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
2020/12/30 3,160 3,305 3,160 3,270 88,400
2020/12/29 3,130 3,345 3,125 3,225 150,400
2020/12/28 3,085 3,155 3,005 3,115 152,200
2020/12/25 3,045 3,115 2,978 3,080 105,100
2020/12/24 2,955 3,075 2,880 3,065 138,600
2020/12/23 2,900 3,070 2,868 3,015 186,300
2020/12/22 3,000 3,025 2,822 2,845 276,600
2020/12/21 3,195 3,300 3,030 3,100 202,700
2020/12/18 3,035 3,270 2,990 3,235 272,700
2020/12/17 2,976 3,090 2,902 3,025 226,300
2020/12/16 2,837 3,020 2,693 2,977 371,600
2020/12/15 2,654 2,968 2,653 2,937 999,300
2020/12/14 2,604 2,604 2,492 2,604 649,700
2020/12/11 2,051 2,154 2,051 2,104 189,100
2020/12/10 2,092 2,092 2,020 2,049 105,800
2020/12/09 2,048 2,142 2,032 2,059 124,600
2020/12/08 1,953 2,040 1,946 2,040 71,700
2020/12/07 2,069 2,095 1,975 1,976 77,800
2020/12/04 2,029 2,085 2,019 2,037 69,100
2020/12/03 2,044 2,060 2,023 2,029 34,200
2020/12/02 2,035 2,082 2,016 2,060 59,800
2020/12/01 2,015 2,073 2,012 2,026 41,800
2020/11/30 1,986 2,020 1,978 2,015 68,700
2020/11/27 1,957 2,016 1,957 1,990 61,900
2020/11/26 2,002 2,008 1,963 1,973 68,400
2020/11/25 2,046 2,055 1,970 1,985 51,300
2020/11/24 2,012 2,050 1,989 2,026 69,800
2020/11/20 2,011 2,022 1,985 2,012 29,900
2020/11/19 1,993 2,021 1,968 2,010 36,700
2020/11/18 1,949 2,010 1,947 1,998 51,100
2020/11/17 2,045 2,045 1,960 1,963 86,900
2020/11/16 2,050 2,084 2,020 2,047 23,400
2020/11/13 2,017 2,086 2,017 2,066 36,600
2020/11/12 2,027 2,069 1,996 2,035 50,600
2020/11/11 1,997 2,060 1,922 2,027 96,300
2020/11/10 2,162 2,170 2,020 2,037 111,100
2020/11/09 2,110 2,158 2,092 2,152 45,900
2020/11/06 2,128 2,140 2,077 2,100 49,000
2020/11/05 2,094 2,177 2,089 2,122 82,200
2020/11/04 2,033 2,099 2,030 2,094 80,900
2020/11/02 2,100 2,120 2,000 2,001 107,700
2020/10/30 2,130 2,185 2,081 2,090 132,900
2020/10/29 2,048 2,199 2,025 2,195 90,100
2020/10/28 2,145 2,218 2,099 2,113 112,400
2020/10/27 2,060 2,150 1,995 2,105 72,600
2020/10/26 2,245 2,255 2,101 2,101 157,600
2020/10/23 2,286 2,300 2,125 2,255 242,800
2020/10/22 2,335 2,432 2,220 2,275 364,500
2020/10/21 2,262 2,290 2,213 2,215 68,200
2020/10/20 2,249 2,316 2,248 2,277 89,800
2020/10/19 2,180 2,270 2,119 2,260 131,300
2020/10/16 2,242 2,279 2,166 2,218 127,900
2020/10/15 2,297 2,332 2,266 2,280 120,500
2020/10/14 2,202 2,308 2,202 2,272 143,800
2020/10/13 2,205 2,248 2,156 2,209 95,600
2020/10/12 2,140 2,198 2,101 2,192 70,900
2020/10/09 2,180 2,205 2,081 2,162 189,000
2020/10/08 2,260 2,260 2,135 2,196 145,700
2020/10/07 2,271 2,273 2,210 2,220 193,800
2020/10/06 2,286 2,350 2,248 2,287 228,200
2020/10/05 2,251 2,320 2,145 2,236 366,900
2020/10/02 2,124 2,343 2,117 2,275 520,800
2020/09/30 2,095 2,166 2,043 2,120 314,300
2020/09/29 1,962 2,110 1,960 2,107 371,500
2020/09/28 1,900 2,023 1,894 1,970 384,800
2020/09/25 1,829 1,915 1,827 1,903 278,500
2020/09/24 1,884 1,908 1,771 1,790 181,700
2020/09/23 1,801 1,888 1,801 1,888 194,000
2020/09/18 1,700 1,851 1,698 1,850 381,400
2020/09/17 1,722 1,734 1,676 1,705 175,700
2020/09/16 1,601 1,725 1,601 1,690 422,100
2020/09/15 1,534 1,586 1,528 1,586 229,900
2020/09/14 1,500 1,540 1,416 1,535 328,300
2020/09/11 1,561 1,637 1,505 1,505 924,600
2020/09/10 1,888 1,910 1,850 1,898 281,600
2020/09/09 1,822 1,872 1,811 1,865 104,300
2020/09/08 1,842 1,870 1,790 1,862 101,300
2020/09/07 1,840 1,901 1,801 1,814 115,100
2020/09/04 1,771 1,872 1,771 1,836 106,100
2020/09/03 1,892 1,894 1,841 1,851 94,400
2020/09/02 1,869 1,900 1,841 1,880 121,900
2020/09/01 1,867 1,867 1,812 1,855 100,100
2020/08/31 1,763 1,852 1,744 1,831 169,400
2020/08/28 1,813 1,845 1,710 1,750 273,800
2020/08/27 1,881 1,908 1,805 1,825 149,800
2020/08/26 1,878 1,903 1,862 1,888 101,200
2020/08/25 1,941 1,941 1,870 1,882 136,100
2020/08/24 1,980 2,012 1,917 1,938 150,500
2020/08/21 1,919 1,987 1,910 1,977 204,400
2020/08/20 1,921 1,969 1,882 1,903 139,900
2020/08/19 1,824 1,926 1,810 1,917 135,400
2020/08/18 1,822 1,836 1,784 1,822 67,800
2020/08/17 1,815 1,820 1,750 1,818 72,500
2020/08/14 1,769 1,829 1,752 1,793 97,400
2020/08/13 1,784 1,797 1,726 1,768 146,300
2020/08/12 1,840 1,840 1,795 1,795 53,500
2020/08/11 1,850 1,850 1,806 1,814 34,800
2020/08/07 1,810 1,842 1,805 1,820 54,400
2020/08/06 1,835 1,837 1,798 1,810 62,700
2020/08/05 1,819 1,836 1,782 1,818 81,400
2020/08/04 1,880 1,887 1,792 1,818 106,700
2020/08/03 1,868 1,925 1,840 1,863 136,600
2020/07/31 1,850 1,850 1,764 1,801 154,600
2020/07/30 1,930 1,930 1,851 1,864 125,300
2020/07/29 1,954 1,954 1,900 1,922 138,600
2020/07/28 1,979 1,994 1,931 1,953 158,500
2020/07/27 1,870 1,980 1,850 1,970 242,900
2020/07/22 1,852 1,924 1,840 1,892 200,300
2020/07/21 1,749 1,904 1,749 1,892 234,600
2020/07/20 1,821 1,843 1,697 1,736 171,100
2020/07/17 1,866 1,895 1,820 1,820 63,200
2020/07/16 1,869 1,910 1,842 1,875 131,100
2020/07/15 1,848 1,870 1,819 1,856 112,800
2020/07/14 1,849 1,876 1,790 1,813 118,000
2020/07/13 1,838 1,877 1,755 1,863 171,800
2020/07/10 1,949 1,949 1,773 1,811 264,500
2020/07/09 1,875 1,950 1,821 1,900 377,000
2020/07/08 1,750 1,889 1,718 1,885 441,300
2020/07/07 1,670 1,725 1,645 1,721 187,700
2020/07/06 1,687 1,757 1,603 1,652 317,000
2020/07/03 1,564 1,745 1,555 1,703 410,100
2020/07/02 1,756 1,762 1,563 1,580 488,800
2020/07/01 1,811 1,865 1,737 1,750 219,400
2020/06/30 1,920 1,963 1,768 1,810 379,900
2020/06/29 1,988 1,988 1,855 1,895 374,100
2020/06/26 2,080 2,130 1,992 2,000 359,600
2020/06/25 2,040 2,097 2,008 2,067 405,400
2020/06/24 1,900 2,048 1,885 2,045 644,400
2020/06/23 1,870 1,905 1,835 1,854 214,800
2020/06/22 1,880 1,936 1,800 1,869 316,200
2020/06/19 1,930 1,995 1,828 1,897 783,200
2020/06/18 1,762 1,890 1,736 1,890 826,100
2020/06/17 1,600 1,790 1,590 1,728 1,098,900
2020/06/16 1,598 1,605 1,524 1,532 284,800
2020/06/15 1,626 1,653 1,450 1,451 476,200
2020/06/12 1,299 1,719 1,285 1,625 1,113,800
2020/06/11 1,475 1,530 1,415 1,419 344,400
2020/06/10 1,445 1,548 1,421 1,493 426,300
2020/06/09 1,425 1,480 1,378 1,471 470,000
2020/06/08 1,360 1,443 1,336 1,442 480,800
2020/06/05 1,272 1,348 1,267 1,328 233,600
2020/06/04 1,340 1,340 1,252 1,267 183,000
2020/06/03 1,362 1,364 1,291 1,315 240,200
2020/06/02 1,365 1,376 1,317 1,332 207,400
2020/06/01 1,290 1,350 1,260 1,342 233,800
2020/05/29 1,263 1,286 1,218 1,270 269,100
2020/05/28 1,375 1,395 1,260 1,289 348,000
2020/05/27 1,330 1,375 1,313 1,367 258,900
2020/05/26 1,300 1,380 1,280 1,300 484,700
2020/05/25 1,195 1,297 1,185 1,278 421,500
2020/05/22 1,164 1,198 1,161 1,177 172,600
2020/05/21 1,168 1,193 1,140 1,164 260,200
2020/05/20 1,129 1,165 1,117 1,159 190,300
2020/05/19 1,157 1,160 1,108 1,116 272,000
2020/05/18 1,058 1,108 1,046 1,108 220,200
2020/05/15 1,080 1,096 992 1,028 239,800
2020/05/14 1,119 1,119 1,045 1,055 286,600
2020/05/13 1,150 1,165 1,121 1,147 263,500
2020/05/12 1,205 1,221 1,138 1,180 410,200
2020/05/11 1,049 1,202 1,046 1,185 606,200
2020/05/08 1,071 1,075 1,011 1,037 209,000
2020/05/07 990 1,060 990 1,047 215,100
2020/05/01 982 1,001 971 993 128,900
2020/04/30 1,000 1,012 972 1,003 178,400
2020/04/28 985 996 955 965 130,300
2020/04/27 955 991 935 970 227,200
2020/04/24 959 966 920 931 101,000
2020/04/23 955 975 941 950 114,400
2020/04/22 915 953 876 931 249,100
2020/04/21 1,025 1,030 926 942 358,300
2020/04/20 1,020 1,060 1,015 1,037 245,600
2020/04/17 1,066 1,070 1,009 1,018 234,100
2020/04/16 1,000 1,049 993 1,042 235,600
2020/04/15 1,029 1,077 1,001 1,007 448,700
2020/04/14 1,009 1,034 964 992 388,500
2020/04/13 1,008 1,025 931 987 472,200
2020/04/10 1,074 1,074 999 1,014 384,000
2020/04/09 1,114 1,127 990 1,038 1,326,300
2020/04/08 861 989 854 989 1,262,400
2020/04/07 797 887 780 839 612,200
2020/04/06 690 744 658 737 302,900
2020/04/03 742 747 671 675 206,100
2020/04/02 724 767 724 735 147,300
2020/04/01 763 798 734 746 186,600
2020/03/31 762 776 739 753 186,300
2020/03/30 700 732 691 732 185,200
2020/03/27 750 802 719 733 328,300
2020/03/26 778 779 712 715 341,800
2020/03/25 775 790 761 790 153,000
2020/03/24 617 690 610 690 297,500
2020/03/23 544 608 527 597 272,000
2020/03/19 664 672 544 544 321,800
2020/03/18 713 736 644 644 414,400
2020/03/17 668 727 631 707 521,800
2020/03/16 731 768 678 687 461,800
2020/03/13 734 766 704 716 485,600
2020/03/12 901 981 824 854 592,100
2020/03/11 1,009 1,023 900 946 475,500
2020/03/10 920 986 866 979 434,300
2020/03/09 1,019 1,019 921 935 384,400
2020/03/06 1,157 1,157 1,055 1,073 277,100
2020/03/05 1,243 1,266 1,162 1,173 255,700
2020/03/04 1,250 1,262 1,197 1,233 323,900
2020/03/03 1,381 1,381 1,248 1,260 299,100
2020/03/02 1,302 1,338 1,201 1,261 707,500
2020/02/28 1,403 1,459 1,350 1,392 332,700
2020/02/27 1,558 1,604 1,517 1,530 178,500
2020/02/26 1,605 1,648 1,561 1,598 148,600
2020/02/25 1,625 1,700 1,623 1,632 310,500
2020/02/21 1,778 1,824 1,768 1,785 143,800
2020/02/20 1,848 1,848 1,751 1,768 108,700
2020/02/19 1,750 1,843 1,736 1,808 143,400
2020/02/18 1,752 1,800 1,711 1,718 142,400
2020/02/17 1,735 1,810 1,721 1,774 148,800
2020/02/14 1,851 1,895 1,801 1,801 138,400
2020/02/13 1,929 1,929 1,869 1,882 109,400
2020/02/12 1,878 1,928 1,874 1,927 87,700
2020/02/10 1,869 1,918 1,852 1,877 124,900
2020/02/07 1,888 1,896 1,818 1,879 160,000
2020/02/06 1,941 1,967 1,878 1,888 221,500
2020/02/05 1,940 1,950 1,854 1,940 352,000
2020/02/04 1,796 1,930 1,764 1,900 377,000
2020/02/03 1,737 1,820 1,722 1,801 305,500
2020/01/31 1,837 1,866 1,780 1,827 369,500
2020/01/30 1,990 2,009 1,750 1,847 788,900
2020/01/29 2,203 2,217 2,050 2,050 276,400
2020/01/28 2,117 2,189 2,072 2,184 202,900
2020/01/27 2,125 2,202 2,120 2,134 236,100
2020/01/24 2,347 2,438 2,203 2,210 794,100
2020/01/23 2,167 2,308 2,158 2,300 413,600
2020/01/22 2,103 2,190 2,092 2,166 206,000
2020/01/21 2,155 2,155 2,101 2,103 175,000
2020/01/20 2,203 2,290 2,159 2,169 292,800
2020/01/17 2,186 2,248 2,148 2,171 190,600
2020/01/16 2,203 2,239 2,120 2,179 235,500
2020/01/15 2,254 2,265 2,101 2,202 525,500
2020/01/14 2,360 2,389 2,301 2,301 277,900
2020/01/10 2,316 2,352 2,227 2,339 424,700
2020/01/09 2,207 2,390 2,166 2,341 628,200
2020/01/08 2,168 2,295 2,137 2,169 831,600
2020/01/07 1,991 2,134 1,978 2,096 693,900
2020/01/06 1,890 2,009 1,860 1,951 327,300

このページの先頭へ