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 |
|---|---|---|---|---|---|
| 2025/06/13 | 225 | 225 | 220 | 222 | 113,700 |
| 2025/06/12 | 230 | 231 | 223 | 226 | 350,700 |
| 2025/06/11 | 232 | 243 | 230 | 241 | 299,300 |
| 2025/06/10 | 230 | 234 | 229 | 229 | 73,800 |
| 2025/06/09 | 240 | 240 | 231 | 231 | 72,500 |
| 2025/06/06 | 240 | 241 | 236 | 238 | 49,100 |
| 2025/06/05 | 239 | 241 | 237 | 239 | 36,900 |
| 2025/06/04 | 234 | 240 | 234 | 240 | 45,300 |
| 2025/06/03 | 233 | 237 | 233 | 234 | 39,300 |
| 2025/06/02 | 234 | 234 | 229 | 232 | 41,300 |
| 2025/05/30 | 235 | 236 | 232 | 233 | 30,500 |
| 2025/05/29 | 232 | 234 | 231 | 233 | 31,100 |
| 2025/05/28 | 234 | 236 | 230 | 230 | 44,200 |
| 2025/05/27 | 229 | 234 | 229 | 233 | 41,800 |
| 2025/05/26 | 233 | 236 | 228 | 230 | 97,900 |
| 2025/05/23 | 238 | 238 | 229 | 229 | 117,400 |
| 2025/05/22 | 238 | 243 | 237 | 238 | 58,400 |
| 2025/05/21 | 239 | 245 | 237 | 238 | 64,000 |
| 2025/05/20 | 237 | 239 | 237 | 237 | 51,200 |
| 2025/05/19 | 241 | 243 | 237 | 240 | 59,200 |
| 2025/05/16 | 235 | 243 | 234 | 242 | 53,200 |
| 2025/05/15 | 235 | 240 | 235 | 235 | 46,000 |
| 2025/05/14 | 238 | 240 | 233 | 238 | 62,800 |
| 2025/05/13 | 239 | 239 | 235 | 235 | 76,700 |
| 2025/05/12 | 240 | 240 | 235 | 235 | 69,600 |
| 2025/05/09 | 232 | 242 | 231 | 240 | 132,500 |
| 2025/05/08 | 229 | 231 | 221 | 231 | 107,600 |
| 2025/05/07 | 229 | 231 | 229 | 229 | 31,500 |
| 2025/05/02 | 231 | 233 | 228 | 232 | 50,400 |
| 2025/05/01 | 233 | 233 | 227 | 228 | 66,600 |
| 2025/04/30 | 234 | 236 | 229 | 232 | 115,700 |
| 2025/04/28 | 229 | 236 | 226 | 234 | 187,500 |
| 2025/04/25 | 218 | 225 | 218 | 225 | 118,400 |
| 2025/04/24 | 222 | 223 | 218 | 218 | 50,700 |
| 2025/04/23 | 224 | 225 | 219 | 220 | 217,200 |
| 2025/04/22 | 218 | 250 | 217 | 224 | 770,100 |
| 2025/04/21 | 217 | 221 | 215 | 217 | 41,700 |
| 2025/04/18 | 212 | 218 | 209 | 216 | 67,400 |
| 2025/04/17 | 206 | 213 | 206 | 212 | 48,800 |
| 2025/04/16 | 208 | 211 | 205 | 206 | 76,200 |
| 2025/04/15 | 210 | 230 | 207 | 210 | 436,700 |
| 2025/04/14 | 207 | 214 | 207 | 211 | 105,800 |
| 2025/04/11 | 199 | 205 | 195 | 203 | 118,100 |
| 2025/04/10 | 208 | 208 | 202 | 205 | 210,600 |
| 2025/04/09 | 196 | 196 | 185 | 188 | 171,900 |
| 2025/04/08 | 194 | 204 | 194 | 201 | 173,200 |
| 2025/04/07 | 177 | 188 | 174 | 174 | 306,300 |
| 2025/04/04 | 206 | 213 | 196 | 205 | 447,800 |
| 2025/04/03 | 216 | 228 | 208 | 216 | 539,000 |
| 2025/04/02 | 234 | 234 | 227 | 228 | 149,400 |
| 2025/04/01 | 239 | 239 | 232 | 232 | 108,000 |
| 2025/03/31 | 239 | 239 | 235 | 235 | 115,600 |
| 2025/03/28 | 243 | 245 | 242 | 243 | 61,300 |
| 2025/03/27 | 248 | 248 | 242 | 243 | 120,100 |
| 2025/03/26 | 251 | 251 | 246 | 249 | 78,400 |
| 2025/03/25 | 245 | 251 | 244 | 248 | 198,300 |
| 2025/03/24 | 255 | 255 | 247 | 247 | 108,200 |
| 2025/03/21 | 254 | 256 | 251 | 256 | 94,100 |
| 2025/03/19 | 252 | 255 | 251 | 251 | 74,800 |
| 2025/03/18 | 250 | 252 | 249 | 252 | 73,100 |
| 2025/03/17 | 247 | 252 | 246 | 250 | 70,600 |
| 2025/03/14 | 247 | 251 | 246 | 249 | 133,600 |
| 2025/03/13 | 250 | 252 | 247 | 247 | 181,700 |
| 2025/03/12 | 253 | 256 | 249 | 251 | 153,800 |
| 2025/03/11 | 251 | 256 | 246 | 253 | 564,200 |
| 2025/03/10 | 283 | 285 | 272 | 282 | 413,600 |
| 2025/03/07 | 279 | 280 | 271 | 280 | 134,400 |
| 2025/03/06 | 284 | 286 | 276 | 280 | 231,500 |
| 2025/03/05 | 278 | 281 | 276 | 281 | 116,700 |
| 2025/03/04 | 272 | 275 | 264 | 275 | 156,300 |
| 2025/03/03 | 270 | 278 | 269 | 273 | 130,500 |
| 2025/02/28 | 271 | 273 | 266 | 268 | 141,500 |
| 2025/02/27 | 273 | 277 | 271 | 274 | 116,300 |
| 2025/02/26 | 276 | 278 | 267 | 273 | 196,900 |
| 2025/02/25 | 277 | 280 | 274 | 277 | 194,300 |
| 2025/02/21 | 278 | 285 | 277 | 280 | 129,000 |
| 2025/02/20 | 290 | 290 | 281 | 281 | 219,200 |
| 2025/02/19 | 299 | 300 | 290 | 291 | 181,700 |
| 2025/02/18 | 290 | 298 | 290 | 297 | 296,100 |
| 2025/02/17 | 296 | 298 | 284 | 291 | 426,600 |
| 2025/02/14 | 307 | 308 | 299 | 300 | 294,300 |
| 2025/02/13 | 318 | 318 | 302 | 310 | 354,700 |
| 2025/02/12 | 312 | 318 | 311 | 317 | 304,400 |
| 2025/02/10 | 305 | 314 | 302 | 311 | 284,000 |
| 2025/02/07 | 313 | 314 | 303 | 308 | 439,200 |
| 2025/02/06 | 313 | 316 | 310 | 316 | 332,400 |
| 2025/02/05 | 323 | 326 | 313 | 313 | 437,000 |
| 2025/02/04 | 319 | 327 | 316 | 324 | 579,300 |
| 2025/02/03 | 326 | 332 | 322 | 322 | 780,400 |
| 2025/01/31 | 345 | 348 | 331 | 331 | 1,380,800 |
| 2025/01/30 | 384 | 400 | 346 | 360 | 2,812,800 |
| 2025/01/29 | 412 | 412 | 360 | 379 | 2,415,300 |
| 2025/01/28 | 398 | 425 | 382 | 400 | 3,139,900 |
| 2025/01/27 | 463 | 463 | 423 | 423 | 7,471,500 |
| 2025/01/24 | 333 | 383 | 333 | 383 | 9,271,400 |
| 2025/01/23 | 273 | 328 | 273 | 303 | 10,117,100 |
| 2025/01/22 | 239 | 263 | 239 | 258 | 260,000 |
| 2025/01/21 | 244 | 244 | 238 | 239 | 68,900 |
| 2025/01/20 | 237 | 245 | 237 | 245 | 122,500 |
| 2025/01/17 | 238 | 238 | 233 | 234 | 59,100 |
| 2025/01/16 | 241 | 244 | 239 | 239 | 60,800 |
| 2025/01/15 | 246 | 247 | 240 | 242 | 67,700 |
| 2025/01/14 | 253 | 253 | 240 | 242 | 125,200 |
| 2025/01/10 | 252 | 256 | 252 | 253 | 44,100 |
| 2025/01/09 | 255 | 256 | 253 | 253 | 47,200 |
| 2025/01/08 | 257 | 259 | 254 | 258 | 55,500 |
| 2025/01/07 | 258 | 261 | 255 | 257 | 56,500 |
| 2025/01/06 | 269 | 269 | 257 | 258 | 105,300 |
| 2024/12/30 | 259 | 266 | 259 | 264 | 107,200 |
| 2024/12/27 | 253 | 260 | 250 | 257 | 139,900 |
| 2024/12/26 | 255 | 263 | 252 | 253 | 253,300 |
| 2024/12/25 | 248 | 255 | 244 | 252 | 264,900 |
| 2024/12/24 | 240 | 244 | 237 | 242 | 224,200 |
| 2024/12/23 | 251 | 251 | 240 | 241 | 260,300 |
| 2024/12/20 | 254 | 261 | 251 | 252 | 229,800 |
| 2024/12/19 | 253 | 260 | 252 | 252 | 378,700 |
| 2024/12/18 | 259 | 263 | 255 | 259 | 224,000 |
| 2024/12/17 | 264 | 269 | 258 | 263 | 261,800 |
| 2024/12/16 | 279 | 279 | 265 | 265 | 251,700 |
| 2024/12/13 | 282 | 287 | 280 | 280 | 182,200 |
| 2024/12/12 | 295 | 295 | 283 | 288 | 395,900 |
| 2024/12/11 | 304 | 305 | 289 | 293 | 481,400 |
| 2024/12/10 | 302 | 311 | 301 | 310 | 313,100 |
| 2024/12/09 | 298 | 302 | 296 | 299 | 78,700 |
| 2024/12/06 | 298 | 301 | 296 | 298 | 53,400 |
| 2024/12/05 | 300 | 303 | 297 | 300 | 42,200 |
| 2024/12/04 | 308 | 308 | 297 | 298 | 115,600 |
| 2024/12/03 | 302 | 307 | 299 | 307 | 89,000 |
| 2024/12/02 | 308 | 308 | 302 | 302 | 103,800 |
| 2024/11/29 | 308 | 315 | 305 | 306 | 151,400 |
| 2024/11/28 | 299 | 330 | 299 | 308 | 718,600 |
| 2024/11/27 | 306 | 306 | 300 | 301 | 90,900 |
| 2024/11/26 | 316 | 316 | 305 | 306 | 102,200 |
| 2024/11/25 | 313 | 318 | 310 | 316 | 137,300 |
| 2024/11/22 | 313 | 313 | 308 | 310 | 44,200 |
| 2024/11/21 | 310 | 314 | 310 | 310 | 42,200 |
| 2024/11/20 | 312 | 320 | 309 | 313 | 77,400 |
| 2024/11/19 | 311 | 318 | 311 | 313 | 46,700 |
| 2024/11/18 | 309 | 315 | 309 | 310 | 31,500 |
| 2024/11/15 | 309 | 315 | 307 | 311 | 52,100 |
| 2024/11/14 | 315 | 317 | 308 | 311 | 89,800 |
| 2024/11/13 | 324 | 325 | 315 | 315 | 78,700 |
| 2024/11/12 | 326 | 334 | 325 | 326 | 111,000 |
| 2024/11/11 | 323 | 329 | 321 | 328 | 44,100 |
| 2024/11/08 | 327 | 331 | 324 | 326 | 68,300 |
| 2024/11/07 | 317 | 327 | 315 | 327 | 106,900 |
| 2024/11/06 | 310 | 317 | 309 | 313 | 74,600 |
| 2024/11/05 | 314 | 317 | 311 | 311 | 49,700 |
| 2024/11/01 | 319 | 322 | 313 | 313 | 66,600 |
| 2024/10/31 | 323 | 323 | 320 | 321 | 49,900 |
| 2024/10/30 | 325 | 326 | 320 | 323 | 49,700 |
| 2024/10/29 | 318 | 330 | 317 | 329 | 70,100 |
| 2024/10/28 | 314 | 322 | 314 | 319 | 76,200 |
| 2024/10/25 | 312 | 315 | 305 | 308 | 99,200 |
| 2024/10/24 | 316 | 318 | 311 | 311 | 106,300 |
| 2024/10/23 | 325 | 325 | 320 | 320 | 54,100 |
| 2024/10/22 | 335 | 335 | 324 | 325 | 88,400 |
| 2024/10/21 | 332 | 340 | 330 | 338 | 75,000 |
| 2024/10/18 | 333 | 335 | 330 | 330 | 53,900 |
| 2024/10/17 | 336 | 336 | 332 | 333 | 43,200 |
| 2024/10/16 | 342 | 343 | 335 | 335 | 78,900 |
| 2024/10/15 | 333 | 344 | 330 | 344 | 102,900 |
| 2024/10/11 | 339 | 340 | 331 | 331 | 98,800 |
| 2024/10/10 | 342 | 346 | 339 | 339 | 49,500 |
| 2024/10/09 | 340 | 344 | 336 | 341 | 61,500 |
| 2024/10/08 | 339 | 349 | 336 | 336 | 114,300 |
| 2024/10/07 | 342 | 344 | 338 | 341 | 103,400 |
| 2024/10/04 | 350 | 352 | 340 | 342 | 200,600 |
| 2024/10/03 | 352 | 355 | 347 | 347 | 88,600 |
| 2024/10/02 | 364 | 367 | 340 | 347 | 162,500 |
| 2024/10/01 | 363 | 367 | 358 | 361 | 78,300 |
| 2024/09/30 | 358 | 365 | 355 | 356 | 129,800 |
| 2024/09/27 | 368 | 375 | 367 | 371 | 124,700 |
| 2024/09/26 | 377 | 377 | 367 | 368 | 148,000 |
| 2024/09/25 | 368 | 374 | 365 | 370 | 93,300 |
| 2024/09/24 | 384 | 387 | 372 | 373 | 180,200 |
| 2024/09/20 | 369 | 393 | 363 | 392 | 346,500 |
| 2024/09/19 | 357 | 361 | 350 | 360 | 129,800 |
| 2024/09/18 | 352 | 361 | 347 | 350 | 149,700 |
| 2024/09/17 | 362 | 363 | 331 | 350 | 409,100 |
| 2024/09/13 | 370 | 385 | 362 | 362 | 1,295,000 |
| 2024/09/12 | 441 | 447 | 432 | 442 | 338,200 |
| 2024/09/11 | 443 | 446 | 423 | 433 | 216,300 |
| 2024/09/10 | 455 | 455 | 446 | 447 | 64,300 |
| 2024/09/09 | 423 | 452 | 423 | 449 | 97,900 |
| 2024/09/06 | 459 | 465 | 446 | 447 | 87,600 |
| 2024/09/05 | 454 | 468 | 451 | 459 | 90,600 |
| 2024/09/04 | 466 | 470 | 457 | 457 | 160,900 |
| 2024/09/03 | 472 | 485 | 470 | 477 | 119,900 |
| 2024/09/02 | 474 | 478 | 467 | 473 | 76,200 |
| 2024/08/30 | 469 | 478 | 461 | 478 | 64,400 |
| 2024/08/29 | 470 | 470 | 461 | 461 | 68,300 |
| 2024/08/28 | 478 | 485 | 470 | 473 | 109,100 |
| 2024/08/27 | 457 | 475 | 456 | 475 | 91,600 |
| 2024/08/26 | 460 | 468 | 452 | 461 | 103,400 |
| 2024/08/23 | 460 | 463 | 441 | 458 | 206,500 |
| 2024/08/22 | 467 | 473 | 461 | 462 | 56,900 |
| 2024/08/21 | 467 | 473 | 462 | 463 | 72,500 |
| 2024/08/20 | 471 | 484 | 471 | 472 | 86,900 |
| 2024/08/19 | 471 | 480 | 464 | 467 | 150,900 |