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 |
|---|---|---|---|---|---|
| 2025/10/09 | 251 | 253 | 248 | 248 | 45,000 |
| 2025/10/08 | 255 | 257 | 249 | 250 | 78,500 |
| 2025/10/07 | 253 | 255 | 247 | 252 | 83,100 |
| 2025/10/06 | 255 | 260 | 253 | 256 | 66,100 |
| 2025/10/03 | 252 | 258 | 252 | 255 | 54,400 |
| 2025/10/02 | 259 | 263 | 251 | 253 | 99,700 |
| 2025/10/01 | 265 | 266 | 255 | 259 | 307,500 |
| 2025/09/30 | 247 | 251 | 243 | 250 | 69,100 |
| 2025/09/29 | 250 | 253 | 246 | 246 | 49,800 |
| 2025/09/26 | 251 | 254 | 248 | 248 | 56,600 |
| 2025/09/25 | 252 | 252 | 246 | 248 | 75,900 |
| 2025/09/24 | 253 | 253 | 248 | 249 | 77,000 |
| 2025/09/22 | 251 | 259 | 249 | 255 | 106,100 |
| 2025/09/19 | 253 | 256 | 245 | 245 | 188,600 |
| 2025/09/18 | 271 | 271 | 251 | 253 | 328,100 |
| 2025/09/17 | 271 | 273 | 268 | 270 | 107,600 |
| 2025/09/16 | 269 | 280 | 263 | 270 | 267,900 |
| 2025/09/12 | 267 | 283 | 262 | 267 | 538,300 |
| 2025/09/11 | 288 | 299 | 261 | 261 | 610,800 |
| 2025/09/10 | 277 | 289 | 272 | 283 | 259,700 |
| 2025/09/09 | 286 | 289 | 276 | 279 | 347,100 |
| 2025/09/08 | 276 | 286 | 271 | 283 | 226,500 |
| 2025/09/05 | 270 | 275 | 265 | 274 | 138,300 |
| 2025/09/04 | 272 | 273 | 263 | 270 | 273,400 |
| 2025/09/03 | 282 | 286 | 270 | 272 | 196,100 |
| 2025/09/02 | 279 | 297 | 274 | 289 | 514,300 |
| 2025/09/01 | 270 | 279 | 265 | 274 | 195,900 |
| 2025/08/29 | 269 | 272 | 261 | 269 | 208,800 |
| 2025/08/28 | 278 | 278 | 267 | 268 | 179,700 |
| 2025/08/27 | 300 | 300 | 278 | 279 | 288,000 |
| 2025/08/26 | 315 | 315 | 276 | 289 | 829,100 |
| 2025/08/25 | 265 | 320 | 262 | 309 | 2,713,200 |
| 2025/08/22 | 277 | 277 | 257 | 257 | 422,900 |
| 2025/08/21 | 295 | 295 | 274 | 277 | 566,700 |
| 2025/08/20 | 258 | 300 | 258 | 283 | 2,095,400 |
| 2025/08/19 | 241 | 256 | 241 | 254 | 273,400 |
| 2025/08/18 | 239 | 247 | 238 | 243 | 98,800 |
| 2025/08/15 | 240 | 241 | 235 | 239 | 77,300 |
| 2025/08/14 | 237 | 240 | 237 | 240 | 34,000 |
| 2025/08/13 | 240 | 241 | 236 | 239 | 88,900 |
| 2025/08/12 | 240 | 243 | 237 | 240 | 115,900 |
| 2025/08/08 | 239 | 239 | 236 | 237 | 29,800 |
| 2025/08/07 | 239 | 241 | 238 | 239 | 38,100 |
| 2025/08/06 | 242 | 242 | 239 | 239 | 26,300 |
| 2025/08/05 | 240 | 241 | 235 | 240 | 46,000 |
| 2025/08/04 | 234 | 240 | 233 | 239 | 33,300 |
| 2025/08/01 | 238 | 240 | 238 | 238 | 22,000 |
| 2025/07/31 | 239 | 242 | 239 | 239 | 29,200 |
| 2025/07/30 | 240 | 242 | 237 | 241 | 52,800 |
| 2025/07/29 | 237 | 245 | 237 | 244 | 88,200 |
| 2025/07/28 | 237 | 240 | 234 | 239 | 65,700 |
| 2025/07/25 | 233 | 237 | 231 | 237 | 27,200 |
| 2025/07/24 | 236 | 237 | 234 | 234 | 31,200 |
| 2025/07/23 | 231 | 236 | 231 | 236 | 59,700 |
| 2025/07/22 | 231 | 231 | 227 | 228 | 39,400 |
| 2025/07/18 | 235 | 236 | 228 | 228 | 43,500 |
| 2025/07/17 | 232 | 236 | 232 | 235 | 41,700 |
| 2025/07/16 | 235 | 235 | 231 | 231 | 39,700 |
| 2025/07/15 | 243 | 243 | 233 | 235 | 61,300 |
| 2025/07/14 | 244 | 245 | 239 | 241 | 29,100 |
| 2025/07/11 | 241 | 244 | 240 | 244 | 65,500 |
| 2025/07/10 | 238 | 246 | 236 | 241 | 92,400 |
| 2025/07/09 | 237 | 241 | 235 | 238 | 39,600 |
| 2025/07/08 | 235 | 237 | 234 | 237 | 24,600 |
| 2025/07/07 | 235 | 238 | 232 | 236 | 48,800 |
| 2025/07/04 | 231 | 235 | 230 | 231 | 37,100 |
| 2025/07/03 | 237 | 237 | 231 | 231 | 50,200 |
| 2025/07/02 | 235 | 239 | 225 | 237 | 118,600 |
| 2025/07/01 | 245 | 247 | 234 | 235 | 168,400 |
| 2025/06/30 | 237 | 247 | 236 | 247 | 82,600 |
| 2025/06/27 | 242 | 242 | 238 | 240 | 36,800 |
| 2025/06/26 | 244 | 245 | 238 | 242 | 106,200 |
| 2025/06/25 | 241 | 250 | 238 | 244 | 167,100 |
| 2025/06/24 | 240 | 244 | 237 | 239 | 103,700 |
| 2025/06/23 | 236 | 242 | 228 | 241 | 191,100 |
| 2025/06/20 | 248 | 248 | 238 | 239 | 84,700 |
| 2025/06/19 | 241 | 247 | 237 | 245 | 104,000 |
| 2025/06/18 | 239 | 250 | 239 | 239 | 194,000 |
| 2025/06/17 | 225 | 245 | 224 | 243 | 266,900 |
| 2025/06/16 | 222 | 229 | 222 | 229 | 80,000 |
| 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 |