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
2007/12/28 105,001 105,001 105,001 105,001 7
2007/12/27 109,001 113,000 109,001 113,000 6
2007/12/26 112,001 112,001 110,000 110,000 17
2007/12/25 110,000 110,999 110,000 110,000 22
2007/12/21 110,000 110,999 105,001 106,001 34
2007/12/20 116,001 116,001 106,001 110,999 32
2007/12/19 120,999 122,001 117,999 120,000 104
2007/12/18 130,999 135,001 127,000 130,999 207
2007/12/17 123,999 126,001 123,999 125,001 22
2007/12/14 120,999 122,001 120,999 122,001 6
2007/12/13 126,001 127,999 123,000 123,000 27
2007/12/12 123,000 123,999 122,001 123,999 12
2007/12/11 120,000 127,000 119,001 123,999 41
2007/12/10 115,001 117,999 115,001 117,999 22
2007/12/07 113,999 113,999 113,000 113,999 9
2007/12/06 115,001 115,001 113,000 113,000 3
2007/12/04 112,001 112,001 112,001 112,001 1
2007/12/03 110,000 112,001 110,000 110,999 6
2007/11/30 116,001 117,000 116,001 117,000 16
2007/11/29 113,000 115,001 112,001 115,001 15
2007/11/28 110,000 110,000 109,001 110,000 6
2007/11/27 107,999 107,999 107,000 107,999 4
2007/11/26 107,999 109,001 106,001 106,001 5
2007/11/22 100,000 103,000 100,000 102,001 9
2007/11/21 112,001 112,001 107,000 107,999 16
2007/11/20 119,001 119,001 110,999 110,999 10
2007/11/19 117,000 117,000 117,000 117,000 2
2007/11/16 117,000 117,000 115,001 115,001 6
2007/11/15 117,999 117,999 115,001 115,001 8
2007/11/14 115,001 119,001 112,001 113,999 17
2007/11/12 105,001 110,000 105,001 110,000 20
2007/11/09 117,999 117,999 117,000 117,000 6
2007/11/08 119,001 119,001 117,000 117,999 11
2007/11/07 125,001 125,001 119,001 119,001 15
2007/11/06 117,999 122,001 117,999 119,001 21
2007/11/05 127,999 127,999 126,001 126,001 16
2007/11/02 129,001 130,000 127,000 130,000 24
2007/11/01 130,000 130,000 129,001 129,001 34
2007/10/31 130,999 130,999 130,000 130,999 19
2007/10/30 132,001 133,999 130,999 130,999 13
2007/10/29 132,001 132,001 130,000 130,999 13
2007/10/26 129,001 130,000 127,999 130,000 31
2007/10/25 130,000 130,999 129,001 130,999 21
2007/10/24 130,000 130,999 130,000 130,000 5
2007/10/23 130,999 132,001 130,000 130,000 10
2007/10/22 130,000 132,001 127,999 129,001 15
2007/10/19 130,000 132,001 127,999 127,999 32
2007/10/18 127,000 130,000 126,001 130,000 13
2007/10/17 130,000 130,000 125,001 126,001 22
2007/10/16 127,999 130,000 127,000 130,000 3
2007/10/15 132,001 132,001 130,000 130,000 15
2007/10/12 129,001 133,000 129,001 129,001 22
2007/10/11 127,999 130,000 127,000 130,000 11
2007/10/10 133,000 133,000 127,000 127,000 34
2007/10/09 133,000 133,000 127,999 130,999 61
2007/10/05 129,001 130,999 129,001 130,999 14
2007/10/04 133,000 133,000 127,999 129,001 45
2007/10/03 123,999 129,001 123,999 127,999 24
2007/10/02 127,999 129,001 126,001 129,001 53
2007/10/01 123,999 123,999 122,001 123,000 15
2007/09/28 126,001 126,001 122,001 123,999 20
2007/09/27 120,999 122,001 117,999 122,001 39
2007/09/26 117,999 120,999 117,000 119,001 69
2007/09/25 115,001 117,999 115,001 116,001 7
2007/09/21 115,001 115,001 110,999 115,001 57
2007/09/20 117,000 117,000 115,001 115,001 32
2007/09/19 122,001 122,001 115,001 117,000 92
2007/09/18 120,999 123,000 116,001 120,000 105
2007/09/14 117,999 136,001 116,001 122,001 624
2007/09/13 127,999 143,999 117,000 123,999 1,030
2007/09/12 125,001 125,001 120,999 123,999 35
2007/09/11 116,001 116,001 116,001 116,001 4
2007/09/10 116,001 120,999 116,001 116,001 49
2007/09/07 120,999 120,999 117,999 117,999 5
2007/09/06 117,999 120,999 117,000 119,001 11
2007/09/05 122,001 122,001 117,999 117,999 8
2007/09/04 120,999 122,001 120,999 120,999 4
2007/09/03 117,999 120,000 117,999 120,000 8
2007/08/31 117,000 117,999 117,000 117,999 5
2007/08/30 116,001 117,999 116,001 117,000 3
2007/08/29 117,999 117,999 117,000 117,000 17
2007/08/28 119,001 120,000 117,000 117,000 11
2007/08/27 119,001 120,000 116,001 116,001 33
2007/08/24 116,001 116,001 115,001 115,001 2
2007/08/23 117,000 120,000 117,000 119,001 6
2007/08/21 115,001 115,001 113,000 113,000 5
2007/08/20 117,999 117,999 115,001 115,001 7
2007/08/17 123,999 123,999 110,000 110,000 35
2007/08/16 115,001 116,001 115,001 116,001 53
2007/08/14 117,000 117,000 117,000 117,000 1
2007/08/13 123,000 123,000 117,000 117,000 3
2007/08/10 116,001 119,001 116,001 119,001 9
2007/08/09 119,001 120,000 117,000 117,000 29
2007/08/08 117,999 119,001 117,999 119,001 10
2007/08/07 123,000 123,999 120,000 120,000 26
2007/08/06 120,000 123,999 120,000 123,999 19
2007/08/03 120,000 120,000 120,000 120,000 4
2007/08/02 120,999 122,001 120,000 120,000 6
2007/08/01 123,000 123,999 122,001 122,001 9
2007/07/31 123,000 127,000 123,000 127,000 23
2007/07/30 123,000 123,000 120,999 120,999 3
2007/07/27 123,999 125,001 122,001 123,000 20
2007/07/26 123,000 125,001 123,000 123,000 17
2007/07/25 122,001 123,000 120,999 122,001 8
2007/07/24 126,001 126,001 122,001 123,999 16
2007/07/23 122,001 125,001 120,999 123,999 35
2007/07/20 129,001 130,000 126,001 127,999 35
2007/07/19 129,001 130,999 127,000 129,001 61
2007/07/18 123,999 132,001 123,999 129,001 144
2007/07/17 123,000 123,000 122,001 123,000 20
2007/07/13 117,999 123,000 117,999 123,000 18
2007/07/12 117,999 119,001 117,000 117,999 19
2007/07/11 119,001 120,000 119,001 120,000 7
2007/07/10 123,999 123,999 120,999 120,999 17
2007/07/09 123,999 123,999 122,001 123,999 15
2007/07/06 123,000 123,999 123,000 123,999 10
2007/07/05 123,000 123,999 120,000 123,999 59
2007/07/04 123,999 125,001 122,001 122,001 19
2007/07/03 126,001 126,001 122,001 126,001 34
2007/07/02 123,999 125,001 122,001 123,999 48
2007/06/29 119,001 127,000 116,001 117,000 51
2007/06/28 122,001 123,999 119,001 120,999 29
2007/06/27 123,999 123,999 120,000 122,001 63
2007/06/26 129,001 130,999 126,001 126,001 62
2007/06/25 127,000 130,000 123,999 127,000 108
2007/06/22 133,000 133,000 127,000 127,999 67
2007/06/21 136,001 136,001 130,000 130,999 101
2007/06/20 145,001 145,001 133,000 133,999 614
2007/06/19 137,999 139,001 130,999 137,999 155
2007/06/18 140,000 140,000 133,999 136,001 183
2007/06/15 143,999 147,999 130,999 130,999 1,011
2007/06/14 133,999 133,999 127,999 130,000 200
2007/06/13 122,001 143,999 120,000 132,001 1,156
2007/06/12 126,001 126,001 125,001 126,001 6
2007/06/11 120,999 125,001 120,999 125,001 11
2007/06/08 123,999 127,000 120,999 120,999 56
2007/06/07 123,999 127,000 123,999 125,001 18
2007/06/06 127,999 127,999 125,001 127,000 25
2007/06/05 125,001 126,001 122,001 126,001 30
2007/06/04 123,999 126,001 122,001 123,999 54
2007/06/01 129,001 130,000 123,000 127,999 111
2007/05/31 116,001 132,001 112,001 129,001 415
2007/05/30 120,999 123,999 116,001 120,000 52
2007/05/29 112,001 122,001 110,999 117,999 118
2007/05/28 107,999 110,000 107,000 110,000 19
2007/05/25 106,001 107,000 103,000 105,001 31
2007/05/24 107,999 109,001 107,999 109,001 7
2007/05/23 110,000 113,999 110,000 112,001 15
2007/05/22 105,001 112,001 105,001 110,000 35
2007/05/21 109,001 112,001 107,000 109,001 26
2007/05/18 113,000 113,000 103,999 105,001 69
2007/05/17 119,001 119,001 110,999 113,999 96
2007/05/16 133,999 133,999 120,999 120,999 243
2007/05/15 135,001 137,999 113,999 117,000 304
2007/05/14 120,000 133,000 109,001 133,000 235
2007/05/11 120,000 125,001 113,999 117,999 151
2007/05/10 146,001 153,999 126,001 127,000 770
2007/05/09 143,000 147,999 125,001 143,999 924
2007/05/08 110,000 130,999 110,000 130,999 648
2007/05/07 103,999 123,000 103,999 110,999 218
2007/05/02 102,001 103,999 102,001 103,999 9
2007/05/01 103,999 103,999 102,001 103,000 18
2007/04/27 112,001 112,001 103,999 103,999 12
2007/04/26 112,001 113,000 110,999 110,999 43
2007/04/25 100,999 110,000 100,999 110,000 5
2007/04/24 97,999 102,001 97,000 100,000 17
2007/04/23 112,001 112,001 102,001 105,001 26
2007/04/20 115,001 117,999 110,999 112,001 12
2007/04/19 117,999 119,001 115,001 115,001 25
2007/04/18 120,999 122,001 113,999 119,001 11
2007/04/17 120,999 122,001 120,999 122,001 2
2007/04/16 123,000 123,000 120,000 120,999 6
2007/04/13 125,001 125,001 120,000 120,000 20
2007/04/12 123,999 123,999 123,999 123,999 2
2007/04/11 123,999 123,999 123,000 123,000 22
2007/04/10 127,000 127,000 123,999 125,001 6
2007/04/09 125,001 126,001 125,001 126,001 4
2007/04/06 126,001 126,001 125,001 125,001 18
2007/04/05 126,001 129,001 126,001 127,000 5
2007/04/03 127,000 127,999 126,001 126,001 7
2007/04/02 129,001 129,001 127,000 127,000 7
2007/03/30 126,001 127,000 126,001 127,000 2
2007/03/29 123,999 126,001 123,999 126,001 8
2007/03/28 127,999 127,999 126,001 126,001 5
2007/03/27 127,999 127,999 127,999 127,999 9
2007/03/26 127,000 127,999 127,000 127,000 19
2007/03/23 129,001 129,001 126,001 126,001 16
2007/03/22 127,999 129,001 127,999 129,001 2
2007/03/20 127,999 129,001 127,000 129,001 11
2007/03/19 129,001 130,999 127,999 129,001 37
2007/03/16 129,001 130,999 127,999 130,000 41
2007/03/15 136,001 137,000 130,999 130,999 239
2007/03/14 129,001 130,999 127,999 130,999 15
2007/03/12 130,999 130,999 129,001 130,999 13
2007/03/09 130,000 130,999 130,000 130,999 51
2007/03/08 129,001 130,999 127,000 127,000 11
2007/03/07 129,001 130,999 127,999 130,000 27
2007/03/06 127,999 130,000 127,000 130,000 23
2007/03/05 129,001 129,001 127,000 127,999 12
2007/03/02 127,999 130,000 127,999 129,001 14
2007/03/01 127,000 127,000 127,000 127,000 6
2007/02/28 127,999 129,001 126,001 126,001 72
2007/02/27 130,000 130,999 127,999 127,999 33
2007/02/26 132,001 132,001 127,999 130,000 11
2007/02/23 130,000 132,001 129,001 132,001 38
2007/02/22 127,000 129,001 127,000 127,999 14
2007/02/21 127,000 130,999 126,001 130,000 29
2007/02/20 126,001 127,000 126,001 126,001 15
2007/02/19 127,999 129,001 127,999 129,001 4
2007/02/16 129,001 129,001 127,000 127,999 10
2007/02/15 129,001 129,001 126,001 127,999 9
2007/02/14 126,001 127,000 126,001 127,000 14
2007/02/13 126,001 127,000 126,001 127,000 7
2007/02/09 127,000 127,999 126,001 127,999 11
2007/02/08 129,001 129,001 126,001 126,001 9
2007/02/07 130,999 130,999 127,999 127,999 6
2007/02/06 130,999 130,999 130,999 130,999 9
2007/02/05 127,999 129,001 127,999 127,999 4
2007/02/02 132,001 132,001 127,999 127,999 13
2007/02/01 127,999 130,999 127,000 127,000 8
2007/01/31 130,000 130,999 127,000 127,999 44
2007/01/30 132,001 132,001 129,001 129,001 16
2007/01/29 130,000 133,000 130,000 133,000 13
2007/01/26 133,000 133,000 132,001 132,001 13
2007/01/25 133,000 135,001 130,999 133,000 50
2007/01/24 130,999 132,001 130,999 132,001 11
2007/01/23 132,001 132,001 129,001 130,000 29
2007/01/22 133,000 137,000 130,000 130,000 97
2007/01/19 130,999 133,000 130,000 133,000 76
2007/01/18 129,001 130,999 129,001 130,999 13
2007/01/17 127,999 130,999 127,000 130,999 35
2007/01/16 127,000 127,999 127,000 127,000 10
2007/01/15 130,999 133,000 122,001 126,001 140
2007/01/12 129,001 133,000 129,001 133,000 18
2007/01/11 130,999 130,999 129,001 130,999 19
2007/01/10 132,001 133,000 130,000 133,000 18
2007/01/09 130,999 130,999 129,001 130,000 15
2007/01/05 130,999 132,001 130,999 132,001 3
2007/01/04 129,001 133,000 129,001 133,000 14

このページの先頭へ