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 |