3830 (株)ギガプライズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,600	2,700	2,550	2,600	5,600	433.33
2017-12-28	2,538	2,573	2,490	2,570	3,100	428.33
2017-12-27	2,545	2,547	2,500	2,500	4,600	416.67
2017-12-26	2,500	2,540	2,500	2,500	3,000	416.67
2017-12-25	2,435	2,500	2,421	2,500	5,100	416.67
2017-12-22	2,412	2,412	2,412	2,412	100	402
2017-12-21	2,424	2,432	2,380	2,432	3,600	405.33
2017-12-20	2,410	2,421	2,410	2,421	700	403.50
2017-12-19	2,427	2,427	2,400	2,400	900	400
2017-12-18	2,407	2,445	2,407	2,445	900	407.50
2017-12-15	2,406	2,406	2,400	2,400	800	400
2017-12-14	2,450	2,450	2,420	2,420	900	403.33
2017-12-13	2,405	2,450	2,390	2,449	1,200	408.17
2017-12-12	2,400	2,447	2,400	2,404	1,300	400.67
2017-12-11	2,355	2,400	2,355	2,400	2,200	400
2017-12-08	2,350	2,379	2,350	2,350	2,100	391.67
2017-12-07	2,350	2,350	2,350	2,350	100	391.67
2017-12-06	2,324	2,350	2,271	2,271	800	378.50
2017-12-05	2,255	2,324	2,240	2,324	3,200	387.33
2017-12-04	2,265	2,320	2,240	2,240	14,000	373.33
2017-12-01	2,315	2,319	2,281	2,315	1,800	385.83
2017-11-30	2,291	2,315	2,291	2,315	1,300	385.83
2017-11-29	2,293	2,293	2,293	2,293	200	382.17
2017-11-28	2,239	2,293	2,239	2,293	1,600	382.17
2017-11-27	2,200	2,220	2,189	2,220	2,200	370
2017-11-24	2,155	2,200	2,155	2,200	2,300	366.67
2017-11-22	2,158	2,158	2,125	2,150	2,400	358.33
2017-11-21	2,150	2,155	2,131	2,150	2,100	358.33
2017-11-20	2,157	2,157	2,157	2,157	100	359.50
2017-11-17	2,140	2,157	2,140	2,157	800	359.50
2017-11-16	2,150	2,180	2,150	2,180	1,700	363.33
2017-11-15	2,188	2,250	2,108	2,150	3,800	358.33
2017-11-13	2,250	2,270	2,236	2,236	2,300	372.67
2017-11-10	2,260	2,260	2,248	2,248	300	374.67
2017-11-09	2,270	2,270	2,268	2,268	200	378
2017-11-08	2,280	2,280	2,230	2,230	2,200	371.67
2017-11-07	2,250	2,300	2,250	2,280	4,000	380
2017-11-06	2,350	2,385	2,200	2,240	6,600	373.33
2017-11-02	2,355	2,360	2,345	2,350	1,500	391.67
2017-11-01	2,350	2,360	2,340	2,355	3,200	392.50
2017-10-31	2,340	2,350	2,330	2,350	1,100	391.67
2017-10-30	2,272	2,340	2,272	2,340	1,400	390
2017-10-27	2,349	2,350	2,249	2,349	7,100	391.50
2017-10-26	2,305	2,320	2,305	2,310	600	385
2017-10-25	2,300	2,305	2,240	2,305	2,400	384.17
2017-10-24	2,280	2,280	2,280	2,280	100	380
2017-10-23	2,345	2,345	2,290	2,291	1,700	381.83
2017-10-20	2,295	2,295	2,295	2,295	300	382.50
2017-10-19	2,307	2,307	2,307	2,307	100	384.50
2017-10-18	2,314	2,314	2,304	2,304	200	384
2017-10-17	2,313	2,314	2,311	2,314	1,100	385.67
2017-10-16	2,330	2,330	2,330	2,330	800	388.33
2017-10-13	2,348	2,349	2,330	2,330	600	388.33
2017-10-11	2,317	2,317	2,311	2,311	300	385.17
2017-10-10	2,313	2,350	2,271	2,320	1,600	386.67
2017-10-06	2,262	2,285	2,262	2,263	1,200	377.17
2017-10-05	2,275	2,275	2,256	2,275	1,300	379.17
2017-10-04	2,251	2,280	2,240	2,275	2,400	379.17
2017-10-03	2,280	2,280	2,260	2,261	800	376.83
2017-10-02	2,245	2,261	2,245	2,261	1,300	376.83
2017-09-29	2,230	2,240	2,220	2,240	1,200	373.33
2017-09-28	2,210	2,230	2,210	2,230	400	371.67
2017-09-27	2,149	2,215	2,149	2,200	800	366.67
2017-09-26	2,200	2,205	2,199	2,199	600	366.50
2017-09-25	2,200	2,200	2,200	2,200	100	366.67
2017-09-22	2,190	2,190	2,189	2,189	800	364.83
2017-09-21	2,198	2,198	2,158	2,158	200	359.67
2017-09-20	2,188	2,188	2,150	2,150	1,000	358.33
2017-09-19	2,190	2,200	2,161	2,198	2,000	366.33
2017-09-15	2,158	2,180	2,113	2,132	2,100	355.33
2017-09-14	2,116	2,118	2,116	2,116	900	352.67
2017-09-13	2,112	2,112	2,112	2,112	400	352
2017-09-11	2,105	2,120	2,090	2,120	700	353.33
2017-09-08	2,125	2,135	2,100	2,100	9,400	350
2017-09-07	2,100	2,100	2,100	2,100	400	350
2017-09-06	2,059	2,080	2,050	2,080	1,600	346.67
2017-09-05	2,120	2,150	2,065	2,066	2,000	344.33
2017-09-04	2,155	2,155	2,125	2,145	1,400	357.50
2017-09-01	2,151	2,177	2,151	2,177	900	362.83
2017-08-31	2,145	2,147	2,145	2,147	800	357.83
2017-08-30	2,139	2,139	2,139	2,139	100	356.50
2017-08-29	2,121	2,171	2,086	2,145	2,300	357.50
2017-08-28	2,180	2,180	2,130	2,160	500	360
2017-08-25	2,141	2,141	2,103	2,103	400	350.50
2017-08-24	2,141	2,141	2,141	2,141	100	356.83
2017-08-23	2,139	2,209	2,139	2,141	500	356.83
2017-08-22	2,125	2,125	2,101	2,112	600	352
2017-08-21	2,092	2,125	2,090	2,100	2,000	350
2017-08-18	2,144	2,145	2,092	2,092	2,400	348.67
2017-08-17	2,161	2,161	2,123	2,150	3,100	358.33
2017-08-16	2,199	2,210	2,190	2,190	1,400	365
2017-08-15	2,147	2,180	2,113	2,180	2,000	363.33
2017-08-14	2,050	2,190	2,050	2,110	16,900	351.67
2017-08-10	2,449	2,449	2,350	2,350	1,600	391.67
2017-08-09	2,400	2,400	2,385	2,385	600	397.50
2017-08-08	2,458	2,467	2,458	2,467	200	411.17
2017-08-07	2,435	2,460	2,435	2,451	1,400	408.50
2017-08-04	2,445	2,495	2,370	2,485	2,300	414.17
2017-08-03	2,500	2,500	2,443	2,445	2,300	407.50
2017-08-02	2,530	2,530	2,520	2,520	700	420
2017-08-01	2,566	2,566	2,536	2,536	1,700	422.67
2017-07-31	2,536	2,550	2,536	2,550	5,900	425
2017-07-28	2,538	2,538	2,536	2,536	400	422.67
2017-07-27	2,550	2,550	2,550	2,550	5,400	425
2017-07-26	2,530	2,531	2,530	2,531	400	421.83
2017-07-25	2,580	2,580	2,540	2,540	1,300	423.33
2017-07-24	2,550	2,580	2,516	2,580	4,200	430
2017-07-21	2,465	2,520	2,465	2,505	2,400	417.50
2017-07-20	2,480	2,480	2,480	2,480	400	413.33
2017-07-19	2,478	2,480	2,468	2,480	1,900	413.33
2017-07-18	2,470	2,480	2,431	2,431	1,400	405.17
2017-07-14	2,475	2,475	2,460	2,474	700	412.33
2017-07-13	2,473	2,474	2,424	2,474	1,200	412.33
2017-07-12	2,410	2,474	2,410	2,474	2,800	412.33
2017-07-11	2,447	2,447	2,400	2,400	400	400
2017-07-10	2,429	2,437	2,429	2,431	2,000	405.17
2017-07-07	2,393	2,393	2,393	2,393	200	398.83
2017-07-06	2,388	2,400	2,350	2,394	2,100	399
2017-07-05	2,389	2,389	2,350	2,388	1,800	398
2017-07-04	2,440	2,440	2,310	2,390	2,200	398.33
2017-07-03	2,370	2,390	2,350	2,390	9,600	398.33
2017-06-30	2,364	2,367	2,338	2,350	1,500	391.67
2017-06-29	2,401	2,401	2,361	2,364	1,300	394
2017-06-28	2,410	2,449	2,410	2,410	400	401.67
2017-06-27	2,460	2,460	2,400	2,460	2,000	410
2017-06-26	2,332	2,460	2,332	2,460	4,400	410
2017-06-23	2,360	2,360	2,358	2,360	1,300	393.33
2017-06-22	2,341	2,380	2,341	2,360	600	393.33
2017-06-21	2,365	2,366	2,360	2,360	2,700	393.33
2017-06-20	2,360	2,370	2,360	2,365	3,400	394.17
2017-06-19	2,397	2,397	2,345	2,350	5,300	391.67
2017-06-16	2,388	2,397	2,340	2,397	4,100	399.50
2017-06-15	2,386	2,388	2,341	2,388	3,200	398
2017-06-14	2,379	2,379	2,320	2,336	9,500	389.33
2017-06-13	2,201	2,379	2,201	2,379	13,100	396.50
2017-06-12	2,214	2,240	2,192	2,220	9,500	370
2017-06-09	2,219	2,219	2,172	2,190	1,600	365
2017-06-08	2,199	2,220	2,185	2,190	1,700	365
2017-06-07	2,234	2,234	2,200	2,200	1,400	366.67
2017-06-06	2,235	2,244	2,200	2,200	3,000	366.67
2017-06-05	2,184	2,240	2,145	2,235	7,300	372.50
2017-06-02	2,200	2,200	2,105	2,184	2,800	364
2017-06-01	2,244	2,244	2,175	2,200	6,600	366.67
2017-05-31	2,250	2,250	2,150	2,200	1,900	366.67
2017-05-30	2,210	2,250	2,210	2,250	800	375
2017-05-29	2,236	2,239	2,236	2,239	1,300	373.17
2017-05-26	2,225	2,242	2,170	2,170	2,500	361.67
2017-05-25	2,243	2,247	2,200	2,200	1,900	366.67
2017-05-24	2,200	2,230	2,200	2,200	1,900	366.67
2017-05-23	2,195	2,210	2,170	2,200	4,500	366.67
2017-05-22	2,050	2,180	2,050	2,180	5,100	363.33
2017-05-19	1,965	2,080	1,945	2,050	5,200	341.67
2017-05-18	1,880	1,945	1,865	1,931	4,000	321.83
2017-05-17	2,011	2,011	1,902	1,902	15,500	317
2017-05-16	2,037	2,037	1,998	2,030	5,900	338.33
2017-05-15	2,100	2,100	1,998	2,055	19,400	342.50
2017-05-12	2,186	2,238	2,170	2,200	3,000	366.67
2017-05-11	2,239	2,239	2,216	2,220	1,200	370
2017-05-10	2,235	2,241	2,190	2,216	2,800	369.33
2017-05-09	2,234	2,234	2,201	2,216	1,100	369.33
2017-05-08	2,170	2,250	2,133	2,234	5,900	372.33
2017-05-02	2,122	2,190	2,085	2,130	13,800	355
2017-05-01	2,198	2,198	2,130	2,150	6,300	358.33
2017-04-28	2,200	2,250	2,189	2,198	4,300	366.33
2017-04-27	2,266	2,266	2,190	2,235	10,200	372.50
2017-04-26	2,303	2,327	2,300	2,300	800	383.33
2017-04-25	2,251	2,300	2,251	2,253	900	375.50
2017-04-24	2,262	2,300	2,262	2,300	900	383.33
2017-04-21	2,300	2,300	2,291	2,300	600	383.33
2017-04-20	2,300	2,329	2,280	2,300	1,200	383.33
2017-04-19	2,210	2,245	2,210	2,235	2,500	372.50
2017-04-18	2,227	2,227	2,150	2,210	1,200	368.33
2017-04-17	2,235	2,239	2,200	2,230	3,800	371.67
2017-04-14	2,200	2,221	2,120	2,220	2,300	370
2017-04-13	2,120	2,188	2,070	2,188	2,700	364.67
2017-04-12	2,152	2,200	2,100	2,190	2,400	365
2017-04-11	2,235	2,258	2,155	2,155	800	359.17
2017-04-10	2,121	2,245	2,121	2,235	3,700	372.50
2017-04-07	2,100	2,130	2,100	2,120	1,300	353.33
2017-04-06	2,201	2,201	2,050	2,100	7,800	350
2017-04-05	2,330	2,330	2,202	2,205	2,700	367.50
2017-04-04	2,335	2,335	2,255	2,255	2,300	375.83
2017-04-03	2,371	2,371	2,335	2,335	2,100	389.17
2017-03-31	2,380	2,400	2,355	2,371	4,900	395.17
2017-03-30	2,450	2,450	2,380	2,380	3,700	396.67
2017-03-29	2,425	2,480	2,405	2,406	3,400	401
2017-03-28	4,865	4,970	4,840	4,970	2,900	414.17
2017-03-27	4,960	4,960	4,870	4,870	600	405.83
2017-03-24	4,960	5,000	4,960	4,960	300	413.33
2017-03-23	4,910	5,000	4,900	5,000	800	416.67
2017-03-22	5,020	5,020	4,900	4,970	1,400	414.17
2017-03-21	4,960	5,000	4,930	5,000	2,300	416.67
2017-03-17	5,000	5,060	4,950	4,950	1,700	412.50
2017-03-16	5,000	5,000	5,000	5,000	700	416.67
2017-03-15	5,080	5,090	5,000	5,000	1,200	416.67
2017-03-14	5,050	5,050	5,050	5,050	200	420.83
2017-03-13	5,010	5,100	4,940	5,050	1,600	420.83
2017-03-10	5,100	5,110	5,010	5,010	800	417.50
2017-03-09	5,100	5,100	5,000	5,000	1,100	416.67
2017-03-08	5,100	5,100	5,000	5,000	2,000	416.67
2017-03-07	5,000	5,000	5,000	5,000	400	416.67
2017-03-06	5,250	5,250	5,000	5,000	2,700	416.67
2017-03-03	5,250	5,250	5,250	5,250	200	437.50
2017-03-02	5,330	5,330	5,250	5,250	900	437.50
2017-03-01	5,290	5,300	5,250	5,250	1,100	437.50
2017-02-28	5,240	5,240	5,240	5,240	700	436.67
2017-02-27	5,240	5,240	5,240	5,240	600	436.67
2017-02-24	4,980	5,240	4,950	5,240	1,300	436.67
2017-02-23	5,070	5,070	5,000	5,010	500	417.50
2017-02-22	5,100	5,100	5,000	5,070	600	422.50
2017-02-21	4,790	5,080	4,790	5,000	5,000	416.67
2017-02-20	4,850	4,850	4,700	4,725	9,700	393.75
2017-02-17	5,200	5,200	4,860	5,120	2,600	426.67
2017-02-16	5,330	5,330	5,170	5,200	5,900	433.33
2017-02-15	5,290	5,290	5,150	5,270	2,100	439.17
2017-02-14	5,500	5,700	5,050	5,290	12,000	440.83
2017-02-13	5,640	5,700	5,640	5,700	300	475
2017-02-10	5,530	5,600	5,530	5,600	900	466.67
2017-02-09	5,600	5,600	5,540	5,540	400	461.67
2017-02-08	5,790	5,790	5,790	5,790	300	482.50
2017-02-07	5,610	5,610	5,590	5,590	400	465.83
2017-02-06	5,640	5,780	5,630	5,630	700	469.17
2017-02-03	5,740	5,740	5,740	5,740	300	478.33
2017-02-02	5,740	5,790	5,740	5,790	500	482.50
2017-02-01	5,550	5,690	5,550	5,690	700	474.17
2017-01-31	5,600	5,600	5,510	5,510	400	459.17
2017-01-30	5,570	5,600	5,570	5,590	300	465.83
2017-01-27	5,580	5,580	5,530	5,570	700	464.17
2017-01-26	5,800	5,800	5,510	5,660	1,300	471.67
2017-01-25	5,810	5,870	5,620	5,850	4,900	487.50
2017-01-24	5,720	5,720	5,710	5,710	800	475.83
2017-01-23	5,760	5,890	5,690	5,890	600	490.83
2017-01-20	5,700	5,960	5,700	5,960	300	496.67
2017-01-19	5,830	5,830	5,630	5,630	700	469.17
2017-01-18	5,980	6,030	5,980	6,030	900	502.50
2017-01-17	5,990	5,990	5,900	5,900	400	491.67
2017-01-16	5,850	5,960	5,850	5,960	800	496.67
2017-01-13	5,750	5,900	5,750	5,850	1,800	487.50
2017-01-12	6,050	6,050	5,750	5,750	1,400	479.17
2017-01-11	5,520	5,650	5,520	5,650	300	470.83
2017-01-10	5,520	5,520	5,500	5,500	800	458.33
2017-01-06	5,990	6,010	5,500	5,600	5,800	466.67
2017-01-05	5,800	6,000	5,800	6,000	1,000	500
2017-01-04	5,600	5,750	5,600	5,750	2,000	479.17

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3830 (株)ギガプライズ の時系列データ [2017年度]

3830 (株)ギガプライズの時系列データ [2017年度]