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
2011/12/30 78,200 78,200 78,200 78,200 542
2011/12/29 67,201 68,200 65,200 68,200 270
2011/12/28 60,999 66,001 53,999 58,200 778
2011/12/27 62,499 73,000 58,701 62,001 1,530
2011/12/26 65,500 65,500 65,500 65,500 311
2011/12/22 62,001 63,000 52,001 55,500 604
2011/12/21 49,451 53,000 49,250 53,000 471
2011/12/20 41,749 45,950 41,749 45,950 382
2011/12/19 38,950 38,950 38,950 38,950 246
2011/12/16 31,950 31,950 31,950 31,950 17
2011/12/15 29,589 29,589 26,721 26,910 71
2011/12/14 25,800 29,601 25,800 29,601 78
2011/12/13 23,999 24,701 23,201 24,599 12
2011/12/12 22,790 24,599 22,790 24,599 28
2011/12/09 22,820 22,820 22,790 22,790 3
2011/12/07 22,490 23,099 22,490 23,099 4
2011/12/06 23,000 23,099 23,000 23,099 2
2011/12/05 23,000 23,000 22,889 22,991 4
2011/12/02 23,000 23,000 23,000 23,000 2
2011/12/01 23,450 23,450 23,000 23,000 2
2011/11/30 23,000 23,000 23,000 23,000 1
2011/11/29 23,000 23,000 23,000 23,000 11
2011/11/28 22,439 22,901 22,439 22,700 39
2011/11/25 20,459 22,001 20,459 22,001 5
2011/11/24 20,111 20,459 20,111 20,459 6
2011/11/22 21,611 21,611 21,599 21,599 3
2011/11/21 22,001 22,001 21,599 21,611 5
2011/11/18 22,100 22,100 22,001 22,010 10
2011/11/17 22,700 22,709 22,010 22,010 6
2011/11/16 22,700 22,700 22,700 22,700 2
2011/11/15 22,700 22,700 22,700 22,700 1
2011/11/14 23,549 23,549 23,201 23,201 13
2011/11/11 23,999 23,999 23,900 23,900 5
2011/11/10 23,999 23,999 23,501 23,501 9
2011/11/09 24,500 24,500 24,461 24,461 3
2011/11/08 25,001 25,001 24,461 24,500 7
2011/11/07 24,950 25,001 24,911 25,001 6
2011/11/04 24,800 24,989 24,800 24,989 2
2011/11/02 25,011 25,689 24,599 25,191 13
2011/11/01 25,200 25,389 25,200 25,251 7
2011/10/31 25,401 25,899 25,401 25,899 2
2011/10/28 26,049 26,451 25,701 25,701 23
2011/10/27 26,601 26,790 26,100 26,199 65
2011/10/26 29,361 29,361 29,079 29,100 89
2011/10/25 28,800 28,809 28,701 28,791 13
2011/10/24 29,001 29,001 28,500 28,500 7
2011/10/21 28,401 28,500 28,329 28,500 9
2011/10/20 28,500 28,539 28,500 28,539 12
2011/10/19 28,500 28,551 28,500 28,551 11
2011/10/18 27,999 28,500 27,999 28,500 7
2011/10/17 28,500 28,500 28,401 28,401 5
2011/10/14 28,299 28,299 27,999 27,999 12
2011/10/13 28,281 28,500 28,281 28,500 11
2011/10/12 28,800 28,800 28,779 28,779 7
2011/10/11 28,791 28,791 28,791 28,791 1
2011/10/07 27,309 27,309 27,309 27,309 1
2011/10/06 27,699 28,200 27,501 27,501 13
2011/10/05 28,500 28,500 28,299 28,299 6
2011/10/04 28,899 28,911 28,599 28,599 8
2011/10/03 28,200 29,301 28,200 28,881 15
2011/09/30 27,699 28,050 27,699 28,050 3
2011/09/29 27,201 27,501 27,201 27,501 5
2011/09/28 27,000 27,000 26,001 27,000 11
2011/09/27 25,200 26,499 25,200 26,001 9
2011/09/26 26,820 26,820 25,299 25,299 57
2011/09/22 26,199 26,301 26,100 26,301 5
2011/09/21 25,001 26,199 24,890 26,199 16
2011/09/20 26,151 26,151 25,001 26,001 21
2011/09/16 26,589 26,751 25,200 26,151 63
2011/09/15 27,000 27,000 23,999 24,800 97
2011/09/14 27,360 27,399 26,820 27,000 24
2011/09/13 27,051 27,120 27,000 27,000 4
2011/09/12 27,000 27,009 26,301 26,550 36
2011/09/09 28,989 28,989 27,501 28,200 36
2011/09/08 29,271 29,271 28,599 28,599 18
2011/09/07 30,450 30,501 28,221 29,061 84
2011/09/06 31,101 31,101 30,000 30,000 30
2011/09/05 33,201 33,201 31,299 31,449 35
2011/09/02 32,700 36,400 31,350 32,499 160
2011/09/01 34,899 36,301 32,049 32,601 315
2011/08/31 33,501 37,000 32,799 37,000 552
2011/08/30 30,651 31,701 30,000 30,000 18
2011/08/29 30,051 30,051 29,499 30,000 7
2011/08/26 30,249 30,951 30,249 30,249 51
2011/08/25 29,250 30,000 29,010 29,700 15
2011/08/24 29,301 29,301 29,301 29,301 11
2011/08/23 29,001 29,499 28,500 29,250 9
2011/08/22 29,019 29,301 29,001 29,001 9
2011/08/19 29,901 29,901 29,250 29,250 6
2011/08/18 30,000 30,000 29,499 29,499 11
2011/08/17 29,850 30,000 29,349 30,000 57
2011/08/16 30,999 31,050 30,099 30,201 12
2011/08/15 34,500 34,500 30,999 30,999 19
2011/08/12 30,651 30,651 29,499 29,601 9
2011/08/11 30,699 30,699 29,901 30,600 5
2011/08/10 30,699 30,999 29,799 30,999 11
2011/08/09 30,999 30,999 27,699 29,001 25
2011/08/08 33,000 33,000 32,301 32,301 6
2011/08/05 32,499 32,499 30,999 31,551 22
2011/08/04 35,001 35,001 34,401 34,401 15
2011/08/03 34,599 34,599 34,551 34,551 4
2011/08/02 35,001 37,000 35,001 35,401 37
2011/08/01 37,849 37,849 34,449 34,500 27
2011/07/29 37,549 37,549 37,399 37,549 8
2011/07/28 39,301 39,301 37,999 37,999 6
2011/07/27 41,251 41,251 40,000 40,000 16
2011/07/26 39,751 40,501 39,751 40,450 25
2011/07/25 39,400 39,400 39,001 39,001 8
2011/07/22 39,151 39,949 37,999 37,999 16
2011/07/21 37,201 37,999 37,201 37,750 4
2011/07/20 37,750 37,999 37,051 37,051 11
2011/07/19 39,001 39,001 37,099 37,699 16
2011/07/15 40,000 40,000 40,000 40,000 6
2011/07/14 39,301 39,301 39,250 39,250 3
2011/07/13 39,400 40,000 39,400 40,000 11
2011/07/12 40,000 41,200 40,000 40,000 16
2011/07/11 41,200 41,200 41,200 41,200 14
2011/07/08 40,999 40,999 40,999 40,999 3
2011/07/07 40,099 40,801 40,099 40,801 3
2011/07/06 42,901 42,901 40,900 40,900 2
2011/07/05 40,750 42,499 40,750 42,499 9
2011/07/04 44,800 45,001 44,500 44,899 22
2011/07/01 46,001 46,001 44,701 44,701 37
2011/06/30 43,999 44,701 43,999 44,500 23
2011/06/29 43,501 43,900 43,351 43,501 16
2011/06/28 43,000 43,501 42,499 42,499 30
2011/06/27 40,801 42,001 40,801 40,999 33
2011/06/24 40,000 40,000 39,001 40,000 13
2011/06/23 37,999 39,001 37,600 38,899 22
2011/06/22 37,999 37,999 36,100 36,949 14
2011/06/21 37,000 37,000 36,001 36,001 13
2011/06/20 37,000 37,000 35,101 35,251 20
2011/06/17 40,000 40,000 37,000 37,000 25
2011/06/16 40,399 40,399 39,901 39,901 2
2011/06/15 40,999 40,999 39,799 40,501 38
2011/06/14 40,999 42,001 40,999 41,401 9
2011/06/13 40,999 40,999 40,000 40,699 30
2011/06/10 43,549 43,549 43,501 43,501 6
2011/06/09 43,801 43,801 43,549 43,549 3
2011/06/08 45,200 45,200 43,801 44,401 10
2011/06/07 46,499 46,499 46,499 46,499 1
2011/06/06 47,999 47,999 46,349 46,349 9
2011/06/03 49,001 49,001 49,001 49,001 2
2011/06/02 48,500 48,500 48,500 48,500 1
2011/06/01 49,901 49,901 49,901 49,901 3
2011/05/31 48,350 50,600 48,350 50,201 4
2011/05/30 49,550 49,550 49,550 49,550 1
2011/05/27 48,500 50,000 47,999 50,000 8
2011/05/26 52,100 52,100 46,301 51,200 71
2011/05/25 51,500 51,500 51,101 51,101 4
2011/05/24 50,999 51,500 50,999 51,500 7
2011/05/23 50,000 50,000 50,000 50,000 3
2011/05/20 0 0 0 50,000 0
2011/05/19 50,501 50,501 50,000 50,000 4
2011/05/18 50,801 50,801 50,801 50,801 4
2011/05/17 0 0 0 50,800 0
2011/05/16 50,000 50,999 50,000 50,801 9
2011/05/13 50,000 50,999 50,000 50,999 6
2011/05/12 0 0 0 51,000 0
2011/05/11 50,999 50,999 50,999 50,999 3
2011/05/10 51,401 51,401 50,600 50,600 9
2011/05/09 52,001 52,001 50,999 51,401 11
2011/05/06 53,399 53,399 52,100 52,100 2
2011/05/02 55,001 56,001 55,001 55,001 15
2011/04/28 57,000 57,000 53,000 55,001 15
2011/04/27 51,101 57,000 51,101 57,000 25
2011/04/26 59,001 59,001 52,100 52,100 78
2011/04/25 55,200 57,999 55,200 57,999 48
2011/04/22 50,201 55,800 50,201 54,200 91
2011/04/21 50,399 50,399 49,799 49,799 9
2011/04/20 50,501 50,501 50,501 50,501 3
2011/04/19 49,301 50,000 49,001 50,000 29
2011/04/18 50,000 50,000 49,301 49,301 6
2011/04/15 49,499 49,499 49,499 49,499 1
2011/04/14 49,799 50,000 48,401 50,000 23
2011/04/13 49,001 49,001 48,401 49,001 11
2011/04/12 49,799 49,799 49,199 49,499 7
2011/04/11 48,299 49,901 48,299 49,901 3
2011/04/08 48,350 49,700 47,801 48,200 16
2011/04/07 48,299 49,001 48,299 49,001 5
2011/04/06 51,800 52,001 47,999 52,001 24
2011/04/05 54,800 54,800 52,100 52,199 14
2011/04/04 53,999 54,800 53,999 54,101 10
2011/04/01 52,001 52,901 52,001 52,901 4
2011/03/31 53,000 53,501 52,499 53,000 7
2011/03/30 50,501 52,601 50,501 52,499 6
2011/03/29 50,399 51,401 50,399 50,399 82
2011/03/28 49,451 50,000 49,451 49,499 31
2011/03/25 48,200 48,500 48,101 48,500 8
2011/03/24 47,999 48,200 47,999 48,200 11
2011/03/23 47,399 47,801 47,399 47,801 10
2011/03/22 47,501 47,501 47,000 47,501 14
2011/03/18 45,701 45,899 45,200 45,500 6
2011/03/17 45,101 45,800 45,101 45,701 6
2011/03/16 45,299 46,700 41,401 43,699 25
2011/03/15 51,800 51,800 41,800 45,299 35
2011/03/14 47,999 52,799 47,999 51,800 47
2011/03/11 56,199 57,201 56,199 56,301 8
2011/03/10 57,699 59,700 56,100 56,100 26
2011/03/09 61,500 61,500 57,699 57,699 39
2011/03/08 61,101 62,199 61,101 61,500 17
2011/03/07 62,799 63,399 62,001 62,301 15
2011/03/04 62,499 63,600 61,101 62,799 23
2011/03/03 63,501 63,501 60,201 60,501 39
2011/03/02 65,599 65,599 62,001 62,499 42
2011/03/01 73,000 74,500 65,001 65,599 298
2011/02/28 61,299 70,000 61,200 70,000 415
2011/02/25 60,000 60,999 60,000 60,000 27
2011/02/24 59,001 59,499 59,001 59,499 8
2011/02/23 59,700 59,700 59,601 59,601 2
2011/02/22 60,000 60,099 60,000 60,000 6
2011/02/21 60,000 60,000 59,499 60,000 19
2011/02/18 59,100 60,600 59,100 60,600 8
2011/02/17 59,499 59,499 59,001 59,001 6
2011/02/16 58,800 59,400 58,800 59,001 24
2011/02/15 58,500 58,800 58,500 58,800 4
2011/02/14 59,400 59,499 57,999 58,500 19
2011/02/10 58,200 60,000 57,399 60,000 18
2011/02/09 58,500 58,500 57,000 57,099 13
2011/02/08 58,500 58,701 57,999 58,701 11
2011/02/07 60,000 61,401 57,999 57,999 45
2011/02/04 57,900 60,000 57,000 58,500 48
2011/02/03 56,001 56,001 55,001 55,001 10
2011/02/02 56,001 56,001 53,999 55,401 40
2011/02/01 57,999 57,999 56,001 56,001 17
2011/01/31 57,999 57,999 54,500 57,000 62
2011/01/28 62,499 62,499 59,001 60,999 56
2011/01/27 65,500 65,500 65,500 65,500 4
2011/01/26 64,500 65,299 64,500 64,500 76
2011/01/25 63,600 63,600 63,300 63,300 5
2011/01/24 63,099 63,099 63,000 63,000 13
2011/01/21 64,101 64,101 62,001 63,999 14
2011/01/20 66,100 67,801 66,001 66,001 9
2011/01/19 66,199 67,300 66,199 66,301 10
2011/01/18 63,300 68,200 63,300 67,501 25
2011/01/17 64,500 66,301 64,299 64,299 47
2011/01/14 68,299 69,001 67,501 67,501 41
2011/01/13 69,100 70,801 68,701 70,000 28
2011/01/12 70,000 70,099 68,101 68,101 15
2011/01/11 67,801 69,400 67,801 69,400 8
2011/01/07 67,501 69,400 67,501 67,600 18
2011/01/06 67,300 68,401 67,300 67,501 3
2011/01/05 68,500 68,500 67,000 67,000 7
2011/01/04 72,499 72,499 68,500 69,001 23

このページの先頭へ