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 |
---|---|---|---|---|---|
2013/12/30 | 230 | 235 | 226 | 229 | 21,900 |
2013/12/27 | 226 | 233 | 226 | 229 | 10,000 |
2013/12/26 | 227 | 231 | 226 | 226 | 15,800 |
2013/12/25 | 216 | 226 | 216 | 223 | 24,500 |
2013/12/24 | 213 | 221 | 213 | 216 | 15,800 |
2013/12/20 | 217 | 219 | 213 | 215 | 32,400 |
2013/12/19 | 226 | 226 | 218 | 221 | 17,000 |
2013/12/18 | 224 | 227 | 224 | 226 | 5,300 |
2013/12/17 | 229 | 229 | 224 | 224 | 6,100 |
2013/12/16 | 234 | 235 | 222 | 229 | 18,000 |
2013/12/13 | 232 | 234 | 231 | 231 | 12,200 |
2013/12/12 | 233 | 233 | 231 | 232 | 3,400 |
2013/12/11 | 232 | 233 | 230 | 231 | 5,400 |
2013/12/10 | 232 | 234 | 230 | 233 | 11,600 |
2013/12/09 | 235 | 235 | 231 | 232 | 6,900 |
2013/12/06 | 234 | 234 | 227 | 230 | 15,100 |
2013/12/05 | 235 | 240 | 229 | 231 | 30,200 |
2013/12/04 | 239 | 239 | 227 | 236 | 39,500 |
2013/12/03 | 243 | 246 | 241 | 246 | 10,200 |
2013/12/02 | 245 | 247 | 242 | 243 | 14,900 |
2013/11/29 | 243 | 243 | 241 | 242 | 3,700 |
2013/11/28 | 244 | 244 | 241 | 241 | 9,500 |
2013/11/27 | 242 | 249 | 240 | 246 | 30,900 |
2013/11/26 | 240 | 242 | 239 | 240 | 10,800 |
2013/11/25 | 244 | 244 | 240 | 240 | 17,500 |
2013/11/22 | 243 | 244 | 240 | 244 | 17,300 |
2013/11/21 | 243 | 244 | 241 | 243 | 6,100 |
2013/11/20 | 241 | 242 | 240 | 240 | 3,700 |
2013/11/19 | 235 | 240 | 234 | 240 | 14,100 |
2013/11/18 | 240 | 240 | 238 | 238 | 5,600 |
2013/11/15 | 239 | 241 | 236 | 238 | 8,100 |
2013/11/14 | 234 | 238 | 234 | 238 | 2,200 |
2013/11/13 | 239 | 239 | 234 | 234 | 600 |
2013/11/12 | 235 | 237 | 235 | 237 | 3,000 |
2013/11/11 | 234 | 236 | 232 | 233 | 7,200 |
2013/11/08 | 236 | 236 | 233 | 233 | 3,300 |
2013/11/07 | 239 | 239 | 234 | 234 | 3,600 |
2013/11/06 | 233 | 238 | 233 | 238 | 4,100 |
2013/11/05 | 234 | 234 | 232 | 232 | 6,600 |
2013/11/01 | 241 | 241 | 235 | 237 | 21,500 |
2013/10/31 | 239 | 242 | 239 | 242 | 12,100 |
2013/10/30 | 248 | 248 | 238 | 242 | 34,100 |
2013/10/29 | 245 | 249 | 245 | 248 | 42,100 |
2013/10/28 | 246 | 258 | 245 | 258 | 49,500 |
2013/10/25 | 253 | 253 | 248 | 251 | 19,500 |
2013/10/24 | 246 | 250 | 246 | 249 | 9,000 |
2013/10/23 | 249 | 251 | 245 | 245 | 34,300 |
2013/10/22 | 245 | 250 | 245 | 245 | 50,500 |
2013/10/21 | 243 | 247 | 242 | 242 | 39,200 |
2013/10/18 | 242 | 247 | 236 | 239 | 49,900 |
2013/10/17 | 240 | 257 | 240 | 242 | 154,300 |
2013/10/16 | 238 | 239 | 235 | 239 | 13,300 |
2013/10/15 | 235 | 237 | 234 | 234 | 15,100 |
2013/10/11 | 235 | 237 | 230 | 234 | 27,400 |
2013/10/10 | 232 | 235 | 230 | 234 | 12,500 |
2013/10/09 | 228 | 233 | 228 | 232 | 13,000 |
2013/10/08 | 233 | 233 | 227 | 233 | 30,900 |
2013/10/07 | 239 | 241 | 234 | 234 | 25,300 |
2013/10/04 | 240 | 240 | 232 | 235 | 44,200 |
2013/10/03 | 238 | 242 | 237 | 241 | 9,600 |
2013/10/02 | 240 | 241 | 234 | 240 | 22,300 |
2013/10/01 | 238 | 240 | 238 | 238 | 13,600 |
2013/09/30 | 239 | 241 | 236 | 238 | 28,500 |
2013/09/27 | 238 | 241 | 237 | 239 | 20,900 |
2013/09/26 | 236 | 237 | 230 | 235 | 28,500 |
2013/09/25 | 235 | 237 | 232 | 233 | 23,900 |
2013/09/24 | 235 | 237 | 231 | 236 | 30,800 |
2013/09/20 | 239 | 239 | 235 | 235 | 23,900 |
2013/09/19 | 239 | 239 | 235 | 237 | 20,300 |
2013/09/18 | 237 | 238 | 233 | 237 | 19,700 |
2013/09/17 | 235 | 236 | 229 | 234 | 36,100 |
2013/09/13 | 235 | 235 | 215 | 229 | 46,900 |
2013/09/12 | 235 | 235 | 231 | 234 | 14,200 |
2013/09/11 | 237 | 240 | 232 | 234 | 19,700 |
2013/09/10 | 241 | 241 | 228 | 233 | 45,000 |
2013/09/09 | 242 | 247 | 232 | 236 | 36,800 |
2013/09/06 | 250 | 252 | 241 | 242 | 101,000 |
2013/09/05 | 248 | 252 | 238 | 249 | 187,700 |
2013/09/04 | 226 | 250 | 226 | 248 | 699,400 |
2013/09/03 | 292 | 298 | 289 | 298 | 26,200 |
2013/09/02 | 288 | 292 | 281 | 289 | 16,800 |
2013/08/30 | 291 | 291 | 282 | 287 | 18,100 |
2013/08/29 | 289 | 291 | 284 | 291 | 10,300 |
2013/08/28 | 279 | 293 | 279 | 289 | 20,900 |
2013/08/27 | 293 | 294 | 287 | 294 | 7,000 |
2013/08/26 | 288 | 295 | 278 | 294 | 12,900 |
2013/08/23 | 283 | 286 | 277 | 284 | 10,000 |
2013/08/22 | 284 | 286 | 281 | 281 | 8,400 |
2013/08/21 | 295 | 295 | 277 | 292 | 30,200 |
2013/08/20 | 295 | 301 | 291 | 298 | 16,100 |
2013/08/19 | 289 | 302 | 289 | 300 | 53,400 |
2013/08/16 | 277 | 290 | 272 | 289 | 19,700 |
2013/08/15 | 272 | 275 | 270 | 275 | 4,400 |
2013/08/14 | 275 | 275 | 266 | 275 | 8,100 |
2013/08/13 | 265 | 276 | 260 | 270 | 18,900 |
2013/08/12 | 267 | 279 | 264 | 267 | 9,800 |
2013/08/09 | 277 | 277 | 269 | 270 | 10,100 |
2013/08/08 | 279 | 287 | 278 | 278 | 11,500 |
2013/08/07 | 280 | 288 | 280 | 283 | 9,200 |
2013/08/06 | 290 | 300 | 272 | 285 | 43,700 |
2013/08/05 | 266 | 290 | 266 | 283 | 37,300 |
2013/08/02 | 270 | 277 | 264 | 274 | 22,400 |
2013/08/01 | 263 | 275 | 258 | 262 | 18,800 |
2013/07/31 | 259 | 263 | 259 | 260 | 2,700 |
2013/07/30 | 251 | 265 | 251 | 261 | 18,000 |
2013/07/29 | 276 | 280 | 255 | 260 | 46,500 |
2013/07/26 | 297 | 298 | 274 | 284 | 67,800 |
2013/07/25 | 285 | 297 | 277 | 292 | 130,600 |
2013/07/24 | 260 | 318 | 259 | 273 | 224,600 |
2013/07/23 | 255 | 260 | 255 | 258 | 5,300 |
2013/07/22 | 258 | 260 | 251 | 258 | 7,400 |
2013/07/19 | 260 | 260 | 252 | 257 | 15,000 |
2013/07/18 | 256 | 260 | 251 | 257 | 23,600 |
2013/07/17 | 256 | 256 | 245 | 256 | 15,800 |
2013/07/16 | 259 | 259 | 255 | 257 | 7,900 |
2013/07/12 | 259 | 260 | 254 | 256 | 8,100 |
2013/07/11 | 260 | 260 | 256 | 259 | 12,600 |
2013/07/10 | 261 | 261 | 255 | 256 | 9,900 |
2013/07/09 | 260 | 262 | 258 | 261 | 3,200 |
2013/07/08 | 264 | 265 | 255 | 260 | 26,300 |
2013/07/05 | 260 | 263 | 257 | 260 | 7,800 |
2013/07/04 | 257 | 259 | 253 | 259 | 17,700 |
2013/07/03 | 260 | 260 | 252 | 255 | 14,500 |
2013/07/02 | 257 | 262 | 253 | 258 | 18,500 |
2013/07/01 | 250 | 255 | 245 | 253 | 16,900 |
2013/06/28 | 239 | 251 | 239 | 250 | 9,700 |
2013/06/27 | 235 | 245 | 226 | 245 | 19,000 |
2013/06/26 | 255 | 257 | 230 | 230 | 35,200 |
2013/06/25 | 260 | 260 | 251 | 253 | 27,500 |
2013/06/24 | 267 | 269 | 258 | 260 | 13,000 |
2013/06/21 | 260 | 267 | 250 | 262 | 26,300 |
2013/06/20 | 265 | 268 | 260 | 267 | 18,000 |
2013/06/19 | 264 | 271 | 264 | 267 | 53,300 |
2013/06/18 | 267 | 272 | 260 | 265 | 25,800 |
2013/06/17 | 261 | 269 | 254 | 260 | 49,700 |
2013/06/14 | 255 | 259 | 249 | 251 | 11,600 |
2013/06/13 | 245 | 278 | 241 | 248 | 113,200 |
2013/06/12 | 240 | 249 | 232 | 247 | 21,400 |
2013/06/11 | 242 | 245 | 239 | 241 | 32,100 |
2013/06/10 | 251 | 255 | 243 | 248 | 71,500 |
2013/06/07 | 226 | 255 | 215 | 244 | 90,200 |
2013/06/06 | 264 | 264 | 231 | 241 | 134,800 |
2013/06/05 | 262 | 275 | 258 | 268 | 154,400 |
2013/06/04 | 288 | 295 | 254 | 254 | 689,900 |
2013/06/03 | 320 | 320 | 304 | 320 | 571,500 |
2013/05/31 | 235 | 240 | 230 | 240 | 57,600 |
2013/05/30 | 247 | 247 | 232 | 232 | 18,800 |
2013/05/29 | 237 | 250 | 237 | 250 | 33,900 |
2013/05/28 | 238 | 243 | 233 | 236 | 20,700 |
2013/05/27 | 238 | 239 | 231 | 239 | 20,300 |
2013/05/24 | 239 | 248 | 226 | 239 | 126,000 |
2013/05/23 | 267 | 267 | 240 | 244 | 59,500 |
2013/05/22 | 269 | 269 | 261 | 263 | 15,200 |
2013/05/21 | 271 | 273 | 262 | 262 | 29,400 |
2013/05/20 | 256 | 279 | 256 | 270 | 56,700 |
2013/05/17 | 242 | 263 | 241 | 258 | 33,100 |
2013/05/16 | 261 | 267 | 230 | 250 | 74,200 |
2013/05/15 | 282 | 282 | 258 | 269 | 76,900 |
2013/05/14 | 282 | 284 | 270 | 280 | 53,000 |
2013/05/13 | 270 | 280 | 264 | 280 | 94,200 |
2013/05/10 | 276 | 276 | 256 | 273 | 79,900 |
2013/05/09 | 280 | 280 | 270 | 276 | 68,800 |
2013/05/08 | 273 | 281 | 270 | 275 | 110,500 |
2013/05/07 | 265 | 275 | 260 | 269 | 75,400 |
2013/05/02 | 263 | 265 | 256 | 259 | 38,000 |
2013/05/01 | 260 | 262 | 257 | 260 | 48,400 |
2013/04/30 | 250 | 260 | 246 | 260 | 62,700 |
2013/04/26 | 254 | 254 | 244 | 250 | 61,500 |
2013/04/25 | 250 | 254 | 245 | 250 | 92,500 |
2013/04/24 | 259 | 261 | 247 | 250 | 96,600 |
2013/04/23 | 259 | 267 | 253 | 256 | 105,900 |
2013/04/22 | 255 | 265 | 254 | 258 | 116,900 |
2013/04/19 | 249 | 255 | 246 | 252 | 88,200 |
2013/04/18 | 245 | 250 | 244 | 244 | 59,700 |
2013/04/17 | 243 | 246 | 242 | 244 | 63,400 |
2013/04/16 | 235 | 244 | 230 | 244 | 69,900 |
2013/04/15 | 240 | 243 | 237 | 240 | 58,300 |
2013/04/12 | 231 | 237 | 230 | 237 | 30,600 |
2013/04/11 | 231 | 233 | 227 | 229 | 26,400 |
2013/04/10 | 225 | 230 | 225 | 227 | 30,200 |
2013/04/09 | 228 | 229 | 225 | 226 | 27,200 |
2013/04/08 | 225 | 229 | 221 | 228 | 43,300 |
2013/04/05 | 226 | 227 | 222 | 222 | 35,900 |
2013/04/04 | 224 | 224 | 218 | 218 | 17,000 |
2013/04/03 | 224 | 225 | 221 | 225 | 18,700 |
2013/04/02 | 212 | 227 | 200 | 217 | 83,900 |
2013/04/01 | 240 | 242 | 219 | 220 | 89,900 |
2013/03/29 | 244 | 245 | 238 | 240 | 27,900 |
2013/03/28 | 251 | 251 | 240 | 243 | 39,900 |
2013/03/27 | 238 | 254 | 236 | 251 | 96,600 |
2013/03/26 | 240 | 240 | 235 | 238 | 19,500 |
2013/03/25 | 236 | 238 | 230 | 237 | 54,700 |
2013/03/22 | 242 | 245 | 228 | 230 | 64,500 |
2013/03/21 | 241 | 250 | 236 | 245 | 172,600 |
2013/03/19 | 229 | 240 | 227 | 239 | 102,100 |
2013/03/18 | 226 | 227 | 225 | 226 | 18,000 |
2013/03/15 | 226 | 228 | 225 | 225 | 46,100 |
2013/03/14 | 223 | 224 | 223 | 223 | 14,600 |
2013/03/13 | 222 | 224 | 220 | 222 | 13,700 |
2013/03/12 | 225 | 225 | 220 | 220 | 50,800 |
2013/03/11 | 227 | 229 | 224 | 226 | 40,600 |
2013/03/08 | 225 | 226 | 222 | 223 | 31,700 |
2013/03/07 | 224 | 227 | 222 | 225 | 44,200 |
2013/03/06 | 224 | 225 | 220 | 223 | 30,900 |
2013/03/05 | 223 | 225 | 220 | 224 | 36,500 |
2013/03/04 | 229 | 229 | 222 | 222 | 35,500 |
2013/03/01 | 222 | 229 | 221 | 225 | 71,800 |
2013/02/28 | 241 | 268 | 222 | 225 | 353,300 |
2013/02/27 | 231 | 235 | 225 | 226 | 52,700 |
2013/02/26 | 223 | 233 | 220 | 230 | 56,700 |
2013/02/25 | 229 | 231 | 224 | 228 | 44,000 |
2013/02/22 | 225 | 227 | 222 | 222 | 19,200 |
2013/02/21 | 219 | 226 | 219 | 223 | 40,600 |
2013/02/20 | 219 | 221 | 214 | 219 | 31,000 |
2013/02/19 | 211 | 224 | 208 | 219 | 41,600 |
2013/02/18 | 204 | 210 | 201 | 209 | 25,800 |
2013/02/15 | 216 | 218 | 196 | 207 | 97,900 |
2013/02/14 | 218 | 220 | 211 | 219 | 44,100 |
2013/02/13 | 224 | 226 | 219 | 220 | 77,800 |
2013/02/12 | 229 | 230 | 226 | 226 | 34,900 |
2013/02/08 | 223 | 230 | 220 | 228 | 55,600 |
2013/02/07 | 230 | 230 | 224 | 226 | 41,000 |
2013/02/06 | 237 | 237 | 228 | 230 | 50,500 |
2013/02/05 | 237 | 239 | 234 | 234 | 36,100 |
2013/02/04 | 240 | 241 | 234 | 241 | 69,600 |
2013/02/01 | 237 | 241 | 232 | 241 | 107,000 |
2013/01/31 | 239 | 246 | 236 | 244 | 131,700 |
2013/01/30 | 299 | 299 | 235 | 255 | 704,000 |
2013/01/29 | 224 | 228 | 220 | 221 | 173,300 |
2013/01/28 | 219 | 222 | 214 | 222 | 134,400 |
2013/01/25 | 206 | 215 | 206 | 215 | 60,400 |
2013/01/24 | 207 | 210 | 205 | 206 | 21,000 |
2013/01/23 | 205 | 210 | 201 | 205 | 70,900 |
2013/01/22 | 210 | 210 | 207 | 207 | 24,000 |
2013/01/21 | 210 | 212 | 207 | 210 | 16,000 |
2013/01/18 | 210 | 211 | 207 | 210 | 15,500 |
2013/01/17 | 214 | 214 | 205 | 210 | 45,700 |
2013/01/16 | 214 | 215 | 211 | 215 | 34,200 |
2013/01/15 | 216 | 217 | 210 | 216 | 77,600 |
2013/01/11 | 213 | 215 | 210 | 214 | 49,100 |
2013/01/10 | 210 | 212 | 208 | 211 | 38,000 |
2013/01/09 | 205 | 211 | 205 | 208 | 53,000 |
2013/01/08 | 205 | 206 | 203 | 204 | 46,200 |
2013/01/07 | 202 | 206 | 201 | 202 | 61,600 |
2013/01/04 | 204 | 205 | 201 | 202 | 25,400 |