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
2010/12/30 72,901 72,901 70,999 70,999 47
2010/12/29 70,801 72,001 70,801 71,500 50
2010/12/28 69,001 70,000 68,800 69,499 44
2010/12/27 65,701 67,999 65,701 67,501 45
2010/12/24 63,201 64,500 63,201 64,500 33
2010/12/22 69,001 69,001 66,199 66,199 27
2010/12/21 67,501 67,999 64,500 67,999 68
2010/12/20 70,600 76,001 70,600 73,999 147
2010/12/17 69,001 70,000 66,700 70,000 31
2010/12/16 69,901 70,000 67,999 68,101 50
2010/12/15 63,000 69,901 63,000 69,901 55
2010/12/14 60,999 65,001 60,999 62,199 64
2010/12/13 60,999 61,500 59,700 59,700 75
2010/12/10 56,100 57,399 56,001 57,399 21
2010/12/09 59,400 59,400 56,400 56,601 38
2010/12/08 59,499 59,499 57,399 58,401 13
2010/12/07 59,499 59,499 59,499 59,499 1
2010/12/06 57,501 60,699 57,501 60,699 25
2010/12/03 61,500 61,500 57,999 59,100 43
2010/12/02 61,200 61,899 61,200 61,500 38
2010/12/01 59,901 60,900 59,901 60,000 29
2010/11/30 60,000 60,000 58,701 58,800 79
2010/11/29 57,099 57,699 56,199 57,600 51
2010/11/26 55,001 56,001 54,899 55,101 54
2010/11/25 55,001 55,001 52,001 53,900 48
2010/11/24 53,900 55,899 52,499 54,101 121
2010/11/22 51,599 56,301 51,200 54,599 275
2010/11/19 69,001 70,000 60,000 60,600 182
2010/11/18 70,099 70,201 70,099 70,201 4
2010/11/17 70,000 70,000 70,000 70,000 5
2010/11/16 70,000 70,000 67,501 69,601 12
2010/11/15 70,201 71,500 68,299 71,500 24
2010/11/12 70,300 70,300 70,300 70,300 1
2010/11/11 70,999 70,999 70,999 70,999 1
2010/11/10 70,801 70,999 70,801 70,999 13
2010/11/09 71,101 71,101 70,801 70,801 3
2010/11/08 72,601 72,601 72,601 72,601 3
2010/11/05 71,101 71,101 71,101 71,101 6
2010/11/04 73,999 73,999 72,499 73,999 5
2010/11/02 0 0 0 72,400 0
2010/11/01 74,401 74,401 72,400 72,400 13
2010/10/29 72,499 73,099 72,499 73,000 7
2010/10/28 72,499 73,999 72,499 73,999 9
2010/10/27 73,999 73,999 71,200 73,999 30
2010/10/26 75,701 76,001 74,299 75,800 66
2010/10/25 74,101 75,599 74,101 74,299 8
2010/10/22 75,500 75,500 73,300 75,101 9
2010/10/21 75,701 76,001 75,599 76,001 11
2010/10/20 76,001 76,001 75,500 76,001 9
2010/10/19 75,401 76,499 75,101 76,499 5
2010/10/18 77,000 77,000 76,901 76,901 4
2010/10/15 75,001 76,199 75,001 75,001 7
2010/10/14 75,001 76,001 73,801 73,801 6
2010/10/13 74,200 75,001 72,700 75,001 14
2010/10/12 72,700 72,700 72,700 72,700 1
2010/10/08 73,000 73,000 72,700 72,700 10
2010/10/07 74,101 74,101 73,999 73,999 4
2010/10/06 75,401 75,401 75,001 75,001 8
2010/10/05 73,399 73,900 73,399 73,900 5
2010/10/04 75,101 75,101 73,600 73,600 6
2010/10/01 75,101 75,101 73,600 73,600 17
2010/09/30 75,001 75,001 73,699 73,699 6
2010/09/29 75,401 75,401 75,001 75,001 2
2010/09/28 76,100 76,901 73,600 73,600 23
2010/09/27 74,701 75,299 74,701 74,701 40
2010/09/24 76,901 76,901 73,000 73,300 16
2010/09/22 76,001 77,999 76,001 77,099 8
2010/09/21 80,000 80,999 75,500 75,701 39
2010/09/17 79,001 79,799 77,999 79,799 24
2010/09/16 76,199 79,700 75,599 79,001 64
2010/09/15 79,400 79,499 75,500 77,699 93
2010/09/14 86,001 86,001 82,199 82,199 11
2010/09/13 85,899 85,899 85,899 85,899 10
2010/09/10 85,899 85,899 85,899 85,899 2
2010/09/09 0 0 0 85,500 0
2010/09/08 0 0 0 85,500 0
2010/09/07 85,500 85,500 85,500 85,500 4
2010/09/06 87,201 87,201 87,000 87,000 2
2010/09/03 0 0 0 88,700 0
2010/09/02 88,701 88,701 88,701 88,701 9
2010/09/01 87,000 88,500 87,000 87,000 5
2010/08/31 90,399 90,399 83,300 83,300 28
2010/08/30 94,899 94,899 94,899 94,899 1
2010/08/27 0 0 0 91,700 0
2010/08/26 94,599 94,599 90,201 91,701 43
2010/08/25 92,001 93,000 90,099 92,799 14
2010/08/24 96,001 96,001 93,501 95,001 8
2010/08/23 93,000 95,001 93,000 95,001 2
2010/08/20 94,500 95,500 94,299 95,500 6
2010/08/19 0 0 0 93,500 0
2010/08/18 93,501 93,501 93,501 93,501 3
2010/08/17 93,501 93,501 93,501 93,501 2
2010/08/16 0 0 0 93,600 0
2010/08/13 93,399 93,600 93,399 93,600 5
2010/08/12 94,500 94,500 94,299 94,299 2
2010/08/11 94,101 94,101 93,501 93,501 2
2010/08/10 0 0 0 97,100 0
2010/08/09 97,099 97,099 97,099 97,099 1
2010/08/06 93,999 94,101 93,999 94,101 11
2010/08/05 0 0 0 95,200 0
2010/08/04 0 0 0 95,200 0
2010/08/03 98,701 98,701 95,200 95,200 7
2010/08/02 93,801 96,799 93,801 96,799 2
2010/07/30 92,001 92,001 92,001 92,001 5
2010/07/29 0 0 0 95,000 0
2010/07/28 0 0 0 95,000 0
2010/07/27 97,801 97,801 95,001 95,001 22
2010/07/26 96,901 97,600 96,901 96,901 22
2010/07/23 93,999 95,001 93,999 95,001 8
2010/07/22 95,200 95,200 94,500 94,500 6
2010/07/21 97,300 97,300 95,800 95,800 4
2010/07/20 97,999 98,899 97,399 98,800 5
2010/07/16 97,999 97,999 97,600 97,600 3
2010/07/15 98,500 98,500 98,200 98,200 2
2010/07/14 0 0 0 98,000 0
2010/07/13 97,999 97,999 97,999 97,999 1
2010/07/12 97,600 97,600 97,501 97,501 5
2010/07/09 97,999 99,400 97,999 99,400 5
2010/07/08 99,001 99,499 99,001 99,499 2
2010/07/07 97,099 98,500 97,000 98,500 4
2010/07/06 0 0 0 99,500 0
2010/07/05 99,499 99,499 99,499 99,499 1
2010/07/02 97,999 97,999 97,999 97,999 3
2010/07/01 98,401 98,401 98,401 98,401 8
2010/06/30 96,499 96,499 96,499 96,499 1
2010/06/29 97,999 97,999 96,499 96,499 3
2010/06/28 97,999 97,999 97,999 97,999 1
2010/06/25 99,001 99,001 99,001 99,001 1
2010/06/24 0 0 0 99,000 0
2010/06/23 99,001 99,001 99,001 99,001 1
2010/06/22 103,000 103,000 103,000 103,000 7
2010/06/21 100,900 101,800 100,900 101,800 37
2010/06/18 99,499 99,499 96,499 99,001 5
2010/06/17 100,000 100,000 99,499 99,601 19
2010/06/16 97,000 98,500 95,299 95,299 11
2010/06/15 100,000 100,000 98,200 98,200 22
2010/06/14 106,499 112,499 100,099 100,201 131
2010/06/11 97,501 97,501 97,501 97,501 3
2010/06/10 99,001 99,001 99,001 99,001 1
2010/06/09 100,000 100,000 100,000 100,000 8
2010/06/08 99,799 99,799 99,799 99,799 1
2010/06/07 99,799 99,799 99,799 99,799 3
2010/06/04 95,701 99,799 95,701 99,799 5
2010/06/03 93,300 97,999 93,300 97,999 14
2010/06/02 94,800 94,800 94,800 94,800 1
2010/06/01 97,900 97,900 92,499 94,800 35
2010/05/31 94,800 96,400 94,800 96,400 4
2010/05/28 95,001 95,001 93,501 94,800 33
2010/05/27 97,201 97,201 97,201 97,201 1
2010/05/26 97,300 100,000 97,300 98,101 11
2010/05/25 106,901 106,901 97,201 98,800 7
2010/05/24 97,000 100,900 96,301 100,900 9
2010/05/21 102,499 102,499 95,001 95,101 66
2010/05/20 103,600 103,699 102,499 102,601 15
2010/05/19 103,600 103,600 103,501 103,600 11
2010/05/18 103,600 103,999 103,600 103,600 3
2010/05/17 104,800 104,800 103,600 103,600 8
2010/05/14 0 0 0 104,700 0
2010/05/13 103,999 107,000 103,999 104,701 6
2010/05/12 105,899 105,899 104,500 104,500 9
2010/05/11 105,899 108,899 105,899 108,899 3
2010/05/10 107,999 108,899 102,499 108,899 10
2010/05/07 102,001 109,901 100,000 109,601 50
2010/05/06 119,001 119,001 117,000 117,000 12
2010/04/30 119,001 119,901 119,001 119,001 30
2010/04/28 116,001 116,700 116,001 116,001 3
2010/04/27 120,000 120,000 118,800 118,800 18
2010/04/26 123,000 125,001 117,999 120,999 74
2010/04/23 120,000 120,000 120,000 120,000 9
2010/04/22 120,000 120,000 117,600 117,600 3
2010/04/21 119,901 119,901 119,100 119,901 46
2010/04/20 119,901 119,901 117,201 119,499 18
2010/04/19 117,999 120,000 116,100 116,199 16
2010/04/16 117,201 120,000 117,201 120,000 31
2010/04/15 119,901 119,901 119,901 119,901 1
2010/04/14 120,000 120,000 116,799 116,799 8
2010/04/13 120,000 120,000 117,600 119,799 8
2010/04/12 120,000 122,001 119,001 120,000 33
2010/04/09 110,000 123,000 110,000 123,000 140
2010/04/08 109,799 109,901 109,799 109,901 2
2010/04/07 110,000 110,000 107,501 107,501 7
2010/04/06 112,001 112,001 110,000 110,000 13
2010/04/05 110,099 113,000 110,000 112,499 24
2010/04/02 110,000 110,000 108,200 108,200 5
2010/04/01 112,001 113,999 110,999 112,001 16
2010/03/31 112,001 112,001 110,000 110,999 13
2010/03/30 107,999 112,001 107,000 109,001 19
2010/03/29 107,501 110,000 107,501 110,000 4
2010/03/26 110,501 110,501 107,501 107,501 10
2010/03/24 116,001 116,001 116,001 116,001 5
2010/03/23 117,999 117,999 115,001 116,001 68
2010/03/19 117,000 120,999 115,001 120,999 13
2010/03/18 120,999 120,999 117,000 117,000 6
2010/03/17 121,500 124,401 120,999 120,999 8
2010/03/16 125,001 126,001 125,001 125,001 12
2010/03/15 105,101 109,001 105,101 109,001 5
2010/03/11 105,001 105,001 100,501 100,501 11
2010/03/10 107,999 107,999 105,001 105,001 6
2010/03/02 107,999 107,999 107,999 107,999 5
2010/03/01 105,001 105,001 105,001 105,001 6
2010/02/26 103,000 103,000 103,000 103,000 1
2010/02/25 96,499 100,000 96,499 100,000 2
2010/02/24 96,499 96,499 96,499 96,499 1
2010/02/23 103,999 103,999 103,999 103,999 9
2010/02/22 102,001 102,100 102,001 102,001 41
2010/02/19 99,001 100,000 99,001 100,000 14
2010/02/18 97,999 97,999 97,999 97,999 1
2010/02/17 96,499 96,499 96,499 96,499 1
2010/02/16 96,199 96,199 96,199 96,199 9
2010/02/12 96,100 96,100 96,100 96,100 1
2010/02/08 93,099 93,099 93,099 93,099 1
2010/02/05 93,999 93,999 93,000 93,000 3
2010/02/04 93,999 93,999 93,999 93,999 1
2010/02/02 99,301 100,000 93,801 100,000 7
2010/02/01 93,699 99,799 93,699 99,799 8
2010/01/29 92,700 92,700 91,899 91,899 5
2010/01/28 100,000 100,000 100,000 100,000 1
2010/01/25 97,801 100,000 91,101 94,101 5
2010/01/21 97,501 106,499 97,501 97,501 57
2010/01/20 94,500 95,599 94,500 95,599 3
2010/01/19 93,699 93,699 93,699 93,699 1
2010/01/18 94,500 95,001 93,999 93,999 6
2010/01/15 93,999 93,999 93,999 93,999 6
2010/01/14 93,501 93,501 93,501 93,501 3
2010/01/13 93,501 93,501 93,501 93,501 2
2010/01/12 93,000 93,000 93,000 93,000 2
2010/01/08 92,301 92,301 92,301 92,301 1
2010/01/07 93,099 93,099 92,001 92,001 6
2010/01/06 95,101 95,101 95,101 95,101 5
2010/01/05 91,800 93,300 91,800 93,300 2
2010/01/04 89,001 90,000 89,001 90,000 9

このページの先頭へ