3830 (株)ギガプライズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,488 | 2,489 | 2,488 | 2,489 | 9,400 | 2,489 |
| 2025-04-03 | 2,488 | 2,488 | 2,488 | 2,488 | 3,400 | 2,488 |
| 2025-04-02 | 2,488 | 2,488 | 2,488 | 2,488 | 1,400 | 2,488 |
| 2025-04-01 | 2,490 | 2,490 | 2,485 | 2,486 | 11,400 | 2,486 |
| 2025-03-31 | 2,490 | 2,490 | 2,489 | 2,489 | 8,100 | 2,489 |
| 2025-03-28 | 2,489 | 2,490 | 2,489 | 2,489 | 4,800 | 2,489 |
| 2025-03-27 | 2,486 | 2,486 | 2,486 | 2,486 | 7,400 | 2,486 |
| 2025-03-26 | 2,486 | 2,486 | 2,486 | 2,486 | 6,400 | 2,486 |
| 2025-03-25 | 2,486 | 2,486 | 2,486 | 2,486 | 4,500 | 2,486 |
| 2025-03-24 | 2,486 | 2,487 | 2,486 | 2,486 | 9,000 | 2,486 |
| 2025-03-21 | 2,484 | 2,485 | 2,484 | 2,485 | 10,700 | 2,485 |
| 2025-03-19 | 2,483 | 2,485 | 2,483 | 2,484 | 6,900 | 2,484 |
| 2025-03-18 | 2,482 | 2,482 | 2,480 | 2,482 | 18,800 | 2,482 |
| 2025-03-17 | 2,475 | 2,490 | 2,475 | 2,482 | 13,300 | 2,482 |
| 2025-03-14 | 2,491 | 2,492 | 2,491 | 2,491 | 36,700 | 2,491 |
| 2025-03-13 | 2,491 | 2,492 | 2,491 | 2,491 | 23,000 | 2,491 |
| 2025-03-12 | 2,493 | 2,494 | 2,493 | 2,493 | 30,300 | 2,493 |
| 2025-03-11 | 2,493 | 2,494 | 2,493 | 2,493 | 13,400 | 2,493 |
| 2025-03-10 | 2,493 | 2,494 | 2,493 | 2,494 | 26,800 | 2,494 |
| 2025-03-07 | 2,493 | 2,493 | 2,492 | 2,493 | 18,700 | 2,493 |
| 2025-03-06 | 2,492 | 2,493 | 2,492 | 2,493 | 38,000 | 2,493 |
| 2025-03-05 | 2,492 | 2,492 | 2,492 | 2,492 | 8,500 | 2,492 |
| 2025-03-04 | 2,492 | 2,493 | 2,492 | 2,492 | 38,400 | 2,492 |
| 2025-03-03 | 2,493 | 2,493 | 2,492 | 2,492 | 27,600 | 2,492 |
| 2025-02-28 | 2,492 | 2,493 | 2,492 | 2,493 | 7,900 | 2,493 |
| 2025-02-27 | 2,492 | 2,495 | 2,492 | 2,492 | 225,700 | 2,492 |
| 2025-02-26 | 2,492 | 2,493 | 2,492 | 2,492 | 206,700 | 2,492 |
| 2025-02-25 | 2,492 | 2,493 | 2,491 | 2,492 | 41,100 | 2,492 |
| 2025-02-21 | 2,492 | 2,492 | 2,491 | 2,492 | 36,500 | 2,492 |
| 2025-02-20 | 2,491 | 2,492 | 2,491 | 2,492 | 162,600 | 2,492 |
| 2025-02-19 | 2,491 | 2,492 | 2,491 | 2,491 | 58,400 | 2,491 |
| 2025-02-18 | 2,491 | 2,492 | 2,490 | 2,491 | 208,200 | 2,491 |
| 2025-02-17 | 2,491 | 2,492 | 2,491 | 2,491 | 114,400 | 2,491 |
| 2025-02-14 | 2,491 | 2,492 | 2,491 | 2,492 | 47,000 | 2,492 |
| 2025-02-13 | 2,491 | 2,492 | 2,491 | 2,491 | 61,100 | 2,491 |
| 2025-02-12 | 2,491 | 2,492 | 2,491 | 2,491 | 64,500 | 2,491 |
| 2025-02-10 | 2,492 | 2,493 | 2,491 | 2,491 | 257,200 | 2,491 |
| 2025-02-07 | 2,492 | 2,493 | 2,492 | 2,492 | 98,300 | 2,492 |
| 2025-02-06 | 2,492 | 2,493 | 2,492 | 2,492 | 442,500 | 2,492 |
| 2025-02-05 | 2,492 | 2,493 | 2,492 | 2,493 | 648,000 | 2,493 |
| 2025-02-04 | 2,493 | 2,495 | 2,491 | 2,492 | 1,794,700 | 2,492 |
| 2025-02-03 | 2,084 | 2,084 | 2,084 | 2,084 | 9,000 | 2,084 |
| 2025-01-31 | 1,695 | 1,699 | 1,671 | 1,684 | 3,400 | 1,684 |
| 2025-01-30 | 1,694 | 1,700 | 1,674 | 1,690 | 3,700 | 1,690 |
| 2025-01-29 | 1,675 | 1,698 | 1,667 | 1,694 | 5,200 | 1,694 |
| 2025-01-28 | 1,677 | 1,679 | 1,677 | 1,679 | 300 | 1,679 |
| 2025-01-27 | 1,678 | 1,678 | 1,657 | 1,678 | 4,400 | 1,678 |
| 2025-01-24 | 1,645 | 1,670 | 1,645 | 1,659 | 2,800 | 1,659 |
| 2025-01-23 | 1,669 | 1,670 | 1,648 | 1,660 | 5,700 | 1,660 |
| 2025-01-22 | 1,660 | 1,670 | 1,644 | 1,665 | 6,800 | 1,665 |
| 2025-01-21 | 1,664 | 1,676 | 1,659 | 1,659 | 1,400 | 1,659 |
| 2025-01-20 | 1,660 | 1,674 | 1,653 | 1,664 | 1,800 | 1,664 |
| 2025-01-17 | 1,683 | 1,683 | 1,641 | 1,653 | 7,700 | 1,653 |
| 2025-01-16 | 1,684 | 1,684 | 1,655 | 1,661 | 4,800 | 1,661 |
| 2025-01-15 | 1,684 | 1,684 | 1,668 | 1,684 | 2,700 | 1,684 |
| 2025-01-14 | 1,684 | 1,684 | 1,684 | 1,684 | 300 | 1,684 |
| 2025-01-10 | 1,679 | 1,685 | 1,670 | 1,685 | 4,900 | 1,685 |
| 2025-01-09 | 1,680 | 1,680 | 1,675 | 1,680 | 2,100 | 1,680 |
| 2025-01-08 | 1,682 | 1,685 | 1,677 | 1,680 | 3,700 | 1,680 |
| 2025-01-07 | 1,700 | 1,700 | 1,680 | 1,681 | 2,800 | 1,681 |
| 2025-01-06 | 1,706 | 1,706 | 1,672 | 1,701 | 4,300 | 1,701 |
分割・併合履歴 ： [2019-12-27]1株→2株 [2018-06-27]1株→3株 [2017-03-29]1株→2株 [2013-03-27]1株→100株