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
2022-12-304965044924995,300499
2022-12-2948350148250018,600500
2022-12-2850952350951021,700510
2022-12-275155155105139,200513
2022-12-265115165105162,100516
2022-12-235135135025114,700511
2022-12-225115175095114,300511
2022-12-215105135085104,000510
2022-12-205245285065088,900508
2022-12-1952852851152113,300521
2022-12-1652152652052322,600523
2022-12-1554054053053222,500532
2022-12-1453053553053011,700530
2022-12-1352153551852922,500529
2022-12-1252953852853515,600535
2022-12-0953054051653129,900531
2022-12-085005014965014,000501
2022-12-075005044975001,100500
2022-12-064995014975011,100501
2022-12-055005004965002,600500
2022-12-024964994964993,000499
2022-12-015005034955005,800500
2022-11-305095094965002,000500
2022-11-2950152449551020,900510
2022-11-285055055005013,400501
2022-11-254955004955003,600500
2022-11-244985014954964,400496
2022-11-225005025005021,200502
2022-11-215005014954993,400499
2022-11-185005004965002,400500
2022-11-17505506505506300506
2022-11-165055054964991,700499
2022-11-155095095095092,900509
2022-11-145005004934954,200495
2022-11-115085084915004,700500
2022-11-104995024995021,700502
2022-11-094935004904913,300491
2022-11-08491494491494500494
2022-11-07490490485490800490
2022-11-044864894754897,000489
2022-11-024914944914921,500492
2022-11-014954954894914,900491
2022-10-314954974934952,100495
2022-10-28492500492500900500
2022-10-275005004904917,300491
2022-10-265125124995013,500501
2022-10-255125125105126,600512
2022-10-2452852849550413,200504
2022-10-215155285155282,100528
2022-10-20523525523525300525
2022-10-19512522512522200522
2022-10-18512512512512100512
2022-10-175275275255252,000525
2022-10-145115155115111,600511
2022-10-135105105015032,200503
2022-10-124985124985123,300512
2022-10-115125135015102,400510
2022-10-07---511-511
2022-10-06508511502511800511
2022-10-05510510500508900508
2022-10-04505505500500300500
2022-10-035035124955124,000512
2022-09-304915004914952,600495
2022-09-294825044825007,200500
2022-09-284914914734815,200481
2022-09-274924944924941,500494
2022-09-264864924864901,100490
2022-09-224914924854922,700492
2022-09-21495495495495100495
2022-09-20492492492492100492
2022-09-164924944904941,400494
2022-09-154964964914912,100491
2022-09-144904994864896,400489
2022-09-134924924914921,000492
2022-09-124894924894912,400491
2022-09-094864884854882,000488
2022-09-08489491489490700490
2022-09-074894964894961,700496
2022-09-06489489486487400487
2022-09-054904914864861,400486
2022-09-0249952848548729,400487
2022-09-014924984924984,000498
2022-08-314904944894931,200493
2022-08-304915054834907,900490
2022-08-2948750348148312,800483
2022-08-264924954904951,500495
2022-08-254964974924941,000494
2022-08-24494495494495700495
2022-08-234934944904924,700492
2022-08-22496498495498400498
2022-08-19500500500500100500
2022-08-185025024975024,000502
2022-08-175025025005001,100500
2022-08-164995004984983,500498
2022-08-154984994984993,600499
2022-08-1248949848148416,300484
2022-08-105155155015068,600506
2022-08-095165175105172,600517
2022-08-085165165075132,200513
2022-08-055125155095151,000515
2022-08-04512514512512900512
2022-08-035175175105133,400513
2022-08-025135135135131,500513
2022-08-015165205165191,000519
2022-07-295085225085161,500516
2022-07-285145185145152,100515
2022-07-27505510505510500510
2022-07-26505505505505200505
2022-07-25505505505505700505
2022-07-22502507502507500507
2022-07-21510510510510900510
2022-07-20505505505505400505
2022-07-19500509500509300509
2022-07-155125124984992,200499
2022-07-14501504501502400502
2022-07-13498500497500500500
2022-07-124955004955003,000500
2022-07-114895004894993,000499
2022-07-084874884854851,500485
2022-07-074854894844892,100489
2022-07-064954954874883,400488
2022-07-055005094845059,000505
2022-07-0448055047351033,300510
2022-07-014774834754751,200475
2022-06-304774854724742,900474
2022-06-29480480480480400480
2022-06-284764914764823,800482
2022-06-27474483474476800476
2022-06-24470475470474400474
2022-06-234664754664701,600470
2022-06-22475475471471900471
2022-06-214684704674681,300468
2022-06-204724744604633,700463
2022-06-174884884734781,900478
2022-06-164864954844893,000489
2022-06-154944944904902,200490
2022-06-144784874734873,200487
2022-06-134844844794801,200480
2022-06-104864864764852,400485
2022-06-094844874794851,200485
2022-06-084764834764831,300483
2022-06-074834834734806,300480
2022-06-064884884834831,000483
2022-06-034854974844844,400484
2022-06-02487487485485400485
2022-06-014844934844931,300493
2022-05-31490493489489400489
2022-05-304814894804891,700489
2022-05-27484487484487300487
2022-05-264884884804832,700483
2022-05-254904904884901,000490
2022-05-24497497497497300497
2022-05-23493499488493500493
2022-05-204904904834901,000490
2022-05-194884904854902,500490
2022-05-184854964854961,700496
2022-05-1750050047549718,800497
2022-05-164975024954952,900495
2022-05-134995014924921,600492
2022-05-125105104954994,400499
2022-05-11503509503509700509
2022-05-105075075015022,600502
2022-05-095205205075075,900507
2022-05-065165235155198,200519
2022-05-025265305245301,400530
2022-04-285335345215263,000526
2022-04-275455455335432,100543
2022-04-265425425345372,600537
2022-04-255405505315494,600549
2022-04-22548548548548100548
2022-04-215655655405503,300550
2022-04-205755755455628,900562
2022-04-195555785555762,800576
2022-04-185705705705701,600570
2022-04-155505505505501,500550
2022-04-14550550547550800550
2022-04-135415495325482,800548
2022-04-125365455345452,100545
2022-04-1157757752855210,400552
2022-04-085685715615714,200571
2022-04-075595605535604,000560
2022-04-065655705515698,200569
2022-04-055395455355452,500545
2022-04-045235395205392,600539
2022-04-015295305115145,000514
2022-03-315255265255262,500526
2022-03-305085175085172,800517
2022-03-295055075045077,400507
2022-03-285055055045052,200505
2022-03-255025055025022,700502
2022-03-245005014975012,200501
2022-03-235005055005052,900505
2022-03-225035065025063,000506
2022-03-185005024975021,000502
2022-03-174995004995002,600500
2022-03-165005004974971,500497
2022-03-155005004965002,500500
2022-03-14494496494496400496
2022-03-11498499496499800499
2022-03-105025064924994,900499
2022-03-094965074964989,200498
2022-03-0850151349450610,700506
2022-03-0752352750151710,500517
2022-03-045305345065236,200523
2022-03-035305305125264,600526
2022-03-025265305205302,200530
2022-03-0152853050752610,800526
2022-02-285065305005305,700530
2022-02-254955084955081,600508
2022-02-245075264884978,800497
2022-02-225345345085165,600516
2022-02-215175255175251,100525
2022-02-185345345215323,600532
2022-02-175355355245351,000535
2022-02-165375475375451,600545
2022-02-155505505215475,300547
2022-02-145305385205383,500538
2022-02-10542542539539400539
2022-02-095505535305432,200543
2022-02-085475515445501,300550
2022-02-075345475345441,100544
2022-02-045205255125252,100525
2022-02-035085175085173,400517
2022-02-025035165035076,000507
2022-02-015005035005001,600500
2022-01-3149751348849510,600495
2022-01-284965004934935,700493
2022-01-2751951949549812,700498
2022-01-265155195155181,300518
2022-01-255245305125124,800512
2022-01-24538538537537200537
2022-01-215305355275354,600535
2022-01-205505505335386,600538
2022-01-195635705455507,300550
2022-01-185895895715813,200581
2022-01-1757559656057518,300575
2022-01-14555555555555100555
2022-01-135755755505578,700557
2022-01-12573575565574600574
2022-01-115605745605733,200573
2022-01-075795825505606,000560
2022-01-065855855635661,200566
2022-01-055775805645782,700578
2022-01-045585705585692,100569

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