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
2019/12/30 1,925 1,951 1,881 1,928 215,200
2019/12/27 1,930 1,955 1,857 1,915 273,500
2019/12/26 1,825 1,918 1,820 1,910 300,900
2019/12/25 1,795 1,844 1,789 1,822 156,200
2019/12/24 1,822 1,828 1,760 1,796 157,200
2019/12/23 1,825 1,880 1,781 1,809 390,600
2019/12/20 1,716 1,823 1,689 1,797 363,700
2019/12/19 1,749 1,761 1,703 1,722 254,900
2019/12/18 1,788 1,837 1,740 1,752 217,600
2019/12/17 1,834 1,848 1,707 1,802 498,600
2019/12/16 1,980 1,988 1,828 1,835 416,300
2019/12/13 1,945 2,004 1,897 1,965 377,700
2019/12/12 2,013 2,028 1,895 1,918 493,400
2019/12/11 1,922 2,075 1,901 2,035 803,700
2019/12/10 1,800 1,884 1,788 1,867 274,900
2019/12/09 1,817 1,852 1,771 1,788 255,000
2019/12/06 1,754 1,795 1,683 1,776 278,800
2019/12/05 1,871 1,895 1,724 1,754 365,800
2019/12/04 1,849 1,896 1,801 1,870 246,900
2019/12/03 1,840 1,954 1,801 1,850 809,500
2019/12/02 1,684 1,884 1,670 1,871 1,239,700
2019/11/29 1,579 1,633 1,450 1,622 886,900
2019/11/28 1,675 1,680 1,581 1,659 438,700
2019/11/27 1,700 1,707 1,607 1,672 499,500
2019/11/26 1,512 1,650 1,490 1,650 418,000
2019/11/25 1,571 1,577 1,474 1,482 465,800
2019/11/22 1,430 1,468 1,416 1,455 82,000
2019/11/21 1,444 1,457 1,391 1,403 99,000
2019/11/20 1,425 1,480 1,425 1,458 117,300
2019/11/19 1,455 1,465 1,404 1,424 73,300
2019/11/18 1,420 1,468 1,410 1,437 121,400
2019/11/15 1,362 1,397 1,349 1,396 42,900
2019/11/14 1,390 1,404 1,367 1,376 32,000
2019/11/13 1,421 1,421 1,353 1,388 51,200
2019/11/12 1,350 1,421 1,350 1,411 86,800
2019/11/11 1,310 1,345 1,310 1,341 32,000
2019/11/08 1,325 1,335 1,307 1,308 23,800
2019/11/07 1,309 1,337 1,270 1,319 62,700
2019/11/06 1,355 1,366 1,301 1,309 70,200
2019/11/05 1,400 1,412 1,350 1,354 62,000
2019/11/01 1,459 1,460 1,383 1,392 111,700
2019/10/31 1,362 1,518 1,362 1,505 164,500
2019/10/30 1,375 1,391 1,344 1,361 88,400
2019/10/29 1,397 1,433 1,365 1,395 89,000
2019/10/28 1,445 1,445 1,356 1,375 94,800
2019/10/25 1,350 1,388 1,345 1,345 57,600
2019/10/24 1,375 1,375 1,338 1,343 31,000
2019/10/23 1,371 1,375 1,349 1,370 18,000
2019/10/21 1,341 1,371 1,331 1,367 19,400
2019/10/18 1,368 1,371 1,324 1,327 34,900
2019/10/17 1,396 1,396 1,359 1,364 22,500
2019/10/16 1,433 1,439 1,352 1,355 63,200
2019/10/15 1,411 1,431 1,411 1,419 20,000
2019/10/11 1,481 1,481 1,401 1,405 45,800
2019/10/10 1,479 1,482 1,431 1,462 51,400
2019/10/09 1,499 1,499 1,474 1,479 34,400
2019/10/08 1,540 1,540 1,495 1,499 28,200
2019/10/07 1,558 1,581 1,531 1,540 77,300
2019/10/04 1,479 1,531 1,471 1,520 54,300
2019/10/03 1,451 1,458 1,420 1,454 43,300
2019/10/02 1,463 1,501 1,438 1,489 25,100
2019/10/01 1,499 1,508 1,466 1,490 36,600
2019/09/30 1,514 1,519 1,460 1,500 81,600
2019/09/27 1,515 1,584 1,509 1,553 81,200
2019/09/26 1,512 1,520 1,488 1,500 51,000
2019/09/25 1,520 1,530 1,490 1,513 48,600
2019/09/24 1,516 1,561 1,494 1,515 132,300
2019/09/20 1,410 1,516 1,409 1,469 159,100
2019/09/19 1,326 1,393 1,320 1,367 68,800
2019/09/18 1,321 1,379 1,320 1,326 69,000
2019/09/17 1,390 1,390 1,320 1,323 41,200
2019/09/13 1,380 1,417 1,348 1,360 48,900
2019/09/12 1,339 1,432 1,322 1,392 112,200
2019/09/11 1,319 1,356 1,295 1,342 68,800
2019/09/10 1,301 1,325 1,296 1,306 41,100
2019/09/09 1,255 1,330 1,252 1,309 82,600
2019/09/06 1,261 1,275 1,233 1,238 40,800
2019/09/05 1,271 1,280 1,258 1,264 26,500
2019/09/04 1,298 1,298 1,265 1,275 16,100
2019/09/03 1,262 1,306 1,248 1,293 31,600
2019/09/02 1,326 1,326 1,259 1,268 58,600
2019/08/30 1,279 1,387 1,265 1,338 138,300
2019/08/29 1,377 1,387 1,231 1,250 264,100
2019/08/28 1,350 1,364 1,312 1,317 113,200
2019/08/27 1,316 1,346 1,301 1,330 52,100
2019/08/26 1,315 1,330 1,278 1,300 73,900
2019/08/23 1,330 1,355 1,320 1,345 29,000
2019/08/22 1,350 1,363 1,331 1,334 25,800
2019/08/21 1,352 1,370 1,328 1,349 19,200
2019/08/20 1,339 1,379 1,320 1,352 38,500
2019/08/19 1,312 1,342 1,300 1,340 28,400
2019/08/16 1,333 1,352 1,285 1,303 43,100
2019/08/15 1,280 1,337 1,265 1,303 106,200
2019/08/14 1,377 1,390 1,323 1,336 53,400
2019/08/13 1,416 1,419 1,336 1,362 82,100
2019/08/09 1,415 1,468 1,400 1,446 84,000
2019/08/08 1,384 1,425 1,371 1,411 59,900
2019/08/07 1,427 1,446 1,383 1,399 65,900
2019/08/06 1,378 1,449 1,371 1,426 60,200
2019/08/05 1,558 1,562 1,416 1,468 128,100
2019/08/02 1,546 1,565 1,522 1,547 68,100
2019/08/01 1,564 1,597 1,501 1,579 110,100
2019/07/31 1,510 1,559 1,488 1,544 109,800
2019/07/30 1,488 1,530 1,471 1,528 107,600
2019/07/29 1,430 1,506 1,427 1,470 222,500
2019/07/26 1,397 1,445 1,385 1,406 118,000
2019/07/25 1,409 1,430 1,370 1,374 62,200
2019/07/24 1,426 1,438 1,384 1,409 100,600
2019/07/23 1,474 1,484 1,425 1,426 34,000
2019/07/22 1,478 1,485 1,425 1,474 73,400
2019/07/19 1,455 1,501 1,455 1,485 39,100
2019/07/18 1,466 1,509 1,415 1,459 113,400
2019/07/17 1,495 1,543 1,480 1,504 57,400
2019/07/16 1,501 1,517 1,434 1,503 111,900
2019/07/12 1,575 1,575 1,460 1,509 168,000
2019/07/11 1,579 1,586 1,478 1,575 176,500
2019/07/10 1,652 1,665 1,575 1,580 111,700
2019/07/09 1,698 1,720 1,654 1,658 82,100
2019/07/08 1,701 1,707 1,631 1,667 118,600
2019/07/05 1,660 1,765 1,645 1,698 275,300
2019/07/04 1,598 1,677 1,580 1,649 168,900
2019/07/03 1,630 1,638 1,556 1,579 102,100
2019/07/02 1,518 1,627 1,471 1,625 215,300
2019/07/01 1,499 1,576 1,499 1,523 143,600
2019/06/28 1,461 1,486 1,455 1,480 68,600
2019/06/27 1,493 1,493 1,440 1,487 77,800
2019/06/26 1,486 1,515 1,474 1,498 70,100
2019/06/25 1,495 1,519 1,481 1,498 64,100
2019/06/24 1,480 1,530 1,437 1,493 107,600
2019/06/21 1,518 1,519 1,420 1,491 183,000
2019/06/20 1,521 1,566 1,462 1,510 157,500
2019/06/19 1,534 1,653 1,501 1,534 332,200
2019/06/18 1,470 1,567 1,470 1,503 209,600
2019/06/17 1,411 1,456 1,392 1,448 103,600
2019/06/14 1,350 1,428 1,334 1,422 126,500
2019/06/13 1,360 1,362 1,315 1,334 77,500
2019/06/12 1,373 1,380 1,335 1,361 71,300
2019/06/11 1,358 1,397 1,322 1,343 108,600
2019/06/10 1,398 1,452 1,319 1,336 188,900
2019/06/07 1,324 1,419 1,315 1,357 179,600
2019/06/06 1,228 1,326 1,216 1,326 153,300
2019/06/05 1,221 1,240 1,210 1,225 41,300
2019/06/04 1,182 1,211 1,175 1,191 64,500
2019/06/03 1,164 1,231 1,146 1,182 55,800
2019/05/31 1,210 1,226 1,167 1,184 63,900
2019/05/30 1,255 1,278 1,165 1,231 98,200
2019/05/29 1,157 1,244 998 1,244 182,600
2019/05/28 1,182 1,214 1,142 1,162 119,900
2019/05/27 1,159 1,180 1,152 1,171 50,100
2019/05/24 1,117 1,148 1,117 1,147 32,300
2019/05/23 1,123 1,145 1,120 1,135 28,400
2019/05/22 1,144 1,174 1,111 1,143 73,500
2019/05/21 1,131 1,156 1,110 1,132 76,500
2019/05/20 1,078 1,120 1,074 1,118 82,300
2019/05/17 1,030 1,074 1,027 1,068 54,900
2019/05/16 1,024 1,035 1,020 1,032 28,400
2019/05/15 1,035 1,040 1,015 1,019 34,800
2019/05/14 1,050 1,050 999 1,044 62,900
2019/05/13 1,040 1,081 1,034 1,080 69,800
2019/05/10 1,095 1,095 1,031 1,053 82,100
2019/05/09 1,040 1,095 1,025 1,095 132,400
2019/05/08 1,033 1,065 1,010 1,056 113,700
2019/05/07 1,003 1,055 981 1,055 190,100
2019/04/26 1,005 1,038 958 998 460,900
2019/04/25 927 968 924 966 84,600
2019/04/24 923 934 915 916 54,100
2019/04/23 945 956 934 937 66,800
2019/04/22 962 977 928 939 145,700
2019/04/19 921 948 918 948 78,000
2019/04/18 882 925 882 908 91,600
2019/04/17 883 888 876 882 14,900
2019/04/16 884 886 871 886 8,200
2019/04/15 892 898 869 875 31,200
2019/04/12 895 895 881 889 17,200
2019/04/11 899 899 888 894 10,900
2019/04/10 895 895 881 895 15,600
2019/04/09 897 898 883 895 10,400
2019/04/08 888 899 882 896 36,600
2019/04/05 873 889 867 876 14,200
2019/04/04 878 885 863 868 24,600
2019/04/03 878 878 865 870 8,000
2019/04/02 888 888 864 869 13,600
2019/04/01 890 895 873 873 17,600
2019/03/29 893 893 872 887 16,400
2019/03/28 887 894 875 887 28,300
2019/03/27 884 888 868 884 46,000
2019/03/26 856 884 845 874 52,500
2019/03/25 845 851 828 847 20,000
2019/03/22 845 860 843 860 25,600
2019/03/20 831 847 828 846 18,100
2019/03/19 850 851 828 829 13,600
2019/03/18 842 852 835 848 12,900
2019/03/15 842 856 828 833 23,900
2019/03/14 835 837 816 818 13,700
2019/03/13 836 839 824 831 12,500
2019/03/12 837 842 827 836 22,400
2019/03/11 825 830 814 824 16,300
2019/03/08 836 840 815 817 62,500
2019/03/07 875 880 850 853 33,900
2019/03/06 867 894 845 882 80,600
2019/03/05 852 894 842 862 164,500
2019/03/04 831 835 813 822 52,600
2019/03/01 852 852 802 827 87,300
2019/02/28 900 900 785 852 147,800
2019/02/27 911 911 891 904 72,800
2019/02/26 955 985 856 882 282,500
2019/02/25 949 965 941 953 63,700
2019/02/22 947 958 928 936 59,300
2019/02/21 997 997 914 939 128,300
2019/02/20 885 968 873 952 131,400
2019/02/19 847 890 847 885 126,100
2019/02/18 842 847 836 846 25,800
2019/02/15 826 830 814 830 9,600
2019/02/14 825 828 810 811 14,100
2019/02/13 834 834 819 822 7,200
2019/02/12 812 839 810 819 13,100
2019/02/08 813 822 811 811 5,500
2019/02/07 827 827 813 818 3,400
2019/02/06 841 841 816 819 7,700
2019/02/05 840 841 825 826 6,400
2019/02/04 849 849 825 825 3,800
2019/02/01 838 838 816 820 6,300
2019/01/31 825 855 810 823 14,200
2019/01/30 859 859 814 814 17,900
2019/01/29 822 848 819 848 12,800
2019/01/28 846 851 819 825 15,600
2019/01/25 840 842 825 830 6,100
2019/01/24 828 836 815 833 14,600
2019/01/23 809 820 804 816 10,300
2019/01/22 810 823 804 809 15,500
2019/01/21 819 830 810 810 8,400
2019/01/18 816 825 806 814 9,700
2019/01/17 811 822 810 816 10,500
2019/01/16 830 831 805 815 14,800
2019/01/15 816 834 808 823 10,000
2019/01/11 828 845 817 831 12,900
2019/01/10 848 863 821 834 15,200
2019/01/09 866 874 843 843 11,200
2019/01/08 881 881 858 859 9,500
2019/01/07 866 886 858 876 8,400
2019/01/04 851 856 814 849 19,800

このページの先頭へ