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 |
|---|---|---|---|---|---|
| 2024/07/26 | 527 | 534 | 521 | 521 | 129,200 |
| 2024/07/25 | 540 | 550 | 524 | 524 | 259,900 |
| 2024/07/24 | 554 | 568 | 540 | 549 | 196,100 |
| 2024/07/23 | 551 | 568 | 551 | 556 | 131,000 |
| 2024/07/22 | 579 | 582 | 550 | 555 | 306,400 |
| 2024/07/19 | 574 | 583 | 571 | 572 | 238,000 |
| 2024/07/18 | 562 | 576 | 560 | 567 | 183,200 |
| 2024/07/17 | 545 | 573 | 543 | 572 | 406,100 |
| 2024/07/16 | 549 | 551 | 541 | 547 | 215,700 |
| 2024/07/12 | 534 | 562 | 533 | 552 | 335,700 |
| 2024/07/11 | 515 | 549 | 501 | 537 | 630,200 |
| 2024/07/10 | 527 | 529 | 499 | 511 | 723,400 |
| 2024/07/09 | 526 | 539 | 525 | 531 | 186,300 |
| 2024/07/08 | 557 | 559 | 522 | 529 | 481,200 |
| 2024/07/05 | 562 | 563 | 554 | 557 | 125,000 |
| 2024/07/04 | 562 | 567 | 555 | 555 | 135,800 |
| 2024/07/03 | 561 | 567 | 556 | 564 | 110,600 |
| 2024/07/02 | 559 | 568 | 553 | 560 | 231,300 |
| 2024/07/01 | 558 | 568 | 553 | 559 | 247,400 |
| 2024/06/28 | 579 | 581 | 560 | 562 | 307,500 |
| 2024/06/27 | 586 | 589 | 576 | 578 | 171,500 |
| 2024/06/26 | 591 | 594 | 583 | 587 | 162,800 |
| 2024/06/25 | 583 | 594 | 579 | 591 | 253,600 |
| 2024/06/24 | 565 | 585 | 563 | 578 | 445,400 |
| 2024/06/21 | 601 | 604 | 551 | 555 | 926,500 |
| 2024/06/20 | 602 | 614 | 601 | 608 | 300,400 |
| 2024/06/19 | 628 | 634 | 599 | 610 | 833,200 |
| 2024/06/18 | 599 | 619 | 599 | 608 | 282,400 |
| 2024/06/17 | 609 | 621 | 599 | 600 | 477,700 |
| 2024/06/14 | 588 | 623 | 586 | 607 | 497,100 |
| 2024/06/13 | 623 | 626 | 595 | 595 | 720,000 |
| 2024/06/12 | 640 | 645 | 618 | 628 | 1,168,700 |
| 2024/06/11 | 644 | 673 | 636 | 670 | 800,800 |
| 2024/06/10 | 627 | 645 | 626 | 635 | 282,900 |
| 2024/06/07 | 612 | 629 | 609 | 627 | 163,100 |
| 2024/06/06 | 630 | 631 | 615 | 618 | 241,000 |
| 2024/06/05 | 631 | 636 | 623 | 628 | 262,200 |
| 2024/06/04 | 625 | 649 | 625 | 629 | 334,400 |
| 2024/06/03 | 643 | 647 | 625 | 636 | 308,600 |
| 2024/05/31 | 631 | 670 | 625 | 642 | 1,423,300 |
| 2024/05/30 | 574 | 647 | 566 | 637 | 2,367,500 |
| 2024/05/29 | 650 | 656 | 584 | 584 | 1,439,900 |
| 2024/05/28 | 622 | 643 | 618 | 623 | 571,400 |
| 2024/05/27 | 603 | 632 | 580 | 622 | 737,300 |
| 2024/05/24 | 603 | 640 | 599 | 603 | 796,100 |
| 2024/05/23 | 597 | 630 | 579 | 622 | 850,000 |
| 2024/05/22 | 580 | 594 | 576 | 591 | 161,300 |
| 2024/05/21 | 590 | 600 | 581 | 582 | 196,500 |
| 2024/05/20 | 586 | 610 | 586 | 598 | 317,200 |
| 2024/05/17 | 567 | 598 | 563 | 596 | 276,500 |
| 2024/05/16 | 570 | 576 | 557 | 576 | 212,000 |
| 2024/05/15 | 566 | 581 | 566 | 569 | 144,500 |
| 2024/05/14 | 572 | 589 | 572 | 575 | 287,000 |
| 2024/05/13 | 568 | 571 | 560 | 568 | 147,400 |
| 2024/05/10 | 576 | 578 | 567 | 568 | 185,700 |
| 2024/05/09 | 584 | 584 | 567 | 581 | 164,000 |
| 2024/05/08 | 571 | 585 | 566 | 579 | 171,500 |
| 2024/05/07 | 577 | 582 | 570 | 575 | 147,200 |
| 2024/05/02 | 605 | 606 | 572 | 573 | 449,900 |
| 2024/05/01 | 595 | 611 | 588 | 607 | 489,900 |
| 2024/04/30 | 575 | 590 | 568 | 585 | 232,100 |
| 2024/04/26 | 592 | 607 | 570 | 571 | 446,500 |
| 2024/04/25 | 580 | 604 | 579 | 597 | 442,100 |
| 2024/04/24 | 551 | 611 | 542 | 590 | 741,800 |
| 2024/04/23 | 564 | 570 | 553 | 553 | 118,400 |
| 2024/04/22 | 551 | 564 | 547 | 563 | 136,600 |
| 2024/04/19 | 570 | 572 | 542 | 557 | 363,500 |
| 2024/04/18 | 556 | 585 | 556 | 571 | 192,900 |
| 2024/04/17 | 555 | 565 | 552 | 560 | 190,900 |
| 2024/04/16 | 570 | 578 | 547 | 550 | 392,100 |
| 2024/04/15 | 580 | 589 | 571 | 580 | 193,400 |
| 2024/04/12 | 589 | 597 | 578 | 590 | 178,000 |
| 2024/04/11 | 574 | 597 | 571 | 589 | 221,700 |
| 2024/04/10 | 574 | 588 | 574 | 581 | 168,900 |
| 2024/04/09 | 567 | 585 | 558 | 583 | 248,800 |
| 2024/04/08 | 545 | 587 | 545 | 566 | 526,000 |
| 2024/04/05 | 537 | 549 | 536 | 545 | 192,900 |
| 2024/04/04 | 564 | 565 | 539 | 539 | 290,600 |
| 2024/04/03 | 559 | 574 | 554 | 560 | 203,500 |
| 2024/04/02 | 568 | 583 | 560 | 568 | 243,800 |
| 2024/04/01 | 592 | 592 | 570 | 571 | 251,800 |
| 2024/03/29 | 565 | 593 | 564 | 587 | 321,500 |
| 2024/03/28 | 578 | 585 | 565 | 565 | 205,400 |
| 2024/03/27 | 594 | 594 | 574 | 578 | 242,100 |
| 2024/03/26 | 602 | 603 | 586 | 591 | 241,200 |
| 2024/03/25 | 609 | 611 | 595 | 603 | 340,300 |
| 2024/03/22 | 612 | 618 | 600 | 610 | 372,200 |
| 2024/03/21 | 610 | 623 | 605 | 611 | 482,700 |
| 2024/03/19 | 585 | 627 | 582 | 614 | 798,400 |
| 2024/03/18 | 588 | 598 | 574 | 592 | 447,800 |
| 2024/03/15 | 564 | 602 | 562 | 597 | 588,800 |
| 2024/03/14 | 579 | 583 | 559 | 569 | 836,900 |
| 2024/03/13 | 685 | 685 | 587 | 589 | 2,872,200 |
| 2024/03/12 | 583 | 625 | 578 | 625 | 905,500 |
| 2024/03/11 | 557 | 580 | 556 | 576 | 376,800 |
| 2024/03/08 | 607 | 610 | 576 | 577 | 556,000 |
| 2024/03/07 | 577 | 622 | 571 | 617 | 1,046,100 |
| 2024/03/06 | 551 | 580 | 547 | 576 | 516,600 |
| 2024/03/05 | 548 | 565 | 537 | 555 | 369,600 |
| 2024/03/04 | 541 | 558 | 537 | 547 | 363,400 |
| 2024/03/01 | 566 | 580 | 547 | 551 | 569,800 |
| 2024/02/29 | 570 | 586 | 565 | 576 | 664,600 |
| 2024/02/28 | 629 | 650 | 578 | 590 | 3,662,200 |
| 2024/02/27 | 531 | 555 | 524 | 552 | 378,100 |
| 2024/02/26 | 518 | 540 | 511 | 530 | 601,400 |
| 2024/02/22 | 549 | 550 | 521 | 525 | 1,004,400 |
| 2024/02/21 | 558 | 668 | 556 | 559 | 4,668,700 |
| 2024/02/20 | 548 | 586 | 546 | 568 | 672,600 |
| 2024/02/19 | 549 | 559 | 545 | 548 | 296,900 |
| 2024/02/16 | 549 | 567 | 545 | 550 | 381,500 |
| 2024/02/15 | 540 | 569 | 532 | 555 | 688,400 |
| 2024/02/14 | 552 | 563 | 532 | 540 | 715,000 |
| 2024/02/13 | 554 | 567 | 536 | 555 | 966,500 |
| 2024/02/09 | 590 | 593 | 556 | 562 | 1,335,500 |
| 2024/02/08 | 622 | 624 | 606 | 606 | 487,600 |
| 2024/02/07 | 630 | 633 | 616 | 626 | 399,000 |
| 2024/02/06 | 623 | 640 | 618 | 629 | 494,100 |
| 2024/02/05 | 617 | 629 | 612 | 626 | 591,300 |
| 2024/02/02 | 649 | 651 | 624 | 631 | 854,100 |
| 2024/02/01 | 643 | 659 | 615 | 652 | 1,831,600 |
| 2024/01/31 | 687 | 727 | 659 | 663 | 4,011,000 |
| 2024/01/30 | 694 | 704 | 661 | 669 | 1,503,800 |
| 2024/01/29 | 705 | 759 | 685 | 697 | 5,145,900 |
| 2024/01/26 | 657 | 740 | 655 | 720 | 3,002,100 |
| 2024/01/25 | 652 | 675 | 633 | 667 | 929,900 |
| 2024/01/24 | 651 | 673 | 642 | 651 | 941,600 |
| 2024/01/23 | 680 | 680 | 654 | 662 | 832,700 |
| 2024/01/22 | 649 | 680 | 638 | 670 | 1,043,200 |
| 2024/01/19 | 623 | 650 | 623 | 650 | 783,500 |
| 2024/01/18 | 661 | 670 | 630 | 630 | 1,235,700 |
| 2024/01/17 | 719 | 745 | 676 | 680 | 2,766,700 |
| 2024/01/16 | 716 | 740 | 674 | 723 | 5,508,400 |
| 2024/01/15 | 633 | 713 | 633 | 709 | 5,048,500 |
| 2024/01/12 | 631 | 632 | 604 | 613 | 726,700 |
| 2024/01/11 | 663 | 663 | 627 | 632 | 704,100 |
| 2024/01/10 | 644 | 670 | 631 | 653 | 735,400 |
| 2024/01/09 | 634 | 652 | 629 | 648 | 632,000 |
| 2024/01/05 | 638 | 672 | 629 | 629 | 952,300 |
| 2024/01/04 | 649 | 649 | 615 | 645 | 590,100 |
| 2023/12/29 | 616 | 637 | 603 | 632 | 711,500 |
| 2023/12/28 | 609 | 631 | 608 | 626 | 602,900 |
| 2023/12/27 | 630 | 637 | 610 | 613 | 1,007,400 |
| 2023/12/26 | 650 | 667 | 623 | 633 | 868,300 |
| 2023/12/25 | 630 | 711 | 626 | 652 | 2,278,400 |
| 2023/12/22 | 640 | 669 | 625 | 632 | 857,400 |
| 2023/12/21 | 671 | 678 | 649 | 649 | 720,500 |
| 2023/12/20 | 689 | 700 | 654 | 681 | 1,426,200 |
| 2023/12/19 | 722 | 730 | 683 | 684 | 2,477,900 |
| 2023/12/18 | 680 | 770 | 655 | 746 | 6,542,200 |
| 2023/12/15 | 700 | 727 | 661 | 670 | 4,551,800 |
| 2023/12/14 | 877 | 897 | 710 | 721 | 11,471,500 |
| 2023/12/13 | 787 | 787 | 787 | 787 | 90,900 |
| 2023/12/12 | 687 | 687 | 687 | 687 | 50,500 |
| 2023/12/11 | 591 | 600 | 562 | 587 | 1,396,400 |
| 2023/12/08 | 602 | 613 | 586 | 590 | 1,808,600 |
| 2023/12/07 | 649 | 653 | 608 | 615 | 2,214,700 |
| 2023/12/06 | 694 | 694 | 650 | 651 | 1,667,500 |
| 2023/12/05 | 715 | 736 | 687 | 688 | 1,730,900 |
| 2023/12/04 | 757 | 769 | 686 | 693 | 2,335,900 |
| 2023/12/01 | 787 | 821 | 771 | 772 | 1,683,800 |
| 2023/11/30 | 804 | 858 | 720 | 832 | 3,086,400 |
| 2023/11/29 | 839 | 842 | 792 | 796 | 1,256,500 |
| 2023/11/28 | 874 | 886 | 832 | 832 | 1,879,900 |
| 2023/11/27 | 820 | 874 | 816 | 860 | 1,300,800 |
| 2023/11/24 | 826 | 862 | 822 | 834 | 1,196,800 |
| 2023/11/22 | 895 | 900 | 857 | 857 | 1,259,000 |
| 2023/11/21 | 892 | 902 | 805 | 893 | 3,597,200 |
| 2023/11/20 | 921 | 964 | 896 | 910 | 2,221,600 |
| 2023/11/17 | 912 | 952 | 880 | 930 | 2,419,700 |
| 2023/11/16 | 948 | 971 | 913 | 931 | 1,924,100 |
| 2023/11/15 | 1,030 | 1,052 | 930 | 963 | 4,537,100 |
| 2023/11/14 | 951 | 1,032 | 925 | 1,030 | 4,369,000 |
| 2023/11/13 | 1,004 | 1,079 | 960 | 980 | 7,759,300 |
| 2023/11/10 | 911 | 955 | 890 | 929 | 3,085,700 |
| 2023/11/09 | 831 | 910 | 805 | 905 | 2,920,200 |
| 2023/11/08 | 813 | 835 | 766 | 775 | 1,619,600 |
| 2023/11/07 | 910 | 914 | 838 | 839 | 2,077,400 |
| 2023/11/06 | 958 | 979 | 896 | 915 | 1,694,200 |
| 2023/11/02 | 967 | 999 | 931 | 943 | 2,694,700 |
| 2023/11/01 | 915 | 997 | 866 | 970 | 3,788,000 |
| 2023/10/31 | 999 | 1,010 | 892 | 916 | 3,619,900 |
| 2023/10/30 | 890 | 984 | 867 | 984 | 2,964,200 |
| 2023/10/27 | 827 | 894 | 800 | 842 | 2,387,100 |
| 2023/10/26 | 940 | 982 | 842 | 842 | 2,658,100 |
| 2023/10/25 | 1,015 | 1,057 | 918 | 992 | 3,700,900 |
| 2023/10/24 | 994 | 1,060 | 843 | 1,042 | 8,274,200 |
| 2023/10/23 | 919 | 934 | 881 | 934 | 2,929,900 |
| 2023/10/20 | 746 | 794 | 738 | 784 | 5,302,400 |
| 2023/10/19 | 747 | 784 | 672 | 695 | 5,359,100 |
| 2023/10/18 | 748 | 793 | 735 | 792 | 9,166,900 |
| 2023/10/17 | 704 | 784 | 633 | 693 | 10,434,400 |
| 2023/10/16 | 818 | 843 | 758 | 758 | 2,426,300 |
| 2023/10/13 | 1,060 | 1,142 | 849 | 908 | 13,495,700 |
| 2023/10/12 | 1,009 | 1,149 | 982 | 1,149 | 8,833,600 |
| 2023/10/11 | 830 | 999 | 796 | 999 | 10,669,400 |
| 2023/10/10 | 896 | 896 | 762 | 859 | 11,621,600 |
| 2023/10/06 | 677 | 747 | 651 | 747 | 5,928,700 |
| 2023/10/05 | 610 | 647 | 552 | 647 | 8,986,500 |
| 2023/10/04 | 500 | 615 | 486 | 580 | 22,138,500 |
| 2023/10/03 | 477 | 520 | 445 | 520 | 19,189,500 |