日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ギグワークス(2375)の株価時系列情報

ギグワークス(2375)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 201 205 200 202 21,600
2012/12/27 198 205 198 205 52,600
2012/12/26 203 205 197 204 41,500
2012/12/26 1 -> 300.03 分割
2012/12/25 61,500 61,500 60,399 60,501 218
2012/12/21 60,600 61,599 60,000 60,600 222
2012/12/20 62,001 62,901 61,101 61,200 182
2012/12/19 61,701 62,901 60,600 62,499 257
2012/12/18 63,501 63,501 60,099 60,699 467
2012/12/17 63,801 65,200 63,099 63,300 423
2012/12/14 65,800 66,199 63,600 63,801 959
2012/12/13 69,799 70,801 65,299 66,799 3,653
2012/12/12 75,800 75,800 75,800 75,800 110
2012/12/11 88,101 93,000 83,600 90,801 898
2012/12/10 85,001 95,001 83,501 92,601 3,256
2012/12/07 75,299 80,000 75,001 80,000 635
2012/12/06 69,001 75,001 69,001 74,500 282
2012/12/05 70,600 71,299 69,100 71,200 109
2012/12/04 68,401 70,300 68,401 69,601 128
2012/12/03 67,900 70,801 67,900 68,299 68
2012/11/30 66,901 67,900 66,400 67,501 38
2012/11/29 66,901 69,001 66,100 66,901 79
2012/11/28 67,999 68,101 66,301 67,600 77
2012/11/27 70,501 72,499 65,800 68,500 186
2012/11/26 67,801 73,000 67,801 71,800 440
2012/11/22 66,799 67,801 65,299 67,300 194
2012/11/21 65,001 66,301 63,900 66,301 155
2012/11/20 62,799 65,899 62,799 65,401 265
2012/11/19 61,299 64,200 60,699 62,799 153
2012/11/16 58,500 61,500 58,500 61,299 99
2012/11/15 58,701 59,001 57,999 58,101 19
2012/11/14 58,899 59,499 58,401 58,701 29
2012/11/13 59,199 59,199 57,900 57,900 50
2012/11/12 60,999 60,999 59,001 59,199 35
2012/11/09 61,200 61,200 60,099 61,200 34
2012/11/08 60,000 61,200 59,001 61,200 74
2012/11/07 59,400 61,500 58,899 60,999 64
2012/11/06 59,700 60,000 58,899 58,899 28
2012/11/05 59,499 59,700 58,401 59,700 31
2012/11/02 57,300 60,399 55,001 60,399 211
2012/11/01 58,800 59,199 57,600 57,900 42
2012/10/31 58,599 59,400 58,500 59,199 27
2012/10/30 59,001 59,100 58,500 58,599 26
2012/10/29 58,299 60,000 58,299 59,001 93
2012/10/26 61,200 61,599 59,799 60,201 146
2012/10/25 59,700 61,899 59,700 60,000 124
2012/10/24 60,000 60,399 59,700 59,700 32
2012/10/23 61,299 61,299 59,001 60,699 40
2012/10/22 60,999 61,800 59,301 61,599 27
2012/10/19 62,001 62,001 59,001 60,501 42
2012/10/18 61,500 62,799 60,699 61,800 90
2012/10/17 57,000 62,901 56,499 60,801 247
2012/10/16 56,301 57,099 55,299 56,100 43
2012/10/15 57,999 57,999 56,001 56,301 30
2012/10/12 57,000 57,699 56,001 57,699 51
2012/10/11 57,999 59,001 56,901 57,801 63
2012/10/10 59,001 59,700 57,999 57,999 36
2012/10/09 59,901 59,901 58,500 59,001 30
2012/10/05 59,700 60,000 57,999 59,301 94
2012/10/04 59,799 60,099 58,599 59,199 45
2012/10/03 59,199 60,000 58,500 59,601 52
2012/10/02 59,301 60,999 59,301 60,399 100
2012/10/01 60,000 60,501 59,499 60,501 45
2012/09/28 60,000 60,099 59,499 60,000 50
2012/09/27 61,299 61,401 59,799 60,201 91
2012/09/26 62,001 62,001 60,600 60,999 45
2012/09/25 61,800 61,800 60,600 60,801 67
2012/09/24 60,999 61,800 60,501 61,800 27
2012/09/21 60,801 62,001 60,801 61,401 30
2012/09/20 61,500 61,899 61,101 61,200 42
2012/09/19 61,500 61,800 60,201 61,500 25
2012/09/18 62,301 62,301 60,801 61,500 115
2012/09/14 61,800 63,000 61,701 63,000 78
2012/09/13 62,100 63,501 62,100 62,499 53
2012/09/12 60,900 61,899 60,399 61,899 109
2012/09/11 63,501 63,501 61,800 61,899 25
2012/09/10 64,599 64,599 62,499 63,501 35
2012/09/07 62,901 63,801 62,199 63,699 74
2012/09/06 62,799 63,600 62,301 63,300 35
2012/09/05 62,499 62,499 61,701 61,800 74
2012/09/04 63,600 63,999 62,001 62,901 101
2012/09/03 66,199 67,000 62,901 64,599 191
2012/08/31 75,001 75,500 68,299 69,199 1,064
2012/08/30 69,001 69,001 66,901 67,501 71
2012/08/29 65,299 68,899 65,200 68,899 86
2012/08/28 67,300 67,600 65,500 66,001 101
2012/08/27 65,701 68,800 65,299 67,300 147
2012/08/24 61,599 65,899 61,599 65,001 128
2012/08/23 61,899 61,899 60,099 61,299 66
2012/08/22 62,499 62,499 61,701 61,899 24
2012/08/21 64,200 64,299 61,899 63,501 77
2012/08/20 63,000 66,901 61,500 63,501 223
2012/08/17 58,101 64,899 58,101 61,800 228
2012/08/16 57,600 58,599 57,600 58,599 26
2012/08/15 57,399 59,799 57,399 57,699 53
2012/08/14 57,999 60,000 57,999 57,999 32
2012/08/13 56,301 57,999 56,001 57,999 25
2012/08/10 57,000 57,300 56,100 56,100 32
2012/08/09 57,099 57,399 55,500 56,400 62
2012/08/08 59,001 59,001 57,099 57,099 20
2012/08/07 57,300 57,699 55,001 57,600 55
2012/08/06 59,601 60,000 57,000 57,999 38
2012/08/03 60,801 60,801 58,401 59,499 37
2012/08/02 60,699 60,900 59,901 60,900 17
2012/08/01 59,001 59,001 58,299 58,899 23
2012/07/31 58,299 59,199 58,200 59,001 15
2012/07/30 59,499 59,901 57,999 58,200 23
2012/07/27 60,600 60,801 57,999 60,000 41
2012/07/26 59,001 60,501 59,001 59,499 51
2012/07/25 58,800 59,001 57,000 57,900 87
2012/07/24 59,199 61,800 57,999 61,800 49
2012/07/23 60,501 61,101 59,100 59,199 82
2012/07/20 64,200 64,800 61,500 62,199 89
2012/07/19 64,599 65,500 64,101 65,001 30
2012/07/18 66,199 67,000 63,300 66,001 124
2012/07/17 67,699 67,999 66,601 67,000 71
2012/07/13 67,999 67,999 67,201 67,699 90
2012/07/12 69,301 70,099 67,999 67,999 90
2012/07/11 68,200 73,501 67,801 70,000 371
2012/07/10 75,001 75,500 67,099 67,999 446
2012/07/09 83,000 85,001 73,000 73,501 1,901
2012/07/06 68,701 78,500 68,701 78,500 765
2012/07/05 66,601 69,400 66,301 68,500 110
2012/07/04 67,201 67,900 66,199 66,400 74
2012/07/03 67,201 67,201 66,100 67,201 119
2012/07/02 67,501 68,299 66,400 67,501 103
2012/06/29 66,400 66,901 65,200 66,700 57
2012/06/28 67,000 67,501 64,299 66,400 210
2012/06/27 71,500 71,599 66,601 67,000 175
2012/06/26 72,001 72,001 69,001 69,499 177
2012/06/25 70,000 73,999 67,999 73,501 495
2012/06/22 65,401 72,400 64,299 67,300 311
2012/06/21 68,401 69,001 66,301 67,399 228
2012/06/20 73,000 73,000 66,901 69,301 368
2012/06/19 74,200 75,899 69,499 72,001 675
2012/06/18 67,201 74,200 65,200 74,200 730
2012/06/15 72,601 75,001 64,200 64,200 952
2012/06/14 74,101 84,800 69,001 75,001 3,116
2012/06/13 76,601 76,601 76,601 76,601 73
2012/06/12 66,601 66,601 66,601 66,601 21
2012/06/11 53,000 56,601 53,000 56,601 174
2012/06/08 50,900 50,999 49,550 49,550 80
2012/06/07 50,000 51,800 49,100 50,999 126
2012/06/06 48,500 52,499 48,449 50,999 106
2012/06/05 46,751 48,800 46,649 48,500 175
2012/06/04 48,500 48,800 47,450 47,450 148
2012/06/01 52,799 52,799 51,101 51,200 102
2012/05/31 54,299 54,299 52,301 53,300 49
2012/05/30 56,499 57,801 53,600 54,299 142
2012/05/29 50,099 54,899 50,000 54,500 220
2012/05/28 54,701 54,800 49,799 51,101 180
2012/05/25 54,500 55,001 53,201 54,299 72
2012/05/24 54,101 54,800 53,000 53,999 70
2012/05/23 56,100 56,901 53,099 53,099 145
2012/05/22 57,099 57,600 55,899 56,199 192
2012/05/21 56,499 57,099 55,001 57,099 112
2012/05/18 57,501 58,500 56,100 56,901 123
2012/05/17 58,101 60,000 57,099 59,100 163
2012/05/16 55,001 61,500 54,701 57,099 243
2012/05/15 56,001 57,999 51,200 57,999 327
2012/05/14 65,800 66,199 58,500 60,000 218
2012/05/11 68,701 69,100 65,101 65,800 181
2012/05/10 68,101 70,201 67,501 70,201 71
2012/05/09 69,799 70,501 68,101 68,101 138
2012/05/08 69,700 73,999 69,700 71,299 248
2012/05/07 71,800 71,800 68,500 69,499 233
2012/05/02 72,799 73,999 72,199 72,499 140
2012/05/01 74,500 76,100 73,000 73,000 148
2012/04/27 77,699 77,699 73,999 74,500 386
2012/04/26 74,599 82,400 73,000 77,999 730
2012/04/25 74,401 77,201 73,600 74,599 298
2012/04/24 77,300 77,801 75,599 77,399 255
2012/04/23 79,100 79,799 77,501 77,801 202
2012/04/20 79,799 79,799 77,699 78,401 174
2012/04/19 78,701 80,801 77,801 79,001 275
2012/04/18 78,101 79,499 77,501 78,500 205
2012/04/17 78,500 78,500 76,499 77,399 201
2012/04/16 80,000 80,000 76,901 77,000 320
2012/04/13 79,001 80,501 77,399 79,499 284
2012/04/12 84,200 84,800 79,001 79,301 574
2012/04/11 76,001 83,900 75,200 82,400 909
2012/04/10 80,300 80,399 77,501 77,501 410
2012/04/09 82,199 82,499 79,199 80,999 554
2012/04/06 84,500 88,500 81,701 83,399 1,107
2012/04/05 89,400 89,400 82,199 83,699 1,531
2012/04/04 95,599 103,000 90,600 93,201 1,676
2012/04/03 95,500 96,901 89,799 92,601 1,983
2012/04/02 103,999 108,899 97,099 97,801 6,637
2012/03/30 89,400 93,900 84,200 93,900 3,391
2012/03/29 72,001 78,899 71,500 78,899 909
2012/03/28 69,001 69,799 66,901 68,899 407
2012/03/27 71,899 72,301 69,001 69,001 311
2012/03/26 71,299 75,800 69,199 69,400 538
2012/03/23 72,799 75,500 71,200 71,200 487
2012/03/22 77,801 77,801 73,801 74,299 736
2012/03/21 78,800 80,999 76,700 78,101 1,427
2012/03/19 83,000 84,101 83,000 83,000 534
2012/03/16 90,999 102,400 90,999 97,999 1,143
2012/03/15 86,700 93,000 85,401 90,999 755
2012/03/14 87,399 87,399 84,500 85,401 287
2012/03/13 90,000 90,000 85,899 87,300 374
2012/03/12 90,000 92,001 89,199 89,901 299
2012/03/09 87,099 92,301 87,099 89,100 655
2012/03/08 88,599 90,000 86,301 86,400 500
2012/03/07 91,599 92,001 86,199 90,000 808
2012/03/06 101,800 112,001 92,400 92,499 2,073
2012/03/05 87,000 102,199 86,100 101,899 3,278
2012/03/02 82,301 89,001 80,999 87,201 1,291
2012/03/01 81,101 81,899 80,201 80,900 240
2012/02/29 81,500 82,700 80,399 81,701 380
2012/02/28 85,800 86,400 80,999 83,000 483
2012/02/27 87,501 90,501 85,701 87,000 547
2012/02/24 86,100 89,301 86,001 86,001 274
2012/02/23 89,001 90,300 87,201 87,900 432
2012/02/22 90,999 92,499 84,599 90,699 951
2012/02/21 90,999 90,999 83,900 86,301 850
2012/02/20 95,599 95,701 86,700 89,499 1,107
2012/02/17 101,500 102,199 98,701 99,001 573
2012/02/16 98,701 108,701 98,701 102,199 1,242
2012/02/15 99,499 101,800 98,401 99,400 768
2012/02/14 104,200 106,001 100,000 102,499 1,390
2012/02/13 118,200 119,400 109,001 110,201 917
2012/02/10 119,001 127,699 112,799 115,200 2,077
2012/02/09 104,599 129,799 104,599 119,001 4,784
2012/02/08 100,900 112,100 98,599 103,801 4,105
2012/02/07 103,501 106,700 97,000 97,099 2,026
2012/02/06 93,000 107,999 93,000 107,999 2,284
2012/02/03 96,499 97,000 92,199 93,000 468
2012/02/02 97,999 102,499 94,599 96,001 772
2012/02/01 99,001 102,799 95,800 99,499 608
2012/01/31 98,701 107,600 96,499 97,201 1,304
2012/01/30 104,200 106,901 99,001 99,001 914
2012/01/27 107,999 109,001 103,099 104,200 1,347
2012/01/26 107,801 137,000 105,701 113,999 3,824
2012/01/25 114,500 117,900 105,899 107,699 1,328
2012/01/24 115,500 116,700 109,001 111,500 728
2012/01/23 122,001 124,899 112,799 115,500 777
2012/01/20 129,001 130,699 117,300 120,000 1,084
2012/01/19 126,199 143,801 122,301 135,001 1,324
2012/01/18 141,500 147,000 124,101 132,199 925
2012/01/17 163,801 169,001 130,699 140,000 1,288
2012/01/16 174,200 187,399 157,999 160,600 941
2012/01/13 145,200 179,301 145,200 176,001 1,603
2012/01/12 172,601 191,500 152,001 162,001 2,931
2012/01/11 137,600 152,601 130,399 152,601 2,496
2012/01/10 105,001 140,099 100,300 122,601 2,134
2012/01/06 138,200 138,200 110,000 110,099 1,496
2012/01/05 106,700 108,200 102,100 108,200 450
2012/01/04 93,000 93,201 86,100 93,201 1,364

このページの先頭へ