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
2021/12/30 503 508 497 508 168,200
2021/12/29 492 511 491 507 175,400
2021/12/28 481 500 480 488 326,500
2021/12/27 487 488 475 480 200,800
2021/12/24 485 489 479 486 268,600
2021/12/23 491 503 491 493 242,800
2021/12/22 472 498 471 494 328,400
2021/12/21 463 482 463 471 295,900
2021/12/20 482 482 455 458 396,100
2021/12/17 500 500 478 486 371,400
2021/12/16 531 532 501 501 228,200
2021/12/15 510 533 508 528 389,800
2021/12/14 492 516 491 513 354,000
2021/12/13 479 499 470 499 387,200
2021/12/10 484 490 472 478 407,300
2021/12/09 502 505 487 493 476,400
2021/12/08 523 524 497 502 1,125,800
2021/12/07 534 560 529 553 360,300
2021/12/06 518 531 513 524 166,400
2021/12/03 502 527 502 523 159,300
2021/12/02 509 517 503 503 151,400
2021/12/01 512 519 503 519 137,200
2021/11/30 521 531 512 512 117,000
2021/11/29 510 530 510 514 261,200
2021/11/26 540 545 524 539 172,200
2021/11/25 555 557 540 540 146,400
2021/11/24 563 564 549 551 161,800
2021/11/22 570 577 559 568 126,300
2021/11/19 576 579 559 574 166,500
2021/11/18 589 589 570 576 106,500
2021/11/17 606 607 589 591 105,900
2021/11/16 602 609 601 609 81,400
2021/11/15 596 604 596 600 105,100
2021/11/12 566 595 565 595 138,000
2021/11/11 587 589 568 573 196,900
2021/11/10 589 598 585 591 118,000
2021/11/09 606 611 586 592 252,300
2021/11/08 602 609 600 609 110,800
2021/11/05 612 614 603 609 154,100
2021/11/04 621 621 610 613 100,400
2021/11/02 640 640 610 611 150,800
2021/11/01 636 645 630 630 101,400
2021/10/29 640 648 626 633 184,900
2021/10/28 640 645 630 638 157,400
2021/10/27 663 669 655 657 222,400
2021/10/26 651 664 649 658 187,100
2021/10/25 667 667 646 648 122,300
2021/10/22 646 660 645 652 112,700
2021/10/21 661 662 643 645 204,500
2021/10/20 674 676 661 665 195,500
2021/10/19 650 671 650 668 313,700
2021/10/18 638 647 634 644 198,800
2021/10/15 625 635 623 628 147,600
2021/10/14 617 623 614 619 76,900
2021/10/13 631 631 615 617 127,300
2021/10/12 629 637 625 633 141,400
2021/10/11 621 629 615 628 125,300
2021/10/08 607 620 606 613 109,000
2021/10/07 611 616 604 607 137,500
2021/10/06 616 619 603 607 161,900
2021/10/05 616 616 600 612 444,300
2021/10/04 635 638 621 624 218,400
2021/10/01 632 636 621 628 241,900
2021/09/30 641 645 631 636 254,900
2021/09/29 626 641 615 641 257,700
2021/09/28 638 644 621 633 220,300
2021/09/27 636 645 627 628 308,900
2021/09/24 620 630 618 624 267,300
2021/09/22 612 621 607 610 218,600
2021/09/21 598 616 593 611 274,300
2021/09/17 596 610 591 608 306,500
2021/09/16 625 625 595 602 429,300
2021/09/15 614 627 610 625 330,300
2021/09/14 628 629 613 619 371,400
2021/09/13 634 636 601 621 1,449,500
2021/09/10 715 727 708 709 246,500
2021/09/09 720 720 708 720 196,700
2021/09/08 729 729 714 723 125,500
2021/09/07 729 739 716 729 170,800
2021/09/06 720 723 708 720 172,500
2021/09/03 731 735 707 709 286,000
2021/09/02 758 758 732 735 100,000
2021/09/01 760 760 727 749 163,700
2021/08/31 738 759 731 753 149,000
2021/08/30 735 735 713 727 180,900
2021/08/27 700 720 691 713 188,100
2021/08/26 680 694 678 693 76,600
2021/08/25 671 675 665 672 43,900
2021/08/24 653 671 650 665 64,000
2021/08/23 631 653 631 649 58,300
2021/08/20 630 644 624 631 85,300
2021/08/19 638 650 628 628 63,700
2021/08/18 636 649 625 648 96,400
2021/08/17 670 670 636 639 155,600
2021/08/16 670 674 659 661 82,400
2021/08/13 677 678 668 670 52,900
2021/08/12 680 680 665 672 66,400
2021/08/11 680 680 667 675 70,800
2021/08/10 674 686 663 682 96,400
2021/08/06 639 690 638 684 337,700
2021/08/05 660 663 619 638 415,300
2021/08/04 665 669 654 661 96,800
2021/08/03 663 679 659 665 140,600
2021/08/02 705 706 657 666 335,800
2021/07/30 716 721 701 706 138,100
2021/07/29 703 715 695 711 90,600
2021/07/28 711 716 696 700 123,200
2021/07/27 715 720 708 710 74,400
2021/07/26 700 717 695 717 135,100
2021/07/21 695 703 692 692 99,700
2021/07/20 692 701 684 690 300,000
2021/07/19 715 715 690 707 300,700
2021/07/16 722 733 715 717 145,300
2021/07/15 736 736 723 729 124,900
2021/07/14 728 739 728 738 109,400
2021/07/13 736 749 726 736 146,500
2021/07/12 752 754 736 736 179,800
2021/07/09 715 749 711 747 237,400
2021/07/08 749 749 725 730 206,400
2021/07/07 763 779 753 755 154,500
2021/07/06 760 767 753 763 131,500
2021/07/05 774 775 754 756 195,000
2021/07/02 780 786 771 774 160,900
2021/07/01 800 804 775 776 308,600
2021/06/30 768 794 754 793 407,900
2021/06/29 775 785 750 755 276,300
2021/06/28 734 767 734 765 344,600
2021/06/25 713 737 708 729 287,900
2021/06/24 722 729 711 714 242,400
2021/06/23 740 747 718 726 336,300
2021/06/22 732 741 725 738 434,500
2021/06/21 749 759 720 726 800,900
2021/06/18 785 802 772 775 468,200
2021/06/17 809 809 780 785 618,500
2021/06/16 824 830 804 809 513,500
2021/06/15 836 839 816 824 544,300
2021/06/14 822 844 810 821 1,536,900
2021/06/11 964 977 909 942 828,800
2021/06/10 924 958 924 954 289,000
2021/06/09 939 939 924 927 146,800
2021/06/08 939 945 930 939 235,500
2021/06/07 927 947 912 944 170,200
2021/06/04 933 935 910 927 277,400
2021/06/03 965 965 938 943 253,100
2021/06/02 944 960 942 956 199,400
2021/06/01 927 946 909 939 134,000
2021/05/31 911 929 895 924 159,300
2021/05/28 937 937 910 911 154,900
2021/05/27 946 946 925 931 158,700
2021/05/26 924 947 919 941 225,300
2021/05/25 906 921 896 916 196,300
2021/05/24 905 912 880 898 188,500
2021/05/21 900 908 888 905 217,500
2021/05/20 904 918 876 881 340,500
2021/05/19 835 906 824 886 441,000
2021/05/18 805 851 805 850 249,000
2021/05/17 843 850 799 806 262,000
2021/05/14 820 843 805 836 244,500
2021/05/13 803 819 790 799 384,700
2021/05/12 852 863 812 829 369,000
2021/05/11 874 889 842 844 332,600
2021/05/10 876 890 863 889 251,700
2021/05/07 878 884 862 875 222,000
2021/05/06 894 899 880 883 197,400
2021/04/30 897 899 866 890 465,400
2021/04/28 904 932 895 913 335,300
2021/04/27 938 940 908 912 369,000
2021/04/26 953 957 934 938 311,600
2021/04/23 950 979 932 951 388,900
2021/04/22 984 995 951 953 388,500
2021/04/21 1,000 1,007 976 977 621,600
2021/04/20 1,000 1,030 982 1,027 453,200
2021/04/19 1,020 1,036 1,007 1,010 373,500
2021/04/16 1,006 1,024 1,001 1,021 294,500
2021/04/15 1,027 1,029 1,001 1,002 418,000
2021/04/14 1,052 1,058 1,027 1,031 399,900
2021/04/13 1,048 1,048 1,025 1,030 254,000
2021/04/12 1,078 1,078 1,046 1,051 339,200
2021/04/09 1,027 1,068 1,025 1,063 367,500
2021/04/08 1,038 1,038 1,011 1,028 325,000
2021/04/07 1,054 1,065 1,021 1,029 383,400
2021/04/06 1,092 1,092 1,050 1,053 403,500
2021/04/05 1,126 1,129 1,073 1,085 460,300
2021/04/02 1,131 1,155 1,093 1,104 806,300
2021/04/01 1,073 1,129 1,060 1,124 737,800
2021/03/31 1,039 1,055 1,026 1,054 347,800
2021/03/30 999 1,032 969 1,024 404,200
2021/03/30 1 -> 3.00 分割
2021/03/29 3,165 3,180 2,980 2,980 182,300
2021/03/26 3,030 3,165 3,005 3,130 207,500
2021/03/25 2,905 3,060 2,861 3,015 296,600
2021/03/24 2,900 3,000 2,888 2,920 570,000
2021/03/23 3,150 3,180 2,950 2,950 579,100
2021/03/22 3,205 3,290 3,110 3,220 293,300
2021/03/19 3,050 3,220 3,015 3,200 283,800
2021/03/18 2,918 3,110 2,890 3,105 342,300
2021/03/17 2,809 2,990 2,790 2,885 327,800
2021/03/16 2,985 2,985 2,824 2,866 290,900
2021/03/15 3,055 3,055 2,904 2,920 258,900
2021/03/12 3,105 3,220 3,030 3,045 260,600
2021/03/11 3,140 3,140 2,940 3,035 684,900
2021/03/10 3,245 3,360 3,080 3,300 296,700
2021/03/09 3,230 3,230 3,010 3,175 246,100
2021/03/08 3,395 3,400 3,225 3,280 152,400
2021/03/05 3,340 3,390 3,205 3,360 198,600
2021/03/04 3,485 3,530 3,240 3,410 339,500
2021/03/03 3,540 3,600 3,400 3,430 465,400
2021/03/02 3,300 3,440 3,230 3,415 502,100
2021/03/01 3,030 3,270 3,015 3,200 428,100
2021/02/26 2,930 3,135 2,865 2,946 938,600
2021/02/25 2,796 2,800 2,735 2,758 66,200
2021/02/24 2,830 2,873 2,734 2,735 145,600
2021/02/22 2,850 2,879 2,762 2,865 151,900
2021/02/19 2,870 2,894 2,727 2,786 242,800
2021/02/18 2,934 3,020 2,865 2,896 240,900
2021/02/17 3,000 3,065 2,853 2,884 323,700
2021/02/16 2,800 2,972 2,778 2,914 291,900
2021/02/15 2,820 2,825 2,691 2,750 156,900
2021/02/12 2,834 2,850 2,725 2,816 186,100
2021/02/10 2,726 2,785 2,688 2,774 119,000
2021/02/09 2,606 2,700 2,594 2,676 66,200
2021/02/08 2,650 2,650 2,580 2,595 59,200
2021/02/05 2,516 2,625 2,496 2,611 77,300
2021/02/04 2,560 2,560 2,476 2,507 83,400
2021/02/03 2,561 2,587 2,536 2,560 51,700
2021/02/02 2,513 2,546 2,464 2,535 91,800
2021/02/01 2,539 2,539 2,462 2,509 106,200
2021/01/29 2,660 2,689 2,505 2,540 141,800
2021/01/28 2,680 2,722 2,645 2,654 56,500
2021/01/27 2,717 2,756 2,694 2,738 39,200
2021/01/26 2,849 2,849 2,699 2,717 127,700
2021/01/25 2,880 2,927 2,833 2,860 92,200
2021/01/22 2,855 2,894 2,783 2,823 82,300
2021/01/21 2,732 2,838 2,720 2,835 98,200
2021/01/20 2,750 2,770 2,655 2,700 76,800
2021/01/19 2,750 2,779 2,705 2,748 46,400
2021/01/18 2,657 2,742 2,630 2,742 106,900
2021/01/15 2,799 2,820 2,675 2,686 206,200
2021/01/14 2,950 3,010 2,820 2,842 146,900
2021/01/13 2,867 2,926 2,824 2,917 102,400
2021/01/12 2,908 2,910 2,811 2,859 94,600
2021/01/08 2,955 2,977 2,866 2,897 93,100
2021/01/07 2,976 3,035 2,920 2,955 128,600
2021/01/06 3,065 3,120 2,952 2,960 150,200
2021/01/05 3,130 3,135 3,005 3,020 149,700
2021/01/04 3,250 3,250 3,030 3,190 171,700

このページの先頭へ