977001,500700
2021-10-067007036956952,900695
2021-10-0571571569670129,400701
2021-10-0474774873074126,100741
2021-10-0175075373074965,800749
2021-09-3069069567668539,500685
2021-09-296686866676866,400686
2021-09-286706736686735,300673
2021-09-2767868166867223,800672
2021-09-2467268367267625,900676
2021-09-226776816666754,400675
2021-09-2167669267268050,200680
2021-09-176806956766953,400695
2021-09-166866886756798,200679
2021-09-1566769565768721,800687
2021-09-1467267465866216,500662
2021-09-136766786716743,800674
2021-09-106816876766798,600679
2021-09-0968469367968539,000685
2021-09-086816906816904,700690
2021-09-0768668967568451,500684
2021-09-0667968866668351,900683
2021-09-0367368066567940,000679
2021-09-026696746686742,700674
2021-09-016616696606685,000668
2021-08-316676676616673,800667
2021-08-3065866865666617,400666
2021-08-276436686426684,800668
2021-08-266476496476491,000649
2021-08-256356476346473,400647
2021-08-246376426316405,900640
2021-08-2364765463664110,300641
2021-08-2068369066366337,000663
2021-08-1969869868369116,400691
2021-08-186906986896987,100698
2021-08-1770670969170121,200701
2021-08-167097127007106,200710
2021-08-1371271269470311,200703
2021-08-127167287117279,300727
2021-08-1170872470772410,800724
2021-08-107087207017205,600720
2021-08-067127137087082,400708
2021-08-0571074071071623,100716
2021-08-047127137057053,200705
2021-08-037167207147162,700716
2021-08-02721726720726500726
2021-07-307257277197277,700727
2021-07-297127247117244,500724
2021-07-287227247167231,200723
2021-07-27723723715722300722
2021-07-266967236967237,200723
2021-07-216936996886979,900697
2021-07-2069969968969516,200695
2021-07-1970670869370026,100700
2021-07-167007087007084,600708
2021-07-1571471870070624,600706
2021-07-1470971570571313,600713
2021-07-1370871870171618,700716
2021-07-1271072470371217,700712
2021-07-097097237097231,300723
2021-07-08720725715724500724
2021-07-077127207107191,600719
2021-07-067207287207271,200727
2021-07-057197197087153,700715
2021-07-027197197097191,700719
2021-07-017207207087194,000719
2021-06-307077197007195,000719
2021-06-297007117007092,100709
2021-06-286987046957041,900704
2021-06-257047056927043,900704
2021-06-246957046907045,000704
2021-06-236927046897042,800704
2021-06-226977006917002,100700
2021-06-216986986796985,400698
2021-06-1868070768069813,600698
2021-06-1768068267367615,300676
2021-06-1669369368068513,900685
2021-06-156986986816929,500692
2021-06-146956956866955,600695
2021-06-116977006946941,700694
2021-06-107007006967001,700700
2021-06-097087097017022,100702
2021-06-087007066997065,400706
2021-06-077037036986991,100699
2021-06-046967016937017,700701
2021-06-036906936896901,900690
2021-06-026876946856943,300694
2021-06-0169469968668815,900688
2021-05-317007016856934,900693
2021-05-287007006956964,400696
2021-05-277007056956971,400697
2021-05-266947076927028,200702
2021-05-2569570268569419,500694
2021-05-2469971369269221,000692
2021-05-2170070468769110,500691
2021-05-2070071069570416,800704
2021-05-1970170268068716,700687
2021-05-1873073069970031,600700
2021-05-1775675972072012,200720
2021-05-147557557267509,600750
2021-05-1373476073075915,000759
2021-05-1276578575578018,400780
2021-05-1173680571876945,800769
2021-05-10704849704740203,200740
2021-05-0770671669570737,700707
2021-05-0672472870170613,900706
2021-04-3075075270072532,200725
2021-04-2870975070774955,100749
2021-04-2771171570770713,000707
2021-04-2670972470971618,800716
2021-04-2370271969771030,900710
2021-04-2271871869571014,500710
2021-04-217217217077196,200719
2021-04-207287317207273,600727
2021-04-197197347167333,300733
2021-04-167167277097277,600727
2021-04-157187247167223,700722
2021-04-1472672669471325,000713
2021-04-137137287137283,900728
2021-04-127307307177205,000720
2021-04-09769769684723108,500723
2021-04-0875977075477018,000770
2021-04-077507607507604,700760
2021-04-067557607477527,100752
2021-04-057597617497615,900761
2021-04-027437607437605,000760
2021-04-0174375673675510,500755
2021-03-317357597357487,300748
2021-03-307487527457501,500750
2021-03-297507517467462,100746
2021-03-267477537437508,100750
2021-03-257497497387437,200743
2021-03-247527567467474,700747
2021-03-237557587517554,900755
2021-03-227617617477565,600756
2021-03-197657707617615,400761
2021-03-187597747597686,900768
2021-03-177567757567645,600764
2021-03-167687697537626,800762
2021-03-157707777707717,600771
2021-03-127697707627653,500765
2021-03-117657707647664,000766
2021-03-107767767587603,600760
2021-03-0977478676277443,500774
2021-03-0875077073577034,700770
2021-03-0575675671274555,700745
2021-03-0476677074475424,400754
2021-03-0377478175777226,900772
2021-03-027887887737862,100786
2021-03-0173979473479427,300794
2021-02-2673574372074222,700742
2021-02-2574875573875224,700752
2021-02-2473578572574095,000740
2021-02-2277077074074022,600740
2021-02-197757757557717,600771
2021-02-187777807697719,400771
2021-02-1779579776077958,900779
2021-02-1678979676579620,700796
2021-02-1580180178779833,900798
2021-02-1278780578380320,300803
2021-02-1080180478578514,000785
2021-02-0978480678480530,800805
2021-02-0878179077078610,300786
2021-02-0575078074877539,600775
2021-02-0474375574174431,900744
2021-02-0373674873674412,900744
2021-02-0274174773374027,300740
2021-02-017457457317416,000741
2021-01-2973973972273122,500731
2021-01-2873073872673811,500738
2021-01-277497647457539,000753
2021-01-2676676974475225,800752
2021-01-2574176773076727,300767
2021-01-2273174072574030,000740
2021-01-217427427297319,400731
2021-01-2074574973273519,400735
2021-01-1972974572074533,500745
2021-01-187207297157294,700729
2021-01-1574374372073139,200731
2021-01-1475075271572745,100727
2021-01-137617657497505,300750
2021-01-1275577075176013,900760
2021-01-0875977975976522,200765
2021-01-0777077775976918,000769
2021-01-0676577875577324,200773
2021-01-0575978075078012,000780
2021-01-047427497307497,600749

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