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 |
---|---|---|---|---|---|
2016/12/30 | 879 | 898 | 878 | 898 | 10,100 |
2016/12/29 | 880 | 901 | 876 | 890 | 13,900 |
2016/12/28 | 903 | 903 | 890 | 890 | 36,800 |
2016/12/27 | 906 | 906 | 885 | 891 | 11,100 |
2016/12/26 | 887 | 898 | 870 | 891 | 20,200 |
2016/12/22 | 901 | 913 | 900 | 900 | 7,800 |
2016/12/21 | 918 | 918 | 903 | 904 | 10,300 |
2016/12/20 | 934 | 934 | 911 | 918 | 10,900 |
2016/12/19 | 914 | 937 | 911 | 921 | 10,700 |
2016/12/16 | 930 | 930 | 913 | 913 | 12,700 |
2016/12/15 | 945 | 960 | 915 | 941 | 15,200 |
2016/12/14 | 946 | 958 | 944 | 945 | 20,200 |
2016/12/13 | 930 | 957 | 930 | 951 | 23,200 |
2016/12/12 | 940 | 956 | 940 | 945 | 28,400 |
2016/12/09 | 928 | 957 | 925 | 945 | 35,600 |
2016/12/08 | 909 | 945 | 908 | 928 | 80,700 |
2016/12/07 | 902 | 913 | 901 | 913 | 10,900 |
2016/12/06 | 904 | 917 | 898 | 900 | 55,200 |
2016/12/05 | 915 | 915 | 902 | 908 | 10,100 |
2016/12/02 | 915 | 915 | 899 | 900 | 12,500 |
2016/12/01 | 913 | 923 | 893 | 901 | 20,700 |
2016/11/30 | 941 | 941 | 883 | 901 | 38,200 |
2016/11/29 | 913 | 941 | 908 | 911 | 37,600 |
2016/11/28 | 875 | 901 | 866 | 898 | 12,000 |
2016/11/25 | 885 | 891 | 850 | 858 | 40,100 |
2016/11/24 | 900 | 907 | 894 | 894 | 21,700 |
2016/11/22 | 899 | 913 | 895 | 899 | 23,200 |
2016/11/21 | 925 | 931 | 891 | 908 | 20,700 |
2016/11/18 | 925 | 935 | 912 | 912 | 15,400 |
2016/11/17 | 920 | 936 | 920 | 925 | 25,400 |
2016/11/16 | 943 | 968 | 922 | 932 | 28,500 |
2016/11/15 | 974 | 974 | 946 | 954 | 27,000 |
2016/11/14 | 957 | 976 | 941 | 975 | 12,000 |
2016/11/11 | 955 | 980 | 955 | 957 | 20,600 |
2016/11/10 | 957 | 994 | 957 | 961 | 22,200 |
2016/11/09 | 980 | 1,000 | 823 | 941 | 80,400 |
2016/11/08 | 935 | 977 | 935 | 967 | 14,600 |
2016/11/07 | 910 | 974 | 895 | 940 | 41,200 |
2016/11/04 | 1,007 | 1,007 | 910 | 919 | 135,300 |
2016/11/02 | 1,012 | 1,030 | 1,000 | 1,009 | 24,900 |
2016/11/01 | 1,058 | 1,070 | 1,037 | 1,038 | 8,800 |
2016/10/31 | 1,072 | 1,072 | 1,047 | 1,058 | 10,200 |
2016/10/28 | 1,075 | 1,075 | 1,054 | 1,062 | 4,600 |
2016/10/27 | 1,039 | 1,065 | 1,037 | 1,051 | 14,500 |
2016/10/26 | 1,062 | 1,096 | 1,026 | 1,039 | 13,300 |
2016/10/25 | 1,075 | 1,075 | 980 | 1,062 | 46,700 |
2016/10/24 | 1,092 | 1,100 | 1,065 | 1,075 | 16,700 |
2016/10/21 | 1,120 | 1,124 | 1,087 | 1,098 | 43,700 |
2016/10/20 | 1,131 | 1,164 | 1,128 | 1,129 | 64,500 |
2016/10/19 | 1,109 | 1,150 | 1,097 | 1,141 | 106,900 |
2016/10/18 | 1,090 | 1,150 | 1,080 | 1,106 | 140,500 |
2016/10/17 | 1,075 | 1,075 | 1,060 | 1,063 | 8,100 |
2016/10/14 | 1,090 | 1,090 | 1,062 | 1,065 | 9,300 |
2016/10/13 | 1,078 | 1,078 | 1,060 | 1,072 | 13,000 |
2016/10/12 | 1,050 | 1,079 | 1,050 | 1,073 | 8,700 |
2016/10/11 | 1,066 | 1,090 | 1,054 | 1,065 | 22,000 |
2016/10/07 | 1,096 | 1,114 | 1,038 | 1,077 | 70,300 |
2016/10/06 | 1,076 | 1,096 | 1,070 | 1,096 | 10,900 |
2016/10/05 | 1,058 | 1,093 | 1,057 | 1,076 | 34,000 |
2016/10/04 | 1,053 | 1,075 | 1,053 | 1,059 | 22,400 |
2016/10/03 | 1,057 | 1,070 | 1,036 | 1,070 | 36,100 |
2016/09/30 | 1,018 | 1,058 | 1,018 | 1,058 | 39,900 |
2016/09/29 | 1,025 | 1,046 | 1,012 | 1,032 | 14,700 |
2016/09/28 | 1,024 | 1,034 | 1,015 | 1,030 | 8,400 |
2016/09/27 | 1,013 | 1,064 | 1,013 | 1,039 | 23,800 |
2016/09/26 | 1,049 | 1,058 | 1,034 | 1,042 | 9,800 |
2016/09/23 | 1,020 | 1,039 | 1,007 | 1,039 | 26,600 |
2016/09/21 | 1,060 | 1,100 | 1,005 | 1,020 | 58,000 |
2016/09/20 | 1,060 | 1,115 | 1,048 | 1,064 | 63,700 |
2016/09/16 | 1,062 | 1,075 | 1,050 | 1,066 | 18,400 |
2016/09/15 | 1,115 | 1,129 | 1,065 | 1,070 | 35,200 |
2016/09/14 | 1,116 | 1,143 | 1,097 | 1,121 | 47,700 |
2016/09/13 | 1,087 | 1,117 | 1,067 | 1,115 | 61,700 |
2016/09/12 | 1,060 | 1,100 | 1,040 | 1,057 | 46,400 |
2016/09/09 | 1,024 | 1,068 | 1,020 | 1,050 | 41,400 |
2016/09/08 | 1,015 | 1,028 | 1,007 | 1,019 | 33,500 |
2016/09/07 | 1,010 | 1,029 | 1,001 | 1,028 | 31,900 |
2016/09/06 | 1,014 | 1,039 | 1,000 | 1,006 | 34,200 |
2016/09/05 | 1,047 | 1,047 | 1,000 | 1,000 | 52,400 |
2016/09/02 | 992 | 1,028 | 982 | 1,028 | 70,000 |
2016/09/01 | 1,025 | 1,057 | 1,002 | 1,013 | 33,600 |
2016/08/31 | 1,040 | 1,072 | 998 | 1,021 | 82,600 |
2016/08/30 | 1,095 | 1,135 | 1,094 | 1,129 | 45,000 |
2016/08/29 | 1,073 | 1,098 | 1,073 | 1,092 | 37,400 |
2016/08/26 | 1,090 | 1,090 | 1,065 | 1,073 | 12,800 |
2016/08/25 | 1,090 | 1,095 | 1,050 | 1,068 | 12,800 |
2016/08/24 | 1,080 | 1,080 | 1,061 | 1,068 | 23,000 |
2016/08/23 | 1,008 | 1,099 | 1,008 | 1,083 | 41,300 |
2016/08/22 | 1,032 | 1,032 | 999 | 1,000 | 39,300 |
2016/08/19 | 1,045 | 1,065 | 1,005 | 1,032 | 28,900 |
2016/08/18 | 1,040 | 1,127 | 1,035 | 1,056 | 28,900 |
2016/08/17 | 1,160 | 1,166 | 1,018 | 1,036 | 101,300 |
2016/08/16 | 1,098 | 1,219 | 1,098 | 1,130 | 223,300 |
2016/08/15 | 950 | 1,109 | 943 | 1,093 | 137,500 |
2016/08/12 | 909 | 1,020 | 909 | 980 | 138,400 |
2016/08/10 | 872 | 893 | 872 | 891 | 10,400 |
2016/08/09 | 850 | 888 | 850 | 877 | 14,800 |
2016/08/08 | 867 | 871 | 842 | 862 | 35,500 |
2016/08/05 | 895 | 907 | 866 | 882 | 36,900 |
2016/08/04 | 915 | 915 | 887 | 906 | 32,200 |
2016/08/03 | 899 | 919 | 891 | 898 | 14,800 |
2016/08/02 | 880 | 928 | 880 | 899 | 33,900 |
2016/08/01 | 870 | 930 | 870 | 906 | 42,400 |
2016/07/29 | 816 | 890 | 799 | 853 | 40,400 |
2016/07/28 | 806 | 825 | 800 | 803 | 20,000 |
2016/07/27 | 826 | 848 | 822 | 822 | 35,500 |
2016/07/26 | 850 | 854 | 826 | 845 | 28,600 |
2016/07/25 | 820 | 855 | 808 | 836 | 13,600 |
2016/07/22 | 832 | 842 | 792 | 820 | 27,200 |
2016/07/21 | 836 | 847 | 831 | 832 | 11,800 |
2016/07/20 | 845 | 855 | 822 | 844 | 22,300 |
2016/07/19 | 820 | 853 | 784 | 815 | 28,200 |
2016/07/15 | 836 | 882 | 812 | 826 | 49,400 |
2016/07/14 | 845 | 862 | 825 | 851 | 50,500 |
2016/07/13 | 838 | 840 | 802 | 833 | 54,300 |
2016/07/12 | 849 | 849 | 764 | 793 | 166,200 |
2016/07/11 | 895 | 900 | 777 | 819 | 118,300 |
2016/07/08 | 1,000 | 1,000 | 839 | 850 | 233,200 |
2016/07/07 | 1,002 | 1,009 | 966 | 989 | 25,100 |
2016/07/06 | 1,001 | 1,017 | 1,000 | 1,002 | 16,300 |
2016/07/05 | 1,008 | 1,018 | 999 | 1,001 | 19,400 |
2016/07/04 | 1,000 | 1,114 | 999 | 1,010 | 100,300 |
2016/07/01 | 1,022 | 1,042 | 1,000 | 1,003 | 105,500 |
2016/06/30 | 1,031 | 1,054 | 1,024 | 1,031 | 29,300 |
2016/06/29 | 1,030 | 1,061 | 1,030 | 1,033 | 41,700 |
2016/06/28 | 1,041 | 1,045 | 1,020 | 1,030 | 24,300 |
2016/06/27 | 1,014 | 1,078 | 1,014 | 1,041 | 122,200 |
2016/06/24 | 1,099 | 1,099 | 999 | 1,044 | 61,100 |
2016/06/23 | 1,098 | 1,120 | 1,085 | 1,099 | 54,700 |
2016/06/22 | 1,069 | 1,148 | 1,040 | 1,099 | 54,900 |
2016/06/21 | 1,110 | 1,151 | 1,070 | 1,087 | 57,500 |
2016/06/20 | 1,090 | 1,120 | 1,070 | 1,115 | 24,000 |
2016/06/17 | 1,097 | 1,150 | 1,074 | 1,091 | 39,100 |
2016/06/16 | 1,116 | 1,180 | 1,070 | 1,101 | 37,100 |
2016/06/15 | 1,095 | 1,168 | 1,095 | 1,146 | 12,200 |
2016/06/14 | 1,115 | 1,182 | 1,081 | 1,182 | 73,200 |
2016/06/13 | 1,235 | 1,240 | 1,045 | 1,150 | 208,000 |
2016/06/10 | 1,250 | 1,281 | 1,212 | 1,226 | 74,100 |
2016/06/09 | 1,270 | 1,310 | 1,200 | 1,247 | 141,300 |
2016/06/08 | 1,184 | 1,259 | 1,118 | 1,259 | 219,800 |
2016/06/07 | 1,110 | 1,199 | 1,107 | 1,199 | 177,400 |
2016/06/06 | 1,028 | 1,119 | 1,006 | 1,107 | 162,700 |
2016/06/03 | 991 | 1,027 | 991 | 1,018 | 45,800 |
2016/06/02 | 976 | 1,010 | 976 | 996 | 60,200 |
2016/06/01 | 963 | 1,029 | 963 | 1,006 | 172,700 |
2016/05/31 | 973 | 982 | 950 | 962 | 104,100 |
2016/05/30 | 906 | 997 | 902 | 988 | 297,400 |
2016/05/27 | 900 | 915 | 886 | 906 | 53,400 |
2016/05/26 | 890 | 898 | 859 | 874 | 46,700 |
2016/05/25 | 879 | 916 | 870 | 889 | 81,900 |
2016/05/24 | 850 | 888 | 830 | 857 | 56,400 |
2016/05/23 | 900 | 951 | 850 | 853 | 80,800 |
2016/05/20 | 878 | 910 | 868 | 876 | 67,000 |
2016/05/19 | 865 | 900 | 865 | 892 | 75,500 |
2016/05/18 | 899 | 932 | 858 | 878 | 93,400 |
2016/05/17 | 854 | 990 | 841 | 861 | 232,300 |
2016/05/16 | 735 | 869 | 735 | 869 | 90,700 |
2016/05/13 | 711 | 745 | 711 | 745 | 40,100 |
2016/05/12 | 683 | 749 | 678 | 721 | 44,700 |
2016/05/11 | 680 | 711 | 666 | 683 | 87,700 |
2016/05/10 | 610 | 700 | 610 | 700 | 268,900 |
2016/05/09 | 571 | 610 | 568 | 600 | 53,400 |
2016/05/06 | 574 | 575 | 569 | 575 | 6,100 |
2016/05/02 | 576 | 585 | 561 | 574 | 19,400 |
2016/04/28 | 568 | 575 | 564 | 566 | 13,400 |
2016/04/27 | 580 | 589 | 564 | 577 | 18,400 |
2016/04/26 | 580 | 587 | 555 | 580 | 31,200 |
2016/04/25 | 578 | 585 | 565 | 569 | 19,600 |
2016/04/22 | 589 | 589 | 577 | 579 | 19,100 |
2016/04/21 | 579 | 599 | 579 | 580 | 13,100 |
2016/04/20 | 585 | 591 | 573 | 580 | 13,400 |
2016/04/19 | 557 | 579 | 557 | 579 | 8,200 |
2016/04/18 | 560 | 566 | 555 | 557 | 19,400 |
2016/04/15 | 560 | 569 | 558 | 566 | 17,500 |
2016/04/14 | 566 | 585 | 566 | 570 | 11,000 |
2016/04/13 | 580 | 589 | 560 | 565 | 13,700 |
2016/04/12 | 583 | 586 | 581 | 582 | 1,900 |
2016/04/11 | 590 | 595 | 583 | 585 | 6,100 |
2016/04/08 | 570 | 583 | 558 | 583 | 20,400 |
2016/04/07 | 594 | 594 | 579 | 579 | 6,600 |
2016/04/06 | 575 | 600 | 575 | 594 | 30,500 |
2016/04/05 | 571 | 584 | 571 | 573 | 10,500 |
2016/04/04 | 573 | 595 | 573 | 580 | 13,500 |
2016/04/01 | 600 | 600 | 569 | 585 | 12,700 |
2016/03/31 | 583 | 593 | 583 | 593 | 6,700 |
2016/03/30 | 576 | 594 | 567 | 593 | 21,600 |
2016/03/29 | 558 | 569 | 552 | 567 | 13,100 |
2016/03/28 | 563 | 563 | 561 | 561 | 9,500 |
2016/03/25 | 573 | 580 | 560 | 564 | 22,000 |
2016/03/24 | 574 | 577 | 572 | 572 | 8,900 |
2016/03/23 | 580 | 584 | 571 | 579 | 13,800 |
2016/03/22 | 597 | 610 | 571 | 580 | 22,900 |
2016/03/18 | 596 | 609 | 590 | 599 | 16,600 |
2016/03/17 | 610 | 616 | 595 | 596 | 15,200 |
2016/03/16 | 613 | 614 | 608 | 610 | 7,500 |
2016/03/15 | 607 | 614 | 606 | 614 | 10,100 |
2016/03/14 | 601 | 612 | 601 | 606 | 10,000 |
2016/03/11 | 613 | 613 | 598 | 599 | 6,100 |
2016/03/10 | 614 | 615 | 605 | 607 | 9,800 |
2016/03/09 | 602 | 620 | 602 | 615 | 15,900 |
2016/03/08 | 605 | 609 | 600 | 602 | 29,100 |
2016/03/07 | 613 | 616 | 600 | 606 | 14,600 |
2016/03/04 | 612 | 612 | 606 | 610 | 14,700 |
2016/03/03 | 608 | 617 | 605 | 610 | 37,600 |
2016/03/02 | 618 | 619 | 606 | 608 | 64,900 |
2016/03/01 | 597 | 616 | 593 | 612 | 28,400 |
2016/02/29 | 592 | 602 | 591 | 600 | 30,500 |
2016/02/26 | 601 | 615 | 595 | 597 | 25,300 |
2016/02/25 | 605 | 616 | 591 | 591 | 33,000 |
2016/02/24 | 647 | 660 | 592 | 615 | 108,000 |
2016/02/23 | 636 | 676 | 635 | 637 | 64,700 |
2016/02/22 | 607 | 631 | 606 | 629 | 48,000 |
2016/02/19 | 600 | 615 | 593 | 599 | 16,500 |
2016/02/18 | 608 | 631 | 587 | 601 | 54,600 |
2016/02/17 | 599 | 643 | 598 | 618 | 22,800 |
2016/02/16 | 621 | 627 | 577 | 600 | 20,400 |
2016/02/15 | 649 | 656 | 616 | 627 | 13,400 |
2016/02/12 | 659 | 661 | 611 | 649 | 38,300 |
2016/02/10 | 780 | 780 | 676 | 683 | 47,300 |
2016/02/09 | 745 | 799 | 745 | 777 | 50,800 |
2016/02/08 | 890 | 890 | 760 | 780 | 177,300 |
2016/02/05 | 764 | 899 | 764 | 875 | 325,100 |
2016/02/04 | 697 | 749 | 697 | 749 | 98,700 |
2016/02/03 | 679 | 704 | 661 | 704 | 30,200 |
2016/02/02 | 660 | 690 | 659 | 671 | 22,400 |
2016/02/01 | 627 | 679 | 627 | 679 | 17,500 |
2016/01/29 | 621 | 642 | 614 | 627 | 17,100 |
2016/01/28 | 595 | 622 | 595 | 622 | 18,600 |
2016/01/27 | 588 | 593 | 588 | 593 | 11,200 |
2016/01/26 | 587 | 588 | 583 | 588 | 2,400 |
2016/01/25 | 580 | 588 | 568 | 585 | 7,200 |
2016/01/22 | 579 | 579 | 568 | 574 | 3,300 |
2016/01/21 | 570 | 579 | 558 | 569 | 18,400 |
2016/01/20 | 590 | 590 | 562 | 569 | 19,900 |
2016/01/19 | 571 | 580 | 571 | 580 | 3,300 |
2016/01/18 | 560 | 580 | 560 | 570 | 9,200 |
2016/01/15 | 580 | 580 | 565 | 574 | 17,300 |
2016/01/14 | 564 | 577 | 564 | 575 | 11,800 |
2016/01/13 | 574 | 585 | 554 | 575 | 29,400 |
2016/01/12 | 567 | 578 | 553 | 574 | 17,600 |
2016/01/08 | 557 | 581 | 552 | 568 | 21,100 |
2016/01/07 | 557 | 590 | 557 | 565 | 5,000 |
2016/01/06 | 566 | 580 | 551 | 567 | 31,900 |
2016/01/05 | 578 | 590 | 565 | 570 | 21,200 |
2016/01/04 | 590 | 623 | 575 | 580 | 51,100 |