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
2017/12/29 985 1,000 975 992 13,400
2017/12/28 965 993 955 985 25,700
2017/12/27 945 963 931 961 23,900
2017/12/26 961 963 938 939 50,200
2017/12/25 989 989 952 961 31,700
2017/12/22 983 990 981 981 11,900
2017/12/21 992 1,040 981 985 74,400
2017/12/20 998 999 989 989 7,800
2017/12/19 1,005 1,005 992 1,000 8,000
2017/12/18 1,013 1,015 997 1,002 39,700
2017/12/15 1,010 1,010 990 999 27,700
2017/12/14 1,000 1,015 997 999 25,800
2017/12/13 1,031 1,031 997 1,001 53,600
2017/12/12 1,055 1,070 1,026 1,026 63,300
2017/12/11 1,025 1,058 1,003 1,058 54,400
2017/12/08 1,006 1,074 991 1,014 122,500
2017/12/07 1,008 1,023 998 1,002 37,200
2017/12/06 1,028 1,028 987 1,000 35,000
2017/12/05 1,043 1,044 1,006 1,028 30,400
2017/12/04 1,067 1,071 1,045 1,050 25,200
2017/12/01 1,071 1,082 1,060 1,063 23,500
2017/11/30 1,117 1,118 1,058 1,064 63,400
2017/11/29 1,200 1,200 1,078 1,114 225,400
2017/11/28 1,142 1,170 1,120 1,141 73,300
2017/11/27 1,116 1,146 1,090 1,140 43,000
2017/11/24 1,107 1,107 1,085 1,105 13,600
2017/11/22 1,120 1,122 1,098 1,107 23,000
2017/11/21 1,100 1,110 1,079 1,109 25,100
2017/11/20 1,070 1,101 1,066 1,101 30,300
2017/11/17 1,057 1,070 1,031 1,065 16,600
2017/11/16 1,035 1,062 1,033 1,060 11,900
2017/11/15 1,048 1,048 1,016 1,030 18,000
2017/11/14 1,053 1,064 1,031 1,033 10,800
2017/11/13 1,029 1,058 1,015 1,058 25,200
2017/11/10 1,020 1,029 1,012 1,015 8,400
2017/11/09 1,030 1,033 1,016 1,027 13,000
2017/11/08 1,023 1,037 1,023 1,030 1,600
2017/11/07 1,026 1,034 1,025 1,031 3,500
2017/11/06 1,035 1,037 1,025 1,029 2,600
2017/11/02 1,014 1,046 1,014 1,035 8,200
2017/11/01 1,052 1,053 1,028 1,028 8,400
2017/10/31 1,014 1,055 1,014 1,045 17,600
2017/10/30 1,013 1,015 1,005 1,014 3,400
2017/10/27 1,008 1,016 1,006 1,013 4,000
2017/10/26 1,018 1,018 1,004 1,010 7,900
2017/10/25 1,020 1,023 1,011 1,015 9,800
2017/10/24 1,002 1,020 992 1,017 63,800
2017/10/23 1,010 1,022 987 1,002 36,100
2017/10/20 1,021 1,030 1,010 1,010 6,000
2017/10/19 1,029 1,031 1,015 1,021 24,700
2017/10/18 1,012 1,079 1,006 1,059 57,500
2017/10/17 1,014 1,023 1,010 1,018 8,900
2017/10/16 1,030 1,032 1,014 1,015 16,600
2017/10/13 1,019 1,038 1,019 1,032 3,900
2017/10/12 1,023 1,031 1,023 1,027 3,300
2017/10/11 1,030 1,031 1,017 1,023 13,100
2017/10/10 1,026 1,038 1,026 1,028 2,300
2017/10/06 1,050 1,050 1,025 1,025 6,700
2017/10/05 1,059 1,059 1,030 1,034 11,700
2017/10/04 1,054 1,069 1,045 1,052 19,500
2017/10/03 1,087 1,087 1,059 1,060 36,000
2017/10/02 1,040 1,070 1,026 1,064 24,200
2017/09/29 1,015 1,024 1,015 1,024 5,900
2017/09/28 1,015 1,025 1,006 1,015 21,200
2017/09/27 1,020 1,028 1,009 1,020 15,300
2017/09/26 1,024 1,025 1,004 1,018 17,900
2017/09/25 1,012 1,043 1,004 1,009 21,000
2017/09/22 1,017 1,041 1,010 1,010 16,900
2017/09/21 1,025 1,036 1,022 1,028 15,000
2017/09/20 1,002 1,042 989 1,033 39,300
2017/09/19 1,000 1,012 998 1,002 29,000
2017/09/15 1,002 1,016 995 1,000 9,400
2017/09/14 1,003 1,020 996 1,002 22,400
2017/09/13 1,003 1,011 998 1,003 20,000
2017/09/12 992 1,011 981 1,003 28,000
2017/09/11 988 995 976 978 14,000
2017/09/08 991 1,030 962 975 75,900
2017/09/07 1,008 1,014 976 978 34,300
2017/09/06 1,010 1,017 988 1,000 27,400
2017/09/05 1,045 1,078 1,022 1,029 58,700
2017/09/04 1,043 1,063 1,016 1,063 48,000
2017/09/01 1,047 1,066 1,037 1,043 94,200
2017/08/31 1,043 1,050 1,022 1,040 79,200
2017/08/30 1,188 1,191 1,011 1,022 329,600
2017/08/29 1,153 1,180 1,121 1,158 162,500
2017/08/28 1,069 1,150 1,050 1,150 144,000
2017/08/25 1,010 1,059 1,003 1,050 109,400
2017/08/24 984 1,015 974 1,015 65,000
2017/08/23 985 998 967 972 18,000
2017/08/22 973 1,000 949 985 42,200
2017/08/21 949 968 949 960 21,200
2017/08/18 957 957 941 946 13,600
2017/08/17 944 953 944 953 13,300
2017/08/16 931 966 931 943 23,000
2017/08/15 930 946 930 936 9,000
2017/08/14 947 954 927 937 13,300
2017/08/10 964 978 950 962 17,500
2017/08/09 980 992 967 979 33,200
2017/08/08 950 984 938 981 24,500
2017/08/07 939 950 938 950 11,300
2017/08/04 934 949 926 949 13,800
2017/08/03 965 965 933 933 10,800
2017/08/02 938 955 933 951 10,100
2017/08/01 942 942 921 938 19,400
2017/07/31 944 957 912 942 56,100
2017/07/28 978 978 930 944 29,200
2017/07/27 995 995 930 956 43,400
2017/07/26 999 1,001 983 985 17,800
2017/07/25 1,000 1,021 986 1,006 50,100
2017/07/24 960 1,010 960 1,003 130,300
2017/07/21 929 960 929 956 78,900
2017/07/20 921 934 915 930 16,900
2017/07/19 910 950 892 927 25,100
2017/07/18 886 945 881 912 65,600
2017/07/14 883 900 875 886 14,700
2017/07/13 884 895 879 879 7,700
2017/07/12 888 888 875 875 12,000
2017/07/11 901 902 884 887 15,000
2017/07/10 870 898 870 898 9,500
2017/07/07 877 879 873 873 1,600
2017/07/06 879 882 869 880 3,900
2017/07/05 864 879 863 879 4,600
2017/07/04 875 879 862 864 12,400
2017/07/03 890 890 872 874 11,900
2017/06/30 885 899 883 890 14,600
2017/06/29 885 896 885 896 4,400
2017/06/28 898 899 888 888 5,600
2017/06/27 905 908 897 904 11,200
2017/06/26 912 912 880 905 17,600
2017/06/23 904 928 896 905 20,700
2017/06/22 900 907 896 904 7,600
2017/06/21 895 907 894 903 8,000
2017/06/20 899 899 885 890 7,000
2017/06/19 894 894 883 890 4,300
2017/06/16 887 890 884 885 4,300
2017/06/15 886 895 885 891 8,100
2017/06/14 894 896 886 888 10,400
2017/06/13 895 896 888 896 14,900
2017/06/12 899 905 890 895 10,700
2017/06/09 895 901 895 896 7,900
2017/06/08 903 906 894 900 13,200
2017/06/07 897 907 897 903 7,300
2017/06/06 912 918 895 907 14,000
2017/06/05 904 925 904 912 10,100
2017/06/02 911 913 893 899 22,300
2017/06/01 942 942 905 917 20,500
2017/05/31 977 984 925 927 167,100
2017/05/30 899 920 882 911 28,900
2017/05/29 899 899 882 893 24,800
2017/05/26 909 909 888 889 11,300
2017/05/25 902 920 898 911 10,900
2017/05/24 889 910 887 909 17,700
2017/05/23 889 893 879 884 6,500
2017/05/22 889 895 873 890 24,100
2017/05/19 880 891 861 889 8,200
2017/05/18 857 894 839 881 27,700
2017/05/17 891 1,041 859 870 178,200
2017/05/16 888 897 880 891 7,000
2017/05/15 918 918 880 888 16,000
2017/05/12 928 935 918 918 7,700
2017/05/11 928 928 900 925 14,200
2017/05/10 929 950 915 919 19,300
2017/05/09 894 920 894 914 14,800
2017/05/08 898 903 889 903 18,500
2017/05/02 876 904 870 900 29,300
2017/05/01 887 887 867 875 12,500
2017/04/28 887 909 880 891 25,400
2017/04/27 848 977 848 880 45,500
2017/04/26 835 857 835 848 20,700
2017/04/25 824 831 799 822 24,300
2017/04/24 835 835 822 828 14,700
2017/04/21 841 845 828 835 25,600
2017/04/20 836 836 822 830 19,400
2017/04/19 800 845 781 833 350,700
2017/04/18 852 880 850 860 26,300
2017/04/17 870 870 839 860 27,000
2017/04/14 928 928 866 889 14,000
2017/04/13 920 930 920 930 5,100
2017/04/12 960 962 900 950 25,700
2017/04/11 983 985 962 968 5,000
2017/04/10 994 994 944 985 7,800
2017/04/07 1,102 1,102 941 999 72,400
2017/04/06 973 983 958 967 13,200
2017/04/05 965 985 964 985 10,900
2017/04/04 989 1,001 981 985 11,200
2017/04/03 982 1,000 982 989 26,200
2017/03/31 977 999 961 990 16,700
2017/03/30 994 994 970 980 27,800
2017/03/29 1,002 1,002 989 997 6,000
2017/03/28 997 1,008 983 997 18,100
2017/03/27 1,012 1,018 997 1,008 17,800
2017/03/24 1,038 1,038 999 1,020 20,500
2017/03/23 993 1,043 991 1,023 20,200
2017/03/22 1,006 1,006 991 1,005 7,200
2017/03/21 993 1,009 989 1,006 15,400
2017/03/17 1,030 1,031 990 1,006 53,500
2017/03/16 1,040 1,048 1,000 1,030 90,300
2017/03/15 1,049 1,050 1,000 1,049 47,800
2017/03/14 1,031 1,048 1,011 1,035 13,500
2017/03/13 1,059 1,059 1,002 1,040 20,100
2017/03/10 1,050 1,054 1,027 1,047 19,400
2017/03/09 1,048 1,050 1,024 1,050 25,200
2017/03/08 1,065 1,069 1,023 1,045 26,700
2017/03/07 1,083 1,083 1,061 1,070 11,600
2017/03/06 1,108 1,108 1,053 1,088 11,700
2017/03/03 1,100 1,110 1,085 1,092 20,500
2017/03/02 1,096 1,100 1,070 1,098 12,900
2017/03/01 1,115 1,115 1,045 1,094 62,900
2017/02/28 1,117 1,117 1,024 1,100 40,500
2017/02/27 1,116 1,120 1,099 1,117 11,000
2017/02/24 1,135 1,135 1,110 1,115 28,200
2017/02/23 1,134 1,139 1,122 1,139 17,900
2017/02/22 1,115 1,135 1,111 1,123 13,900
2017/02/21 1,109 1,115 1,104 1,115 16,000
2017/02/20 1,102 1,127 1,097 1,117 33,400
2017/02/17 1,107 1,118 1,090 1,114 26,300
2017/02/16 1,111 1,124 1,095 1,116 29,100
2017/02/15 1,111 1,127 1,111 1,124 8,800
2017/02/14 1,130 1,135 1,111 1,124 17,500
2017/02/13 1,130 1,140 1,124 1,134 42,300
2017/02/10 1,137 1,144 1,129 1,142 24,700
2017/02/09 1,133 1,137 1,127 1,133 30,100
2017/02/08 1,131 1,137 1,116 1,137 12,600
2017/02/07 1,140 1,141 1,129 1,135 28,400
2017/02/06 1,115 1,145 1,115 1,138 63,700
2017/02/03 1,119 1,119 1,100 1,117 17,600
2017/02/02 1,100 1,120 1,099 1,119 30,900
2017/02/01 1,100 1,109 1,082 1,104 48,800
2017/01/31 1,093 1,115 1,093 1,111 25,400
2017/01/30 1,099 1,105 1,093 1,099 32,100
2017/01/27 1,098 1,100 1,090 1,096 23,000
2017/01/26 1,093 1,102 1,090 1,098 33,400
2017/01/25 1,086 1,095 1,086 1,094 26,100
2017/01/24 1,095 1,110 1,080 1,093 49,500
2017/01/23 1,059 1,095 1,056 1,095 67,100
2017/01/20 1,060 1,079 1,040 1,051 30,200
2017/01/19 1,075 1,075 1,041 1,060 27,800
2017/01/18 1,050 1,076 1,050 1,060 33,100
2017/01/17 1,035 1,090 1,035 1,065 36,300
2017/01/16 1,069 1,090 1,035 1,058 42,200
2017/01/13 1,044 1,090 1,020 1,060 108,100
2017/01/12 940 1,050 940 1,044 138,800
2017/01/11 917 940 917 939 25,000
2017/01/10 891 939 888 926 19,700
2017/01/06 896 907 880 892 11,100
2017/01/05 918 919 900 911 8,700
2017/01/04 909 920 885 920 19,000

このページの先頭へ