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
2018/12/28 845 863 841 863 11,900
2018/12/27 861 864 845 856 17,900
2018/12/26 818 856 818 844 24,000
2018/12/25 787 813 761 802 46,100
2018/12/21 866 872 836 862 31,800
2018/12/20 887 888 836 881 47,100
2018/12/19 882 897 881 888 20,900
2018/12/18 903 904 874 884 32,800
2018/12/17 930 930 911 911 15,000
2018/12/14 945 945 915 924 13,500
2018/12/13 934 937 927 930 9,500
2018/12/12 922 941 917 933 17,500
2018/12/11 921 942 921 935 33,300
2018/12/10 925 937 909 919 31,300
2018/12/07 938 948 931 936 12,600
2018/12/06 950 953 927 936 32,400
2018/12/05 954 964 946 957 22,600
2018/12/04 959 969 948 964 30,100
2018/12/03 981 981 958 965 41,200
2018/11/30 955 991 950 978 82,000
2018/11/29 1,000 1,000 956 959 69,800
2018/11/28 1,080 1,080 962 977 266,600
2018/11/27 993 1,001 976 989 36,000
2018/11/26 1,005 1,006 979 987 19,700
2018/11/22 999 1,010 986 1,001 35,700
2018/11/21 947 987 947 980 30,300
2018/11/20 960 971 949 967 8,900
2018/11/19 957 973 942 970 24,000
2018/11/16 950 956 935 942 16,700
2018/11/15 942 954 934 947 13,500
2018/11/14 955 970 934 943 13,700
2018/11/13 928 974 923 958 25,200
2018/11/12 965 970 938 939 12,500
2018/11/09 973 973 940 950 9,400
2018/11/08 967 969 944 951 22,900
2018/11/07 940 962 931 952 20,500
2018/11/06 956 960 937 940 16,700
2018/11/05 941 974 941 955 21,800
2018/11/02 935 958 935 941 14,600
2018/11/01 933 950 927 935 16,900
2018/10/31 918 953 918 949 28,100
2018/10/30 901 916 882 907 27,100
2018/10/29 953 968 889 890 118,300
2018/10/26 1,047 1,048 968 975 104,100
2018/10/25 1,011 1,020 975 1,017 97,100
2018/10/24 1,068 1,077 1,026 1,037 45,500
2018/10/23 1,101 1,115 1,064 1,064 53,700
2018/10/22 1,081 1,109 1,081 1,100 126,000
2018/10/19 1,057 1,089 1,052 1,081 108,300
2018/10/18 1,055 1,075 1,051 1,051 26,000
2018/10/17 1,047 1,080 1,047 1,051 74,200
2018/10/16 1,050 1,050 1,030 1,036 11,100
2018/10/15 1,044 1,054 1,032 1,035 20,000
2018/10/12 1,014 1,045 1,013 1,034 34,200
2018/10/11 999 1,047 993 1,033 90,200
2018/10/10 1,040 1,053 1,031 1,039 27,600
2018/10/09 1,014 1,045 1,007 1,032 50,400
2018/10/05 1,022 1,034 1,011 1,014 16,100
2018/10/04 1,030 1,036 1,018 1,022 19,300
2018/10/03 1,028 1,030 1,015 1,023 15,900
2018/10/02 1,042 1,049 1,027 1,032 32,100
2018/10/01 1,029 1,040 1,020 1,039 48,900
2018/09/28 1,027 1,031 1,013 1,015 17,700
2018/09/27 1,024 1,036 1,009 1,019 42,700
2018/09/26 1,020 1,036 1,014 1,023 60,800
2018/09/25 1,000 1,015 996 1,012 38,300
2018/09/21 996 1,010 989 996 74,100
2018/09/20 979 1,007 976 993 42,800
2018/09/19 974 994 968 976 35,900
2018/09/18 972 980 950 980 66,600
2018/09/14 951 971 951 957 62,000
2018/09/13 950 972 948 951 21,100
2018/09/12 966 980 952 956 17,800
2018/09/11 983 983 959 972 18,400
2018/09/10 952 975 952 973 15,900
2018/09/07 942 960 931 953 29,600
2018/09/06 977 977 945 948 36,300
2018/09/05 971 972 946 964 73,000
2018/09/04 985 989 964 971 47,800
2018/09/03 1,008 1,008 977 983 39,800
2018/08/31 1,005 1,018 996 998 81,000
2018/08/30 1,050 1,064 997 1,005 173,200
2018/08/29 1,099 1,124 1,035 1,070 599,700
2018/08/28 1,017 1,023 1,007 1,022 176,900
2018/08/27 1,009 1,015 994 1,009 51,200
2018/08/24 1,004 1,004 992 1,002 19,800
2018/08/23 963 1,005 963 1,002 40,200
2018/08/22 980 980 955 962 10,900
2018/08/21 971 981 961 965 13,500
2018/08/20 989 991 970 975 12,400
2018/08/17 971 989 967 989 16,700
2018/08/16 939 989 933 969 41,300
2018/08/15 936 940 924 933 14,400
2018/08/14 929 946 929 936 13,200
2018/08/13 968 968 923 928 35,500
2018/08/10 953 965 948 956 11,800
2018/08/09 957 957 945 953 15,300
2018/08/08 960 968 955 960 6,000
2018/08/07 958 966 950 960 11,300
2018/08/06 969 971 955 963 21,100
2018/08/03 987 989 967 967 16,900
2018/08/02 995 995 984 987 5,100
2018/08/01 1,021 1,021 987 987 7,900
2018/07/31 1,002 1,011 981 1,008 22,500
2018/07/30 995 1,018 979 990 16,000
2018/07/27 983 995 980 981 11,000
2018/07/26 994 994 977 978 9,900
2018/07/25 981 992 981 981 16,700
2018/07/24 995 1,004 986 987 21,700
2018/07/23 1,021 1,022 997 1,009 24,500
2018/07/20 1,034 1,058 1,028 1,047 20,600
2018/07/19 1,031 1,066 1,021 1,045 39,800
2018/07/18 995 1,013 965 1,010 59,900
2018/07/17 1,090 1,093 1,000 1,000 70,800
2018/07/13 1,093 1,139 1,093 1,099 54,300
2018/07/12 1,124 1,142 1,116 1,123 85,800
2018/07/11 1,089 1,138 1,050 1,102 230,200
2018/07/10 1,079 1,087 1,057 1,062 44,500
2018/07/09 1,049 1,082 1,042 1,071 76,100
2018/07/06 1,000 1,048 1,000 1,031 38,200
2018/07/05 988 1,008 971 1,000 43,900
2018/07/04 1,042 1,042 991 992 21,800
2018/07/03 1,030 1,050 1,017 1,033 43,600
2018/07/02 1,045 1,066 1,000 1,000 62,900
2018/06/29 1,030 1,055 1,030 1,043 68,000
2018/06/28 1,015 1,038 1,003 1,023 76,900
2018/06/27 990 1,019 990 1,019 46,600
2018/06/26 923 998 923 980 35,900
2018/06/25 951 975 950 950 58,300
2018/06/22 936 969 932 949 47,300
2018/06/21 927 942 920 921 15,700
2018/06/20 925 938 908 927 22,600
2018/06/19 967 979 908 920 78,900
2018/06/18 986 989 960 973 34,600
2018/06/15 1,010 1,010 979 993 23,600
2018/06/14 1,018 1,040 960 987 89,800
2018/06/13 1,010 1,021 989 1,018 36,200
2018/06/12 1,010 1,027 1,007 1,016 25,200
2018/06/11 1,025 1,048 1,017 1,019 45,100
2018/06/08 1,023 1,031 1,012 1,025 24,900
2018/06/07 1,055 1,055 1,002 1,023 85,400
2018/06/06 985 1,034 969 1,028 57,500
2018/06/05 997 1,001 988 990 10,400
2018/06/04 1,018 1,026 997 1,002 14,000
2018/06/01 1,002 1,017 985 1,015 25,800
2018/05/31 1,015 1,019 988 1,001 38,400
2018/05/30 1,060 1,064 946 988 177,900
2018/05/29 1,032 1,032 982 1,018 56,000
2018/05/28 1,020 1,048 1,000 1,010 53,900
2018/05/25 999 1,014 988 1,014 34,700
2018/05/24 980 1,004 971 1,000 12,100
2018/05/23 993 993 959 980 26,300
2018/05/22 956 1,003 954 993 57,100
2018/05/21 915 945 915 944 11,100
2018/05/18 908 916 907 910 5,000
2018/05/17 907 915 900 912 13,100
2018/05/16 921 921 907 907 2,800
2018/05/15 918 920 913 917 1,800
2018/05/14 918 920 907 918 7,200
2018/05/11 936 938 920 925 9,500
2018/05/10 919 938 919 931 9,200
2018/05/09 924 938 921 923 9,400
2018/05/08 909 935 909 928 7,300
2018/05/07 917 917 905 907 3,100
2018/05/02 900 913 881 903 26,600
2018/05/01 919 919 900 905 16,100
2018/04/27 920 920 902 912 23,900
2018/04/26 946 946 918 920 20,300
2018/04/25 935 999 928 946 47,000
2018/04/24 928 942 909 935 25,300
2018/04/23 929 940 909 938 31,700
2018/04/20 937 953 930 944 6,300
2018/04/19 939 947 934 947 13,500
2018/04/18 922 953 922 950 18,000
2018/04/17 933 946 907 945 42,500
2018/04/16 944 957 932 937 9,100
2018/04/13 963 963 940 953 7,000
2018/04/12 940 958 935 956 17,700
2018/04/11 953 966 931 961 19,900
2018/04/10 957 964 934 958 28,900
2018/04/09 951 960 918 957 48,100
2018/04/06 972 972 950 958 26,600
2018/04/05 1,001 1,002 961 972 56,300
2018/04/04 998 1,004 983 1,001 32,400
2018/04/03 1,001 1,008 987 1,006 38,300
2018/04/02 1,002 1,013 1,000 1,004 12,300
2018/03/30 1,006 1,016 1,003 1,012 21,600
2018/03/29 1,003 1,026 999 1,021 19,500
2018/03/28 1,018 1,040 1,000 1,010 31,500
2018/03/27 1,025 1,030 990 1,018 66,500
2018/03/26 1,040 1,040 984 1,008 65,800
2018/03/23 1,033 1,087 1,027 1,047 39,100
2018/03/22 1,061 1,087 1,051 1,083 62,000
2018/03/20 1,034 1,053 1,020 1,051 28,700
2018/03/19 1,084 1,086 1,033 1,055 40,700
2018/03/16 1,131 1,131 1,070 1,100 78,000
2018/03/15 1,111 1,145 1,100 1,132 102,200
2018/03/14 1,154 1,194 1,132 1,136 91,500
2018/03/13 1,145 1,177 1,121 1,152 116,500
2018/03/12 1,090 1,106 1,060 1,080 32,000
2018/03/09 1,109 1,110 1,070 1,080 41,500
2018/03/08 1,057 1,099 1,054 1,079 24,500
2018/03/07 1,048 1,068 1,022 1,065 38,200
2018/03/06 1,031 1,190 1,030 1,061 212,800
2018/03/05 1,017 1,038 1,005 1,005 57,400
2018/03/02 1,050 1,061 1,025 1,047 38,200
2018/03/01 1,060 1,085 1,044 1,067 164,400
2018/02/28 1,151 1,198 1,137 1,180 131,100
2018/02/27 1,102 1,174 1,093 1,166 96,100
2018/02/26 1,100 1,109 1,073 1,102 62,700
2018/02/23 1,060 1,088 1,057 1,083 26,600
2018/02/22 1,077 1,093 1,050 1,060 34,400
2018/02/21 1,069 1,096 1,049 1,075 112,600
2018/02/20 1,090 1,109 1,059 1,079 25,000
2018/02/19 1,073 1,092 1,060 1,089 31,100
2018/02/16 1,010 1,071 1,010 1,062 37,600
2018/02/15 987 1,005 983 1,002 17,600
2018/02/14 999 1,000 966 985 25,500
2018/02/13 1,001 1,010 987 989 13,100
2018/02/09 950 999 950 986 27,800
2018/02/08 1,001 1,010 990 1,006 9,800
2018/02/07 1,010 1,045 986 986 32,400
2018/02/06 948 995 933 966 53,900
2018/02/05 1,063 1,066 1,036 1,038 25,300
2018/02/02 1,055 1,093 1,055 1,074 25,200
2018/02/01 1,052 1,078 1,050 1,076 13,100
2018/01/31 1,067 1,069 1,041 1,063 15,700
2018/01/30 1,067 1,072 1,044 1,055 29,500
2018/01/29 1,100 1,100 1,061 1,082 66,200
2018/01/26 1,198 1,200 1,090 1,101 242,700
2018/01/25 1,090 1,370 1,087 1,193 780,600
2018/01/24 1,050 1,070 991 1,070 94,200
2018/01/23 1,020 1,050 1,012 1,046 60,600
2018/01/22 985 1,050 985 1,020 58,800
2018/01/19 956 985 956 982 9,100
2018/01/18 975 985 960 964 19,600
2018/01/17 992 992 975 977 13,400
2018/01/16 1,000 1,005 986 997 14,400
2018/01/15 1,012 1,012 989 999 29,700
2018/01/12 1,029 1,030 1,010 1,012 11,300
2018/01/11 1,020 1,032 1,017 1,017 13,500
2018/01/10 1,019 1,024 1,015 1,022 12,700
2018/01/09 1,021 1,021 1,012 1,019 20,900
2018/01/05 1,003 1,021 1,003 1,013 21,800
2018/01/04 1,005 1,011 986 1,007 30,800

このページの先頭へ