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
2004/12/30 1,320 1,340 1,320 1,340 2,200
2004/12/29 1,345 1,345 1,320 1,325 1,200
2004/12/28 1,343 1,343 1,343 1,343 600
2004/12/27 1,320 1,320 1,301 1,302 2,700
2004/12/24 1,335 1,340 1,327 1,327 2,300
2004/12/22 1,332 1,335 1,332 1,332 600
2004/12/21 1,312 1,332 1,311 1,322 2,200
2004/12/20 1,340 1,345 1,312 1,312 1,300
2004/12/17 1,370 1,370 1,330 1,350 1,800
2004/12/16 1,356 1,356 1,329 1,350 1,800
2004/12/15 1,370 1,370 1,366 1,366 200
2004/12/14 1,425 1,425 1,405 1,405 300
2004/12/13 1,380 1,450 1,380 1,425 1,500
2004/12/10 1,410 1,410 1,371 1,371 300
2004/12/09 1,420 1,421 1,420 1,420 300
2004/12/08 1,450 1,500 1,450 1,500 1,200
2004/12/07 1,450 1,450 1,400 1,450 1,500
2004/12/06 1,450 1,450 1,450 1,450 100
2004/12/03 1,410 1,450 1,410 1,450 400
2004/12/02 1,410 1,410 1,410 1,410 200
2004/12/01 1,451 1,451 1,430 1,450 700
2004/11/30 1,460 1,479 1,450 1,450 1,100
2004/11/29 1,485 1,485 1,485 1,485 100
2004/11/26 1,499 1,499 1,485 1,485 2,200
2004/11/25 1,400 1,499 1,390 1,499 900
2004/11/24 1,420 1,451 1,390 1,390 2,600
2004/11/22 1,481 1,501 1,480 1,480 500
2004/11/19 1,470 1,571 1,451 1,571 1,000
2004/11/18 1,540 1,540 1,500 1,500 2,000
2004/11/17 1,550 1,550 1,550 1,550 1,200
2004/11/16 1,670 1,670 1,550 1,550 1,300
2004/11/15 1,600 1,670 1,600 1,670 7,600
2004/11/12 1,539 1,600 1,539 1,600 1,400
2004/11/11 1,501 1,599 1,501 1,599 2,000
2004/11/10 1,550 1,590 1,550 1,590 1,500
2004/11/09 1,540 1,590 1,530 1,590 2,600
2004/11/08 1,575 1,575 1,525 1,570 900
2004/11/05 1,575 1,600 1,500 1,575 16,500
2004/11/04 1,455 1,455 1,455 1,455 2,100
2004/11/02 1,270 1,295 1,250 1,255 2,800
2004/11/01 1,350 1,350 1,330 1,330 700
2004/10/29 1,403 1,403 1,370 1,400 500
2004/10/28 1,408 1,408 1,390 1,408 300
2004/10/27 1,380 1,418 1,380 1,418 700
2004/10/26 1,418 1,418 1,345 1,380 2,500
2004/10/25 1,382 1,425 1,382 1,425 900
2004/10/22 1,445 1,455 1,445 1,445 2,200
2004/10/21 1,480 1,480 1,450 1,450 1,300
2004/10/20 1,530 1,530 1,510 1,510 700
2004/10/19 1,580 1,580 1,545 1,549 900
2004/10/18 1,600 1,600 1,530 1,580 3,400
2004/10/15 1,588 1,640 1,580 1,607 6,600
2004/10/14 1,583 1,595 1,583 1,583 1,300
2004/10/13 1,590 1,590 1,585 1,585 500
2004/10/12 1,605 1,605 1,590 1,590 900
2004/10/08 1,600 1,635 1,600 1,635 1,700
2004/10/07 1,649 1,649 1,640 1,640 1,200
2004/10/06 1,581 1,590 1,581 1,590 1,000
2004/10/05 1,615 1,615 1,590 1,590 700
2004/10/04 1,601 1,615 1,601 1,615 1,400
2004/10/01 1,546 1,620 1,545 1,600 5,400
2004/09/30 1,550 1,550 1,545 1,545 700
2004/09/29 1,530 1,540 1,530 1,540 1,000
2004/09/28 1,540 1,540 1,530 1,540 1,800
2004/09/27 1,525 1,535 1,515 1,535 1,900
2004/09/24 1,510 1,510 1,490 1,510 2,500
2004/09/22 1,499 1,510 1,499 1,510 1,500
2004/09/21 1,551 1,551 1,451 1,490 2,300
2004/09/17 1,530 1,550 1,510 1,550 3,100
2004/09/16 1,450 1,525 1,450 1,510 2,300
2004/09/15 1,450 1,499 1,450 1,499 7,300
2004/09/14 1,500 1,500 1,480 1,499 600
2004/09/13 1,460 1,460 1,450 1,460 1,300
2004/09/10 1,452 1,500 1,452 1,460 1,400
2004/09/09 1,475 1,475 1,451 1,460 600
2004/09/08 1,475 1,475 1,450 1,450 500
2004/09/07 1,455 1,475 1,450 1,475 800
2004/09/06 1,485 1,485 1,475 1,475 800
2004/09/03 1,500 1,500 1,480 1,490 700
2004/09/02 1,480 1,530 1,480 1,530 500
2004/09/01 1,490 1,520 1,490 1,510 3,200
2004/08/31 1,490 1,500 1,480 1,490 1,000
2004/08/30 1,500 1,500 1,486 1,490 600
2004/08/27 1,480 1,510 1,480 1,510 1,000
2004/08/26 1,461 1,480 1,455 1,480 1,800
2004/08/25 1,500 1,500 1,490 1,490 300
2004/08/24 1,490 1,490 1,470 1,490 1,000
2004/08/23 1,490 1,500 1,480 1,490 800
2004/08/20 1,415 1,490 1,414 1,425 1,700
2004/08/19 1,400 1,401 1,400 1,401 400
2004/08/18 1,400 1,415 1,395 1,395 1,400
2004/08/17 1,451 1,470 1,451 1,451 2,100
2004/08/16 1,490 1,490 1,410 1,410 1,000
2004/08/13 1,450 1,480 1,420 1,430 2,700
2004/08/12 1,460 1,531 1,451 1,530 1,000
2004/08/11 1,430 1,470 1,430 1,470 800
2004/08/10 1,420 1,490 1,420 1,450 2,000
2004/08/09 1,385 1,420 1,380 1,400 2,600
2004/08/06 1,383 1,450 1,381 1,431 4,000
2004/08/05 1,382 1,490 1,382 1,485 1,800
2004/08/04 1,499 1,499 1,330 1,381 7,900
2004/08/03 1,551 1,551 1,470 1,495 4,000
2004/08/02 1,540 1,570 1,530 1,570 2,300
2004/07/30 1,600 1,600 1,585 1,585 700
2004/07/29 1,630 1,630 1,540 1,540 1,500
2004/07/28 1,515 1,610 1,470 1,610 5,700
2004/07/27 1,600 1,601 1,470 1,500 5,800
2004/07/26 1,611 1,620 1,602 1,602 2,200
2004/07/23 1,625 1,630 1,610 1,610 2,900
2004/07/22 1,660 1,660 1,630 1,630 700
2004/07/21 1,630 1,680 1,630 1,630 1,400
2004/07/20 1,697 1,697 1,667 1,690 1,500
2004/07/16 1,650 1,690 1,600 1,670 3,300
2004/07/15 1,640 1,689 1,630 1,630 3,600
2004/07/14 1,650 1,680 1,640 1,640 4,000
2004/07/13 1,700 1,705 1,650 1,670 3,100
2004/07/12 1,622 1,700 1,620 1,700 2,400
2004/07/09 1,600 1,635 1,600 1,620 1,700
2004/07/08 1,620 1,621 1,620 1,620 1,400
2004/07/07 1,600 1,658 1,600 1,658 1,200
2004/07/06 1,700 1,700 1,640 1,640 4,800
2004/07/05 1,695 1,699 1,670 1,699 5,400
2004/07/02 1,691 1,715 1,650 1,690 6,500
2004/07/01 1,700 1,700 1,680 1,690 4,600
2004/06/30 1,748 1,750 1,715 1,715 5,500
2004/06/29 1,740 1,745 1,701 1,730 3,100
2004/06/28 1,660 1,695 1,660 1,680 3,200
2004/06/25 1,652 1,675 1,651 1,655 7,000
2004/06/24 1,700 1,710 1,660 1,705 5,700
2004/06/23 1,735 1,750 1,701 1,701 2,600
2004/06/22 1,733 1,760 1,720 1,735 5,000
2004/06/21 1,710 1,730 1,670 1,730 9,300
2004/06/18 1,747 1,747 1,680 1,710 7,100
2004/06/17 1,778 1,778 1,705 1,720 9,500
2004/06/16 1,770 1,780 1,750 1,778 5,800
2004/06/15 1,800 1,800 1,762 1,800 10,700
2004/06/14 1,900 1,930 1,880 1,890 5,000
2004/06/11 1,849 1,950 1,840 1,870 6,100
2004/06/10 1,790 1,800 1,790 1,800 3,700
2004/06/09 1,880 1,880 1,800 1,800 2,400
2004/06/08 1,870 1,910 1,870 1,880 10,900
2004/06/07 1,750 1,945 1,740 1,870 19,600
2004/06/04 1,678 1,680 1,660 1,660 1,400
2004/06/03 1,700 1,705 1,678 1,678 5,000
2004/06/02 1,632 1,648 1,610 1,648 4,400
2004/06/01 1,635 1,635 1,620 1,621 2,900
2004/05/31 1,611 1,639 1,611 1,613 2,600
2004/05/28 1,601 1,612 1,600 1,600 4,600
2004/05/27 1,610 1,633 1,600 1,600 1,700
2004/05/26 1,626 1,627 1,580 1,580 4,100
2004/05/25 1,690 1,690 1,630 1,660 1,000
2004/05/24 1,700 1,750 1,690 1,690 1,200
2004/05/21 1,700 1,710 1,640 1,640 3,500
2004/05/20 1,720 1,750 1,700 1,700 900
2004/05/19 1,750 1,750 1,720 1,720 1,300
2004/05/18 1,590 1,700 1,590 1,700 900
2004/05/17 1,760 1,760 1,620 1,620 4,300
2004/05/14 1,730 1,800 1,730 1,800 2,100
2004/05/13 1,702 1,860 1,701 1,780 3,100
2004/05/12 1,655 1,725 1,650 1,702 4,600
2004/05/11 1,700 1,700 1,590 1,620 6,300
2004/05/10 1,930 1,930 1,690 1,730 7,200
2004/05/07 2,050 2,050 1,950 1,990 3,900
2004/05/06 1,916 2,095 1,916 2,050 9,200
2004/04/30 2,140 2,150 2,080 2,085 3,500
2004/04/28 2,065 2,140 2,065 2,110 2,700
2004/04/27 2,190 2,190 2,050 2,055 6,200
2004/04/26 2,050 2,245 2,000 2,150 14,400
2004/04/23 2,120 2,120 2,080 2,090 2,700
2004/04/22 2,050 2,150 2,050 2,100 3,800
2004/04/21 2,130 2,150 2,020 2,040 3,300
2004/04/20 2,205 2,230 2,100 2,130 3,900
2004/04/19 2,300 2,300 2,210 2,210 4,900
2004/04/16 2,340 2,350 2,280 2,280 8,300
2004/04/15 2,345 2,350 2,250 2,290 14,800
2004/04/14 2,300 2,350 2,285 2,300 23,400
2004/04/13 2,250 2,380 2,240 2,260 24,200
2004/04/12 1,905 2,200 1,905 2,200 10,600
2004/04/09 1,940 2,010 1,910 1,920 7,200
2004/04/08 2,045 2,050 1,980 2,050 5,100
2004/04/07 2,090 2,090 2,015 2,045 8,100
2004/04/06 2,085 2,090 2,015 2,050 13,700
2004/04/05 1,910 2,100 1,905 2,080 20,500
2004/04/02 1,920 1,930 1,866 1,905 11,000
2004/04/01 1,898 1,930 1,856 1,899 7,900
2004/03/31 1,949 1,949 1,853 1,900 5,700
2004/03/30 1,963 2,000 1,955 1,955 4,400
2004/03/29 1,921 2,010 1,921 1,960 6,100
2004/03/26 1,915 1,920 1,880 1,920 4,300
2004/03/25 1,900 1,930 1,850 1,915 9,500
2004/03/24 1,858 1,990 1,825 1,929 19,500
2004/03/23 1,815 1,829 1,700 1,829 17,900
2004/03/22 1,690 1,860 1,660 1,859 38,400
2004/03/19 1,587 1,587 1,551 1,560 2,200
2004/03/18 1,610 1,610 1,590 1,590 5,200
2004/03/17 1,620 1,620 1,600 1,619 4,800
2004/03/16 1,600 1,610 1,595 1,600 6,200
2004/03/15 1,591 1,610 1,590 1,595 6,200
2004/03/12 1,615 1,615 1,580 1,590 4,900
2004/03/11 1,676 1,680 1,640 1,640 7,100
2004/03/10 1,589 1,690 1,585 1,646 10,700
2004/03/09 1,541 1,580 1,541 1,580 3,600
2004/03/08 1,529 1,560 1,526 1,536 7,600
2004/03/05 1,580 1,580 1,504 1,527 12,600
2004/03/04 1,600 1,610 1,580 1,610 4,800
2004/03/03 1,600 1,600 1,560 1,560 2,500
2004/03/02 1,610 1,610 1,570 1,570 3,400
2004/03/01 1,580 1,580 1,570 1,580 3,500
2004/02/27 1,560 1,560 1,550 1,559 2,700
2004/02/26 1,534 1,540 1,520 1,540 1,800
2004/02/25 1,630 1,630 1,536 1,551 5,800
2004/02/24 1,500 1,630 1,500 1,600 10,500
2004/02/23 1,482 1,495 1,480 1,485 2,000
2004/02/20 1,490 1,490 1,480 1,480 1,700
2004/02/19 1,480 1,510 1,480 1,480 2,300
2004/02/18 1,500 1,500 1,451 1,451 4,900
2004/02/17 1,500 1,500 1,480 1,480 2,100
2004/02/16 1,506 1,510 1,500 1,500 3,000
2004/02/13 1,510 1,520 1,500 1,520 3,300
2004/02/12 1,540 1,540 1,500 1,510 2,600
2004/02/10 1,580 1,580 1,520 1,520 1,200
2004/02/09 1,521 1,570 1,520 1,570 2,500
2004/02/06 1,570 1,570 1,500 1,510 6,400
2004/02/05 1,580 1,580 1,510 1,510 4,800
2004/02/04 1,610 1,610 1,520 1,600 2,400
2004/02/03 1,600 1,610 1,590 1,610 1,800
2004/02/02 1,550 1,610 1,540 1,610 2,000
2004/01/30 1,540 1,590 1,510 1,590 3,600
2004/01/29 1,600 1,600 1,530 1,540 4,700
2004/01/28 1,630 1,640 1,602 1,602 3,200
2004/01/27 1,680 1,695 1,640 1,640 2,100
2004/01/26 1,700 1,700 1,640 1,650 3,000
2004/01/23 1,700 1,720 1,670 1,670 7,900
2004/01/22 1,720 1,760 1,700 1,700 13,400
2004/01/21 1,570 1,700 1,563 1,660 23,000
2004/01/20 1,520 1,560 1,510 1,560 6,400
2004/01/19 1,536 1,539 1,495 1,510 2,800
2004/01/16 1,500 1,520 1,500 1,520 700
2004/01/15 1,549 1,550 1,500 1,500 6,100
2004/01/14 1,490 1,530 1,490 1,530 3,800
2004/01/13 1,512 1,559 1,492 1,515 3,400
2004/01/09 1,561 1,580 1,510 1,512 5,000
2004/01/08 1,499 1,560 1,490 1,560 4,900
2004/01/07 1,535 1,535 1,483 1,490 7,700
2004/01/06 1,550 1,560 1,470 1,535 6,600
2004/01/05 1,651 1,680 1,590 1,610 3,600

このページの先頭へ