1. HOME >
  2. 株価時系列 >
  3. 3830 >
  4. 2020年

3830 (株)ギガプライズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0002,0181,9801,9803,3001,980
2020-12-291,9401,9921,9401,9787,6001,978
2020-12-281,9061,9401,9021,93019,0001,930
2020-12-251,9101,9401,9021,92013,0001,920
2020-12-241,8651,9601,8611,89729,4001,897
2020-12-231,9121,9591,8831,89343,7001,893
2020-12-222,0002,0001,9111,91521,8001,915
2020-12-212,0882,0882,0082,00884,4002,008
2020-12-182,1502,1502,0712,1008,6002,100
2020-12-172,1882,2212,1322,18086,5002,180
2020-12-162,2742,2752,1882,2146,5002,214
2020-12-152,2472,2552,2052,2544,4002,254
2020-12-142,1512,2942,1512,1999,5002,199
2020-12-112,1632,1702,1352,1651,5002,165
2020-12-102,1632,1632,1132,1307,5002,130
2020-12-092,1222,1872,1222,1697,3002,169
2020-12-082,0912,1702,0822,17014,2002,170
2020-12-072,2712,2712,0902,0998,9002,099
2020-12-042,1882,2952,0502,28914,2002,289
2020-12-032,2202,2222,1442,1702,9002,170
2020-12-022,1102,2502,0812,25012,5002,250
2020-12-012,0682,0902,0502,0706,3002,070
2020-11-302,1702,2202,0502,07126,9002,071
2020-11-272,3752,3752,2502,27513,8002,275
2020-11-262,3302,3302,2842,33013,5002,330
2020-11-252,1732,3452,1732,25022,4002,250
2020-11-242,1502,2992,0812,24531,4002,245
2020-11-202,0702,1702,0542,13119,1002,131
2020-11-192,1212,1212,0722,09512,8002,095
2020-11-181,9702,1411,9702,12048,8002,120
2020-11-171,8901,9721,8851,95036,4001,950
2020-11-161,8641,8991,8461,87714,7001,877
2020-11-131,8661,8911,8301,88819,9001,888
2020-11-121,8981,9251,8611,87116,7001,871
2020-11-112,0102,0101,8431,84688,9001,846
2020-11-101,6621,6621,5751,61023,5001,610
2020-11-091,6741,6991,6211,62120,2001,621
2020-11-061,6791,6941,6301,6403,0001,640
2020-11-051,6971,7071,6351,6678,9001,667
2020-11-041,5631,6951,5631,6256,0001,625
2020-11-021,5151,5791,5151,56513,9001,565
2020-10-301,5931,6291,5671,57111,9001,571
2020-10-291,6161,6331,5401,63319,5001,633
2020-10-281,6501,6531,6331,6333,0001,633
2020-10-271,6521,6891,6401,65013,4001,650
2020-10-261,6581,7231,6411,67410,7001,674
2020-10-231,6971,6971,6501,6607,2001,660
2020-10-221,7391,7391,6661,6974,9001,697
2020-10-211,6811,7451,6621,7447,6001,744
2020-10-201,7101,7231,6751,6754,6001,675
2020-10-191,6951,7581,6921,7186,5001,718
2020-10-161,7271,7481,6801,7109,7001,710
2020-10-151,7961,7961,7431,7672,8001,767
2020-10-141,7621,7981,7361,7976,1001,797
2020-10-131,7951,7951,7501,7636,1001,763
2020-10-121,8341,8341,7721,7956,9001,795
2020-10-091,7201,8471,7051,81036,2001,810
2020-10-081,8091,8091,7261,73628,6001,736
2020-10-071,8181,8201,7451,82013,6001,820
2020-10-061,8981,9101,8001,85018,1001,850
2020-10-051,8901,9101,7751,85819,3001,858
2020-10-021,8051,9101,7511,84950,5001,849
2020-09-301,5851,6371,5531,63412,4001,634
2020-09-291,5601,5961,5011,58629,4001,586
2020-09-281,5261,5401,4951,50017,7001,500
2020-09-251,5701,5701,5201,5216,1001,521
2020-09-241,5701,5801,5061,54013,4001,540
2020-09-231,5991,6001,5341,55123,4001,551
2020-09-181,4881,5881,4631,58842,6001,588
2020-09-171,4361,4741,4151,46020,5001,460
2020-09-161,4201,4301,4011,42212,3001,422
2020-09-151,4161,4201,3911,4138,1001,413
2020-09-141,4021,4271,3911,40622,3001,406
2020-09-111,4101,4131,3981,398105,0001,398
2020-09-101,3911,4421,3911,42812,4001,428
2020-09-091,3901,4101,3901,4007,6001,400
2020-09-081,3961,4121,3961,40582,0001,405
2020-09-071,3881,4001,3201,39660,3001,396
2020-09-041,4001,4101,3881,4075,1001,407
2020-09-031,4241,4311,4181,4222,9001,422
2020-09-021,4231,4611,4091,41817,1001,418
2020-09-011,4081,4241,4081,42311,6001,423
2020-08-311,3801,4211,3741,40014,6001,400
2020-08-281,4371,4411,3011,37030,7001,370
2020-08-271,4621,4701,4401,4404,6001,440
2020-08-261,4771,4801,4481,4808,2001,480
2020-08-251,4731,4771,4421,46612,6001,466
2020-08-241,4201,4781,4191,47232,2001,472
2020-08-211,4111,4371,4111,4208,6001,420
2020-08-201,4301,4351,4101,43410,9001,434
2020-08-191,4211,4371,4201,4298,4001,429
2020-08-181,4351,4491,4221,42511,4001,425
2020-08-171,4661,4701,4221,45111,0001,451
2020-08-141,4221,4711,4001,47033,9001,470
2020-08-131,4451,4501,4121,42811,8001,428
2020-08-121,4801,4991,4211,45040,8001,450
2020-08-111,3331,3721,3331,36110,7001,361
2020-08-071,3051,3471,3031,32321,1001,323
2020-08-061,3221,3291,3101,3188,1001,318
2020-08-051,3201,3251,3131,3256,9001,325
2020-08-041,3151,3171,3111,3177,5001,317
2020-08-031,3051,3231,3011,32015,8001,320
2020-07-311,3351,3401,2961,32010,3001,320
2020-07-301,3591,3791,3171,3409,6001,340
2020-07-291,4291,4291,3761,38212,1001,382
2020-07-281,3551,4301,3501,43016,5001,430
2020-07-271,3261,3561,3221,3405,8001,340
2020-07-221,3331,3611,3331,3584,6001,358
2020-07-211,3451,3501,3201,3226,5001,322
2020-07-201,3431,3721,3251,3453,1001,345
2020-07-171,3001,3491,2951,3166,3001,316
2020-07-161,3101,3141,3001,3088,1001,308
2020-07-151,3331,3381,3031,3259,8001,325
2020-07-141,3801,3861,3001,33919,4001,339
2020-07-131,4421,4421,3801,38612,5001,386
2020-07-101,4401,4521,4211,4304,2001,430
2020-07-091,4501,4541,4251,4409,0001,440
2020-07-081,4651,4761,4501,4576,3001,457
2020-07-071,4571,4811,4551,4658,7001,465
2020-07-061,4631,5031,4571,45719,8001,457
2020-07-031,4571,5001,4501,46320,5001,463
2020-07-021,5001,5021,4571,48220,0001,482
2020-07-011,4641,5061,4591,50613,7001,506
2020-06-301,5101,5151,4451,45928,9001,459
2020-06-291,4981,5021,4521,50033,1001,500
2020-06-261,4911,5491,4901,50454,7001,504
2020-06-251,4821,4821,4501,46715,0001,467
2020-06-241,4701,4971,4261,49036,0001,490
2020-06-231,4851,5071,4601,47662,7001,476
2020-06-221,5631,5781,4331,476182,9001,476
2020-06-191,2791,2851,2701,28216,7001,282
2020-06-181,3161,3161,2751,2758,8001,275
2020-06-171,3351,3541,3241,32424,0001,324
2020-06-161,3051,3311,2531,31611,3001,316
2020-06-151,2951,3081,2611,28119,2001,281
2020-06-121,2111,2941,2111,29441,2001,294
2020-06-111,3711,3901,3161,31722,5001,317
2020-06-101,3581,3831,3331,38315,6001,383
2020-06-091,3581,3581,3221,35715,4001,357
2020-06-081,2941,3501,2901,34021,1001,340
2020-06-051,2501,2771,2451,27610,1001,276
2020-06-041,3081,3201,2211,23530,7001,235
2020-06-031,3361,3991,2601,29445,7001,294
2020-06-021,3001,3251,2901,32020,8001,320
2020-06-011,2501,2951,2401,27832,4001,278
2020-05-291,1621,1951,1081,17823,2001,178
2020-05-281,1831,1831,1511,15822,4001,158
2020-05-271,1531,1911,1501,17014,8001,170
2020-05-261,1481,1491,1311,14010,9001,140
2020-05-251,1501,1501,1201,14319,3001,143
2020-05-221,1291,1531,1271,1507,2001,150
2020-05-211,1141,1551,1141,1448,9001,144
2020-05-201,1351,1751,1111,11328,4001,113
2020-05-191,1581,1821,1001,18121,0001,181
2020-05-181,1001,1501,0871,12620,5001,126
2020-05-151,0911,1141,0421,08027,9001,080
2020-05-141,2101,2121,0161,03272,2001,032
2020-05-131,1631,2801,1301,225131,6001,225
2020-05-121,4971,5151,4751,50021,2001,500
2020-05-111,3901,4791,3901,46422,1001,464
2020-05-081,3871,4081,3631,40833,4001,408
2020-05-071,3601,3851,3451,3699,3001,369
2020-05-011,3311,3501,3211,3457,5001,345
2020-04-301,3351,3841,3261,32923,3001,329
2020-04-281,3681,3751,3221,33813,9001,338
2020-04-271,3601,3851,3521,3666,9001,366
2020-04-241,3731,3731,3171,3566,7001,356
2020-04-231,2881,3961,2621,36716,0001,367
2020-04-221,2001,2781,2001,25816,5001,258
2020-04-211,3561,4001,2471,25036,1001,250
2020-04-201,4091,4391,3001,37547,7001,375
2020-04-171,4581,4761,4001,42231,5001,422
2020-04-161,5301,5501,4261,48928,5001,489
2020-04-151,5141,5571,5031,55531,6001,555
2020-04-141,4241,4851,4231,48421,8001,484
2020-04-131,5001,5201,3531,37544,5001,375
2020-04-101,4551,5401,3501,51067,5001,510
2020-04-091,1491,3901,1261,35092,7001,350
2020-04-081,0351,2001,0151,13136,1001,131
2020-04-071,0001,0659601,06456,6001,064
2020-04-0687693786293027,000930
2020-04-0389190083085919,800859
2020-04-0283690083188521,100885
2020-04-0189289883184626,300846
2020-03-3188889887389012,600890
2020-03-3087688282485626,900856
2020-03-2792195289289924,700899
2020-03-2695095085488830,400888
2020-03-25849979849970353,900970
2020-03-2480585279784140,300841
2020-03-2371574570072787,700727
2020-03-19850856695728149,000728
2020-03-1889093585085091,600850
2020-03-17760879740811193,800811
2020-03-1685092580080396,000803
2020-03-13801860760783181,200783
2020-03-12958995900949144,100949
2020-03-111,1301,1489661,010301,5001,010
2020-03-101,0651,1209241,104357,7001,104
2020-03-091,2821,3051,0901,090282,2001,090
2020-03-061,4211,4411,3251,35035,3001,350
2020-03-051,4871,5331,4211,42927,4001,429
2020-03-041,4651,5001,4501,4808,3001,480
2020-03-031,5851,6271,4321,49527,8001,495
2020-03-021,4001,6991,3901,52739,2001,527
2020-02-281,3841,5491,3451,42958,3001,429
2020-02-271,4981,5181,3871,45757,4001,457
2020-02-261,5471,5481,4251,51254,4001,512
2020-02-251,5151,5881,5031,58829,9001,588
2020-02-211,6561,6991,6351,64926,2001,649
2020-02-201,8311,8671,7251,74017,9001,740
2020-02-191,9351,9351,8511,8689,4001,868
2020-02-181,9701,9701,7621,89025,0001,890
2020-02-171,9072,0341,8751,94417,8001,944
2020-02-141,8651,9991,8011,91831,1001,918
2020-02-131,8001,9001,7511,86127,1001,861
2020-02-121,6001,7241,6001,696204,5001,696
2020-02-10---2,231-2,231
2020-02-072,2942,3102,2022,23116,5002,231
2020-02-062,3252,3302,2742,29110,2002,291
2020-02-052,3202,3252,2822,3207,6002,320
2020-02-042,2502,2882,2502,2506,4002,250
2020-02-032,1792,2802,0612,27515,7002,275
2020-01-312,1502,1982,1262,1987,0002,198
2020-01-302,1512,1702,0022,12015,7002,120
2020-01-292,2952,3002,1952,2016,7002,201
2020-01-282,0542,2782,0522,25521,8002,255
2020-01-272,3032,3092,0932,14890,3002,148
2020-01-242,4402,4402,3712,37114,4002,371
2020-01-232,4932,4932,4442,44513,7002,445
2020-01-222,4952,5102,4802,49311,2002,493
2020-01-212,5332,5452,4982,49910,3002,499
2020-01-202,5372,5772,5302,53617,0002,536
2020-01-172,4982,5092,4922,5006,7002,500
2020-01-162,5092,5702,4812,4983,2002,498
2020-01-152,5452,5452,4862,5006,3002,500
2020-01-142,5022,5972,5002,52321,8002,523
2020-01-102,5182,5302,4512,47312,6002,473
2020-01-092,5302,5602,4902,52117,7002,521
2020-01-082,6002,6002,5012,52010,6002,520
2020-01-072,5822,6012,5772,59027,4002,590
2020-01-062,5802,6102,5682,59220,7002,592

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