3830 (株)ギガプライズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,732 | 1,810 | 1,704 | 1,780 | 25,800 | 1,780 |
| 2024-04-25 | 1,880 | 1,880 | 1,804 | 1,870 | 12,500 | 1,870 |
| 2024-04-24 | 1,755 | 1,890 | 1,755 | 1,851 | 29,100 | 1,851 |
| 2024-04-23 | 1,743 | 1,750 | 1,733 | 1,750 | 7,000 | 1,750 |
| 2024-04-22 | 1,741 | 1,747 | 1,717 | 1,747 | 5,700 | 1,747 |
| 2024-04-19 | 1,739 | 1,750 | 1,714 | 1,741 | 3,800 | 1,741 |
| 2024-04-18 | 1,710 | 1,749 | 1,687 | 1,739 | 6,900 | 1,739 |
| 2024-04-17 | 1,768 | 1,768 | 1,680 | 1,750 | 11,500 | 1,750 |
| 2024-04-16 | 1,771 | 1,774 | 1,760 | 1,760 | 4,000 | 1,760 |
| 2024-04-15 | 1,762 | 1,772 | 1,761 | 1,768 | 3,900 | 1,768 |
| 2024-04-12 | 1,770 | 1,773 | 1,755 | 1,769 | 2,000 | 1,769 |
| 2024-04-11 | 1,755 | 1,771 | 1,754 | 1,755 | 2,800 | 1,755 |
| 2024-04-10 | 1,761 | 1,772 | 1,754 | 1,760 | 2,400 | 1,760 |
| 2024-04-09 | 1,759 | 1,780 | 1,755 | 1,761 | 6,900 | 1,761 |
| 2024-04-08 | 1,758 | 1,760 | 1,752 | 1,759 | 3,800 | 1,759 |
| 2024-04-05 | 1,750 | 1,759 | 1,720 | 1,752 | 12,600 | 1,752 |
| 2024-04-04 | 1,748 | 1,755 | 1,746 | 1,751 | 5,300 | 1,751 |
| 2024-04-03 | 1,750 | 1,769 | 1,743 | 1,748 | 4,900 | 1,748 |
| 2024-04-02 | 1,790 | 1,790 | 1,740 | 1,774 | 4,400 | 1,774 |
| 2024-04-01 | 1,760 | 1,774 | 1,737 | 1,765 | 9,400 | 1,765 |
| 2024-03-29 | 1,700 | 1,743 | 1,700 | 1,734 | 13,500 | 1,734 |
| 2024-03-28 | 1,655 | 1,696 | 1,655 | 1,695 | 19,900 | 1,695 |
| 2024-03-27 | 1,665 | 1,665 | 1,645 | 1,651 | 6,700 | 1,651 |
| 2024-03-26 | 1,669 | 1,669 | 1,639 | 1,658 | 8,700 | 1,658 |
| 2024-03-25 | 1,608 | 1,620 | 1,600 | 1,620 | 19,300 | 1,620 |
| 2024-03-22 | 1,608 | 1,611 | 1,579 | 1,602 | 29,600 | 1,602 |
| 2024-03-21 | 1,610 | 1,615 | 1,603 | 1,606 | 13,600 | 1,606 |
| 2024-03-19 | 1,586 | 1,602 | 1,584 | 1,593 | 10,800 | 1,593 |
| 2024-03-18 | 1,600 | 1,602 | 1,573 | 1,586 | 16,800 | 1,586 |
| 2024-03-15 | 1,585 | 1,597 | 1,555 | 1,560 | 45,500 | 1,560 |
| 2024-03-14 | 1,550 | 1,569 | 1,550 | 1,554 | 12,100 | 1,554 |
| 2024-03-13 | 1,550 | 1,550 | 1,529 | 1,548 | 8,200 | 1,548 |
| 2024-03-12 | 1,560 | 1,562 | 1,520 | 1,550 | 13,800 | 1,550 |
| 2024-03-11 | 1,576 | 1,586 | 1,565 | 1,565 | 9,700 | 1,565 |
| 2024-03-08 | 1,570 | 1,578 | 1,570 | 1,576 | 2,300 | 1,576 |
| 2024-03-07 | 1,578 | 1,584 | 1,564 | 1,578 | 8,100 | 1,578 |
| 2024-03-06 | 1,579 | 1,583 | 1,569 | 1,578 | 6,300 | 1,578 |
| 2024-03-05 | 1,580 | 1,584 | 1,564 | 1,577 | 8,600 | 1,577 |
| 2024-03-04 | 1,580 | 1,580 | 1,573 | 1,580 | 5,100 | 1,580 |
| 2024-03-01 | 1,585 | 1,585 | 1,580 | 1,580 | 4,300 | 1,580 |
| 2024-02-29 | 1,587 | 1,587 | 1,580 | 1,585 | 4,300 | 1,585 |
| 2024-02-28 | 1,600 | 1,600 | 1,578 | 1,590 | 7,800 | 1,590 |
| 2024-02-27 | 1,594 | 1,595 | 1,585 | 1,585 | 4,000 | 1,585 |
| 2024-02-26 | 1,590 | 1,593 | 1,580 | 1,586 | 3,600 | 1,586 |
| 2024-02-22 | 1,598 | 1,599 | 1,579 | 1,579 | 3,300 | 1,579 |
| 2024-02-21 | 1,595 | 1,599 | 1,580 | 1,584 | 3,800 | 1,584 |
| 2024-02-20 | 1,587 | 1,600 | 1,582 | 1,595 | 5,600 | 1,595 |
| 2024-02-19 | 1,586 | 1,601 | 1,586 | 1,601 | 6,900 | 1,601 |
| 2024-02-16 | 1,580 | 1,596 | 1,577 | 1,595 | 7,000 | 1,595 |
| 2024-02-15 | 1,599 | 1,599 | 1,585 | 1,590 | 1,200 | 1,590 |
| 2024-02-14 | 1,599 | 1,600 | 1,582 | 1,583 | 3,300 | 1,583 |
| 2024-02-13 | 1,600 | 1,605 | 1,580 | 1,590 | 7,000 | 1,590 |
| 2024-02-09 | 1,582 | 1,583 | 1,582 | 1,582 | 1,100 | 1,582 |
| 2024-02-08 | 1,578 | 1,590 | 1,578 | 1,590 | 2,900 | 1,590 |
| 2024-02-07 | 1,581 | 1,581 | 1,579 | 1,579 | 700 | 1,579 |
| 2024-02-06 | 1,580 | 1,593 | 1,580 | 1,582 | 2,900 | 1,582 |
| 2024-02-05 | 1,577 | 1,580 | 1,572 | 1,580 | 3,700 | 1,580 |
| 2024-02-02 | 1,570 | 1,571 | 1,568 | 1,570 | 2,600 | 1,570 |
| 2024-02-01 | 1,562 | 1,570 | 1,562 | 1,570 | 1,800 | 1,570 |
| 2024-01-31 | 1,553 | 1,580 | 1,545 | 1,580 | 6,800 | 1,580 |
| 2024-01-30 | 1,569 | 1,578 | 1,560 | 1,560 | 6,600 | 1,560 |
| 2024-01-29 | 1,579 | 1,579 | 1,560 | 1,569 | 6,500 | 1,569 |
| 2024-01-26 | 1,579 | 1,581 | 1,579 | 1,579 | 1,200 | 1,579 |
| 2024-01-25 | 1,570 | 1,579 | 1,570 | 1,579 | 3,400 | 1,579 |
| 2024-01-24 | 1,568 | 1,578 | 1,568 | 1,578 | 2,300 | 1,578 |
| 2024-01-23 | 1,569 | 1,594 | 1,561 | 1,571 | 8,100 | 1,571 |
| 2024-01-22 | 1,565 | 1,586 | 1,564 | 1,586 | 4,700 | 1,586 |
| 2024-01-19 | 1,561 | 1,569 | 1,561 | 1,563 | 2,900 | 1,563 |
| 2024-01-18 | 1,566 | 1,584 | 1,560 | 1,569 | 6,400 | 1,569 |
| 2024-01-17 | 1,570 | 1,583 | 1,566 | 1,583 | 3,600 | 1,583 |
| 2024-01-16 | 1,574 | 1,589 | 1,574 | 1,576 | 1,100 | 1,576 |
| 2024-01-15 | 1,589 | 1,590 | 1,575 | 1,588 | 1,800 | 1,588 |
| 2024-01-12 | 1,595 | 1,600 | 1,592 | 1,595 | 9,300 | 1,595 |
| 2024-01-11 | 1,566 | 1,592 | 1,566 | 1,592 | 1,600 | 1,592 |
| 2024-01-10 | 1,580 | 1,580 | 1,551 | 1,561 | 8,700 | 1,561 |
| 2024-01-09 | 1,573 | 1,575 | 1,573 | 1,575 | 5,700 | 1,575 |
| 2024-01-05 | 1,589 | 1,592 | 1,572 | 1,573 | 5,800 | 1,573 |
| 2024-01-04 | 1,544 | 1,570 | 1,544 | 1,567 | 4,200 | 1,567 |
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
