3775 (株)ガイアックス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 496 | 504 | 492 | 499 | 5,300 | 499 |
| 2022-12-29 | 483 | 501 | 482 | 500 | 18,600 | 500 |
| 2022-12-28 | 509 | 523 | 509 | 510 | 21,700 | 510 |
| 2022-12-27 | 515 | 515 | 510 | 513 | 9,200 | 513 |
| 2022-12-26 | 511 | 516 | 510 | 516 | 2,100 | 516 |
| 2022-12-23 | 513 | 513 | 502 | 511 | 4,700 | 511 |
| 2022-12-22 | 511 | 517 | 509 | 511 | 4,300 | 511 |
| 2022-12-21 | 510 | 513 | 508 | 510 | 4,000 | 510 |
| 2022-12-20 | 524 | 528 | 506 | 508 | 8,900 | 508 |
| 2022-12-19 | 528 | 528 | 511 | 521 | 13,300 | 521 |
| 2022-12-16 | 521 | 526 | 520 | 523 | 22,600 | 523 |
| 2022-12-15 | 540 | 540 | 530 | 532 | 22,500 | 532 |
| 2022-12-14 | 530 | 535 | 530 | 530 | 11,700 | 530 |
| 2022-12-13 | 521 | 535 | 518 | 529 | 22,500 | 529 |
| 2022-12-12 | 529 | 538 | 528 | 535 | 15,600 | 535 |
| 2022-12-09 | 530 | 540 | 516 | 531 | 29,900 | 531 |
| 2022-12-08 | 500 | 501 | 496 | 501 | 4,000 | 501 |
| 2022-12-07 | 500 | 504 | 497 | 500 | 1,100 | 500 |
| 2022-12-06 | 499 | 501 | 497 | 501 | 1,100 | 501 |
| 2022-12-05 | 500 | 500 | 496 | 500 | 2,600 | 500 |
| 2022-12-02 | 496 | 499 | 496 | 499 | 3,000 | 499 |
| 2022-12-01 | 500 | 503 | 495 | 500 | 5,800 | 500 |
| 2022-11-30 | 509 | 509 | 496 | 500 | 2,000 | 500 |
| 2022-11-29 | 501 | 524 | 495 | 510 | 20,900 | 510 |
| 2022-11-28 | 505 | 505 | 500 | 501 | 3,400 | 501 |
| 2022-11-25 | 495 | 500 | 495 | 500 | 3,600 | 500 |
| 2022-11-24 | 498 | 501 | 495 | 496 | 4,400 | 496 |
| 2022-11-22 | 500 | 502 | 500 | 502 | 1,200 | 502 |
| 2022-11-21 | 500 | 501 | 495 | 499 | 3,400 | 499 |
| 2022-11-18 | 500 | 500 | 496 | 500 | 2,400 | 500 |
| 2022-11-17 | 505 | 506 | 505 | 506 | 300 | 506 |
| 2022-11-16 | 505 | 505 | 496 | 499 | 1,700 | 499 |
| 2022-11-15 | 509 | 509 | 509 | 509 | 2,900 | 509 |
| 2022-11-14 | 500 | 500 | 493 | 495 | 4,200 | 495 |
| 2022-11-11 | 508 | 508 | 491 | 500 | 4,700 | 500 |
| 2022-11-10 | 499 | 502 | 499 | 502 | 1,700 | 502 |
| 2022-11-09 | 493 | 500 | 490 | 491 | 3,300 | 491 |
| 2022-11-08 | 491 | 494 | 491 | 494 | 500 | 494 |
| 2022-11-07 | 490 | 490 | 485 | 490 | 800 | 490 |
| 2022-11-04 | 486 | 489 | 475 | 489 | 7,000 | 489 |
| 2022-11-02 | 491 | 494 | 491 | 492 | 1,500 | 492 |
| 2022-11-01 | 495 | 495 | 489 | 491 | 4,900 | 491 |
| 2022-10-31 | 495 | 497 | 493 | 495 | 2,100 | 495 |
| 2022-10-28 | 492 | 500 | 492 | 500 | 900 | 500 |
| 2022-10-27 | 500 | 500 | 490 | 491 | 7,300 | 491 |
| 2022-10-26 | 512 | 512 | 499 | 501 | 3,500 | 501 |
| 2022-10-25 | 512 | 512 | 510 | 512 | 6,600 | 512 |
| 2022-10-24 | 528 | 528 | 495 | 504 | 13,200 | 504 |
| 2022-10-21 | 515 | 528 | 515 | 528 | 2,100 | 528 |
| 2022-10-20 | 523 | 525 | 523 | 525 | 300 | 525 |
| 2022-10-19 | 512 | 522 | 512 | 522 | 200 | 522 |
| 2022-10-18 | 512 | 512 | 512 | 512 | 100 | 512 |
| 2022-10-17 | 527 | 527 | 525 | 525 | 2,000 | 525 |
| 2022-10-14 | 511 | 515 | 511 | 511 | 1,600 | 511 |
| 2022-10-13 | 510 | 510 | 501 | 503 | 2,200 | 503 |
| 2022-10-12 | 498 | 512 | 498 | 512 | 3,300 | 512 |
| 2022-10-11 | 512 | 513 | 501 | 510 | 2,400 | 510 |
| 2022-10-07 | - | - | - | 511 | - | 511 |
| 2022-10-06 | 508 | 511 | 502 | 511 | 800 | 511 |
| 2022-10-05 | 510 | 510 | 500 | 508 | 900 | 508 |
| 2022-10-04 | 505 | 505 | 500 | 500 | 300 | 500 |
| 2022-10-03 | 503 | 512 | 495 | 512 | 4,000 | 512 |
| 2022-09-30 | 491 | 500 | 491 | 495 | 2,600 | 495 |
| 2022-09-29 | 482 | 504 | 482 | 500 | 7,200 | 500 |
| 2022-09-28 | 491 | 491 | 473 | 481 | 5,200 | 481 |
| 2022-09-27 | 492 | 494 | 492 | 494 | 1,500 | 494 |
| 2022-09-26 | 486 | 492 | 486 | 490 | 1,100 | 490 |
| 2022-09-22 | 491 | 492 | 485 | 492 | 2,700 | 492 |
| 2022-09-21 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2022-09-20 | 492 | 492 | 492 | 492 | 100 | 492 |
| 2022-09-16 | 492 | 494 | 490 | 494 | 1,400 | 494 |
| 2022-09-15 | 496 | 496 | 491 | 491 | 2,100 | 491 |
| 2022-09-14 | 490 | 499 | 486 | 489 | 6,400 | 489 |
| 2022-09-13 | 492 | 492 | 491 | 492 | 1,000 | 492 |
| 2022-09-12 | 489 | 492 | 489 | 491 | 2,400 | 491 |
| 2022-09-09 | 486 | 488 | 485 | 488 | 2,000 | 488 |
| 2022-09-08 | 489 | 491 | 489 | 490 | 700 | 490 |
| 2022-09-07 | 489 | 496 | 489 | 496 | 1,700 | 496 |
| 2022-09-06 | 489 | 489 | 486 | 487 | 400 | 487 |
| 2022-09-05 | 490 | 491 | 486 | 486 | 1,400 | 486 |
| 2022-09-02 | 499 | 528 | 485 | 487 | 29,400 | 487 |
| 2022-09-01 | 492 | 498 | 492 | 498 | 4,000 | 498 |
| 2022-08-31 | 490 | 494 | 489 | 493 | 1,200 | 493 |
| 2022-08-30 | 491 | 505 | 483 | 490 | 7,900 | 490 |
| 2022-08-29 | 487 | 503 | 481 | 483 | 12,800 | 483 |
| 2022-08-26 | 492 | 495 | 490 | 495 | 1,500 | 495 |
| 2022-08-25 | 496 | 497 | 492 | 494 | 1,000 | 494 |
| 2022-08-24 | 494 | 495 | 494 | 495 | 700 | 495 |
| 2022-08-23 | 493 | 494 | 490 | 492 | 4,700 | 492 |
| 2022-08-22 | 496 | 498 | 495 | 498 | 400 | 498 |
| 2022-08-19 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2022-08-18 | 502 | 502 | 497 | 502 | 4,000 | 502 |
| 2022-08-17 | 502 | 502 | 500 | 500 | 1,100 | 500 |
| 2022-08-16 | 499 | 500 | 498 | 498 | 3,500 | 498 |
| 2022-08-15 | 498 | 499 | 498 | 499 | 3,600 | 499 |
| 2022-08-12 | 489 | 498 | 481 | 484 | 16,300 | 484 |
| 2022-08-10 | 515 | 515 | 501 | 506 | 8,600 | 506 |
| 2022-08-09 | 516 | 517 | 510 | 517 | 2,600 | 517 |
| 2022-08-08 | 516 | 516 | 507 | 513 | 2,200 | 513 |
| 2022-08-05 | 512 | 515 | 509 | 515 | 1,000 | 515 |
| 2022-08-04 | 512 | 514 | 512 | 512 | 900 | 512 |
| 2022-08-03 | 517 | 517 | 510 | 513 | 3,400 | 513 |
| 2022-08-02 | 513 | 513 | 513 | 513 | 1,500 | 513 |
| 2022-08-01 | 516 | 520 | 516 | 519 | 1,000 | 519 |
| 2022-07-29 | 508 | 522 | 508 | 516 | 1,500 | 516 |
| 2022-07-28 | 514 | 518 | 514 | 515 | 2,100 | 515 |
| 2022-07-27 | 505 | 510 | 505 | 510 | 500 | 510 |
| 2022-07-26 | 505 | 505 | 505 | 505 | 200 | 505 |
| 2022-07-25 | 505 | 505 | 505 | 505 | 700 | 505 |
| 2022-07-22 | 502 | 507 | 502 | 507 | 500 | 507 |
| 2022-07-21 | 510 | 510 | 510 | 510 | 900 | 510 |
| 2022-07-20 | 505 | 505 | 505 | 505 | 400 | 505 |
| 2022-07-19 | 500 | 509 | 500 | 509 | 300 | 509 |
| 2022-07-15 | 512 | 512 | 498 | 499 | 2,200 | 499 |
| 2022-07-14 | 501 | 504 | 501 | 502 | 400 | 502 |
| 2022-07-13 | 498 | 500 | 497 | 500 | 500 | 500 |
| 2022-07-12 | 495 | 500 | 495 | 500 | 3,000 | 500 |
| 2022-07-11 | 489 | 500 | 489 | 499 | 3,000 | 499 |
| 2022-07-08 | 487 | 488 | 485 | 485 | 1,500 | 485 |
| 2022-07-07 | 485 | 489 | 484 | 489 | 2,100 | 489 |
| 2022-07-06 | 495 | 495 | 487 | 488 | 3,400 | 488 |
| 2022-07-05 | 500 | 509 | 484 | 505 | 9,000 | 505 |
| 2022-07-04 | 480 | 550 | 473 | 510 | 33,300 | 510 |
| 2022-07-01 | 477 | 483 | 475 | 475 | 1,200 | 475 |
| 2022-06-30 | 477 | 485 | 472 | 474 | 2,900 | 474 |
| 2022-06-29 | 480 | 480 | 480 | 480 | 400 | 480 |
| 2022-06-28 | 476 | 491 | 476 | 482 | 3,800 | 482 |
| 2022-06-27 | 474 | 483 | 474 | 476 | 800 | 476 |
| 2022-06-24 | 470 | 475 | 470 | 474 | 400 | 474 |
| 2022-06-23 | 466 | 475 | 466 | 470 | 1,600 | 470 |
| 2022-06-22 | 475 | 475 | 471 | 471 | 900 | 471 |
| 2022-06-21 | 468 | 470 | 467 | 468 | 1,300 | 468 |
| 2022-06-20 | 472 | 474 | 460 | 463 | 3,700 | 463 |
| 2022-06-17 | 488 | 488 | 473 | 478 | 1,900 | 478 |
| 2022-06-16 | 486 | 495 | 484 | 489 | 3,000 | 489 |
| 2022-06-15 | 494 | 494 | 490 | 490 | 2,200 | 490 |
| 2022-06-14 | 478 | 487 | 473 | 487 | 3,200 | 487 |
| 2022-06-13 | 484 | 484 | 479 | 480 | 1,200 | 480 |
| 2022-06-10 | 486 | 486 | 476 | 485 | 2,400 | 485 |
| 2022-06-09 | 484 | 487 | 479 | 485 | 1,200 | 485 |
| 2022-06-08 | 476 | 483 | 476 | 483 | 1,300 | 483 |
| 2022-06-07 | 483 | 483 | 473 | 480 | 6,300 | 480 |
| 2022-06-06 | 488 | 488 | 483 | 483 | 1,000 | 483 |
| 2022-06-03 | 485 | 497 | 484 | 484 | 4,400 | 484 |
| 2022-06-02 | 487 | 487 | 485 | 485 | 400 | 485 |
| 2022-06-01 | 484 | 493 | 484 | 493 | 1,300 | 493 |
| 2022-05-31 | 490 | 493 | 489 | 489 | 400 | 489 |
| 2022-05-30 | 481 | 489 | 480 | 489 | 1,700 | 489 |
| 2022-05-27 | 484 | 487 | 484 | 487 | 300 | 487 |
| 2022-05-26 | 488 | 488 | 480 | 483 | 2,700 | 483 |
| 2022-05-25 | 490 | 490 | 488 | 490 | 1,000 | 490 |
| 2022-05-24 | 497 | 497 | 497 | 497 | 300 | 497 |
| 2022-05-23 | 493 | 499 | 488 | 493 | 500 | 493 |
| 2022-05-20 | 490 | 490 | 483 | 490 | 1,000 | 490 |
| 2022-05-19 | 488 | 490 | 485 | 490 | 2,500 | 490 |
| 2022-05-18 | 485 | 496 | 485 | 496 | 1,700 | 496 |
| 2022-05-17 | 500 | 500 | 475 | 497 | 18,800 | 497 |
| 2022-05-16 | 497 | 502 | 495 | 495 | 2,900 | 495 |
| 2022-05-13 | 499 | 501 | 492 | 492 | 1,600 | 492 |
| 2022-05-12 | 510 | 510 | 495 | 499 | 4,400 | 499 |
| 2022-05-11 | 503 | 509 | 503 | 509 | 700 | 509 |
| 2022-05-10 | 507 | 507 | 501 | 502 | 2,600 | 502 |
| 2022-05-09 | 520 | 520 | 507 | 507 | 5,900 | 507 |
| 2022-05-06 | 516 | 523 | 515 | 519 | 8,200 | 519 |
| 2022-05-02 | 526 | 530 | 524 | 530 | 1,400 | 530 |
| 2022-04-28 | 533 | 534 | 521 | 526 | 3,000 | 526 |
| 2022-04-27 | 545 | 545 | 533 | 543 | 2,100 | 543 |
| 2022-04-26 | 542 | 542 | 534 | 537 | 2,600 | 537 |
| 2022-04-25 | 540 | 550 | 531 | 549 | 4,600 | 549 |
| 2022-04-22 | 548 | 548 | 548 | 548 | 100 | 548 |
| 2022-04-21 | 565 | 565 | 540 | 550 | 3,300 | 550 |
| 2022-04-20 | 575 | 575 | 545 | 562 | 8,900 | 562 |
| 2022-04-19 | 555 | 578 | 555 | 576 | 2,800 | 576 |
| 2022-04-18 | 570 | 570 | 570 | 570 | 1,600 | 570 |
| 2022-04-15 | 550 | 550 | 550 | 550 | 1,500 | 550 |
| 2022-04-14 | 550 | 550 | 547 | 550 | 800 | 550 |
| 2022-04-13 | 541 | 549 | 532 | 548 | 2,800 | 548 |
| 2022-04-12 | 536 | 545 | 534 | 545 | 2,100 | 545 |
| 2022-04-11 | 577 | 577 | 528 | 552 | 10,400 | 552 |
| 2022-04-08 | 568 | 571 | 561 | 571 | 4,200 | 571 |
| 2022-04-07 | 559 | 560 | 553 | 560 | 4,000 | 560 |
| 2022-04-06 | 565 | 570 | 551 | 569 | 8,200 | 569 |
| 2022-04-05 | 539 | 545 | 535 | 545 | 2,500 | 545 |
| 2022-04-04 | 523 | 539 | 520 | 539 | 2,600 | 539 |
| 2022-04-01 | 529 | 530 | 511 | 514 | 5,000 | 514 |
| 2022-03-31 | 525 | 526 | 525 | 526 | 2,500 | 526 |
| 2022-03-30 | 508 | 517 | 508 | 517 | 2,800 | 517 |
| 2022-03-29 | 505 | 507 | 504 | 507 | 7,400 | 507 |
| 2022-03-28 | 505 | 505 | 504 | 505 | 2,200 | 505 |
| 2022-03-25 | 502 | 505 | 502 | 502 | 2,700 | 502 |
| 2022-03-24 | 500 | 501 | 497 | 501 | 2,200 | 501 |
| 2022-03-23 | 500 | 505 | 500 | 505 | 2,900 | 505 |
| 2022-03-22 | 503 | 506 | 502 | 506 | 3,000 | 506 |
| 2022-03-18 | 500 | 502 | 497 | 502 | 1,000 | 502 |
| 2022-03-17 | 499 | 500 | 499 | 500 | 2,600 | 500 |
| 2022-03-16 | 500 | 500 | 497 | 497 | 1,500 | 497 |
| 2022-03-15 | 500 | 500 | 496 | 500 | 2,500 | 500 |
| 2022-03-14 | 494 | 496 | 494 | 496 | 400 | 496 |
| 2022-03-11 | 498 | 499 | 496 | 499 | 800 | 499 |
| 2022-03-10 | 502 | 506 | 492 | 499 | 4,900 | 499 |
| 2022-03-09 | 496 | 507 | 496 | 498 | 9,200 | 498 |
| 2022-03-08 | 501 | 513 | 494 | 506 | 10,700 | 506 |
| 2022-03-07 | 523 | 527 | 501 | 517 | 10,500 | 517 |
| 2022-03-04 | 530 | 534 | 506 | 523 | 6,200 | 523 |
| 2022-03-03 | 530 | 530 | 512 | 526 | 4,600 | 526 |
| 2022-03-02 | 526 | 530 | 520 | 530 | 2,200 | 530 |
| 2022-03-01 | 528 | 530 | 507 | 526 | 10,800 | 526 |
| 2022-02-28 | 506 | 530 | 500 | 530 | 5,700 | 530 |
| 2022-02-25 | 495 | 508 | 495 | 508 | 1,600 | 508 |
| 2022-02-24 | 507 | 526 | 488 | 497 | 8,800 | 497 |
| 2022-02-22 | 534 | 534 | 508 | 516 | 5,600 | 516 |
| 2022-02-21 | 517 | 525 | 517 | 525 | 1,100 | 525 |
| 2022-02-18 | 534 | 534 | 521 | 532 | 3,600 | 532 |
| 2022-02-17 | 535 | 535 | 524 | 535 | 1,000 | 535 |
| 2022-02-16 | 537 | 547 | 537 | 545 | 1,600 | 545 |
| 2022-02-15 | 550 | 550 | 521 | 547 | 5,300 | 547 |
| 2022-02-14 | 530 | 538 | 520 | 538 | 3,500 | 538 |
| 2022-02-10 | 542 | 542 | 539 | 539 | 400 | 539 |
| 2022-02-09 | 550 | 553 | 530 | 543 | 2,200 | 543 |
| 2022-02-08 | 547 | 551 | 544 | 550 | 1,300 | 550 |
| 2022-02-07 | 534 | 547 | 534 | 544 | 1,100 | 544 |
| 2022-02-04 | 520 | 525 | 512 | 525 | 2,100 | 525 |
| 2022-02-03 | 508 | 517 | 508 | 517 | 3,400 | 517 |
| 2022-02-02 | 503 | 516 | 503 | 507 | 6,000 | 507 |
| 2022-02-01 | 500 | 503 | 500 | 500 | 1,600 | 500 |
| 2022-01-31 | 497 | 513 | 488 | 495 | 10,600 | 495 |
| 2022-01-28 | 496 | 500 | 493 | 493 | 5,700 | 493 |
| 2022-01-27 | 519 | 519 | 495 | 498 | 12,700 | 498 |
| 2022-01-26 | 515 | 519 | 515 | 518 | 1,300 | 518 |
| 2022-01-25 | 524 | 530 | 512 | 512 | 4,800 | 512 |
| 2022-01-24 | 538 | 538 | 537 | 537 | 200 | 537 |
| 2022-01-21 | 530 | 535 | 527 | 535 | 4,600 | 535 |
| 2022-01-20 | 550 | 550 | 533 | 538 | 6,600 | 538 |
| 2022-01-19 | 563 | 570 | 545 | 550 | 7,300 | 550 |
| 2022-01-18 | 589 | 589 | 571 | 581 | 3,200 | 581 |
| 2022-01-17 | 575 | 596 | 560 | 575 | 18,300 | 575 |
| 2022-01-14 | 555 | 555 | 555 | 555 | 100 | 555 |
| 2022-01-13 | 575 | 575 | 550 | 557 | 8,700 | 557 |
| 2022-01-12 | 573 | 575 | 565 | 574 | 600 | 574 |
| 2022-01-11 | 560 | 574 | 560 | 573 | 3,200 | 573 |
| 2022-01-07 | 579 | 582 | 550 | 560 | 6,000 | 560 |
| 2022-01-06 | 585 | 585 | 563 | 566 | 1,200 | 566 |
| 2022-01-05 | 577 | 580 | 564 | 578 | 2,700 | 578 |
| 2022-01-04 | 558 | 570 | 558 | 569 | 2,100 | 569 |
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