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 |
---|---|---|---|---|---|
2021/12/30 | 503 | 508 | 497 | 508 | 168,200 |
2021/12/29 | 492 | 511 | 491 | 507 | 175,400 |
2021/12/28 | 481 | 500 | 480 | 488 | 326,500 |
2021/12/27 | 487 | 488 | 475 | 480 | 200,800 |
2021/12/24 | 485 | 489 | 479 | 486 | 268,600 |
2021/12/23 | 491 | 503 | 491 | 493 | 242,800 |
2021/12/22 | 472 | 498 | 471 | 494 | 328,400 |
2021/12/21 | 463 | 482 | 463 | 471 | 295,900 |
2021/12/20 | 482 | 482 | 455 | 458 | 396,100 |
2021/12/17 | 500 | 500 | 478 | 486 | 371,400 |
2021/12/16 | 531 | 532 | 501 | 501 | 228,200 |
2021/12/15 | 510 | 533 | 508 | 528 | 389,800 |
2021/12/14 | 492 | 516 | 491 | 513 | 354,000 |
2021/12/13 | 479 | 499 | 470 | 499 | 387,200 |
2021/12/10 | 484 | 490 | 472 | 478 | 407,300 |
2021/12/09 | 502 | 505 | 487 | 493 | 476,400 |
2021/12/08 | 523 | 524 | 497 | 502 | 1,125,800 |
2021/12/07 | 534 | 560 | 529 | 553 | 360,300 |
2021/12/06 | 518 | 531 | 513 | 524 | 166,400 |
2021/12/03 | 502 | 527 | 502 | 523 | 159,300 |
2021/12/02 | 509 | 517 | 503 | 503 | 151,400 |
2021/12/01 | 512 | 519 | 503 | 519 | 137,200 |
2021/11/30 | 521 | 531 | 512 | 512 | 117,000 |
2021/11/29 | 510 | 530 | 510 | 514 | 261,200 |
2021/11/26 | 540 | 545 | 524 | 539 | 172,200 |
2021/11/25 | 555 | 557 | 540 | 540 | 146,400 |
2021/11/24 | 563 | 564 | 549 | 551 | 161,800 |
2021/11/22 | 570 | 577 | 559 | 568 | 126,300 |
2021/11/19 | 576 | 579 | 559 | 574 | 166,500 |
2021/11/18 | 589 | 589 | 570 | 576 | 106,500 |
2021/11/17 | 606 | 607 | 589 | 591 | 105,900 |
2021/11/16 | 602 | 609 | 601 | 609 | 81,400 |
2021/11/15 | 596 | 604 | 596 | 600 | 105,100 |
2021/11/12 | 566 | 595 | 565 | 595 | 138,000 |
2021/11/11 | 587 | 589 | 568 | 573 | 196,900 |
2021/11/10 | 589 | 598 | 585 | 591 | 118,000 |
2021/11/09 | 606 | 611 | 586 | 592 | 252,300 |
2021/11/08 | 602 | 609 | 600 | 609 | 110,800 |
2021/11/05 | 612 | 614 | 603 | 609 | 154,100 |
2021/11/04 | 621 | 621 | 610 | 613 | 100,400 |
2021/11/02 | 640 | 640 | 610 | 611 | 150,800 |
2021/11/01 | 636 | 645 | 630 | 630 | 101,400 |
2021/10/29 | 640 | 648 | 626 | 633 | 184,900 |
2021/10/28 | 640 | 645 | 630 | 638 | 157,400 |
2021/10/27 | 663 | 669 | 655 | 657 | 222,400 |
2021/10/26 | 651 | 664 | 649 | 658 | 187,100 |
2021/10/25 | 667 | 667 | 646 | 648 | 122,300 |
2021/10/22 | 646 | 660 | 645 | 652 | 112,700 |
2021/10/21 | 661 | 662 | 643 | 645 | 204,500 |
2021/10/20 | 674 | 676 | 661 | 665 | 195,500 |
2021/10/19 | 650 | 671 | 650 | 668 | 313,700 |
2021/10/18 | 638 | 647 | 634 | 644 | 198,800 |
2021/10/15 | 625 | 635 | 623 | 628 | 147,600 |
2021/10/14 | 617 | 623 | 614 | 619 | 76,900 |
2021/10/13 | 631 | 631 | 615 | 617 | 127,300 |
2021/10/12 | 629 | 637 | 625 | 633 | 141,400 |
2021/10/11 | 621 | 629 | 615 | 628 | 125,300 |
2021/10/08 | 607 | 620 | 606 | 613 | 109,000 |
2021/10/07 | 611 | 616 | 604 | 607 | 137,500 |
2021/10/06 | 616 | 619 | 603 | 607 | 161,900 |
2021/10/05 | 616 | 616 | 600 | 612 | 444,300 |
2021/10/04 | 635 | 638 | 621 | 624 | 218,400 |
2021/10/01 | 632 | 636 | 621 | 628 | 241,900 |
2021/09/30 | 641 | 645 | 631 | 636 | 254,900 |
2021/09/29 | 626 | 641 | 615 | 641 | 257,700 |
2021/09/28 | 638 | 644 | 621 | 633 | 220,300 |
2021/09/27 | 636 | 645 | 627 | 628 | 308,900 |
2021/09/24 | 620 | 630 | 618 | 624 | 267,300 |
2021/09/22 | 612 | 621 | 607 | 610 | 218,600 |
2021/09/21 | 598 | 616 | 593 | 611 | 274,300 |
2021/09/17 | 596 | 610 | 591 | 608 | 306,500 |
2021/09/16 | 625 | 625 | 595 | 602 | 429,300 |
2021/09/15 | 614 | 627 | 610 | 625 | 330,300 |
2021/09/14 | 628 | 629 | 613 | 619 | 371,400 |
2021/09/13 | 634 | 636 | 601 | 621 | 1,449,500 |
2021/09/10 | 715 | 727 | 708 | 709 | 246,500 |
2021/09/09 | 720 | 720 | 708 | 720 | 196,700 |
2021/09/08 | 729 | 729 | 714 | 723 | 125,500 |
2021/09/07 | 729 | 739 | 716 | 729 | 170,800 |
2021/09/06 | 720 | 723 | 708 | 720 | 172,500 |
2021/09/03 | 731 | 735 | 707 | 709 | 286,000 |
2021/09/02 | 758 | 758 | 732 | 735 | 100,000 |
2021/09/01 | 760 | 760 | 727 | 749 | 163,700 |
2021/08/31 | 738 | 759 | 731 | 753 | 149,000 |
2021/08/30 | 735 | 735 | 713 | 727 | 180,900 |
2021/08/27 | 700 | 720 | 691 | 713 | 188,100 |
2021/08/26 | 680 | 694 | 678 | 693 | 76,600 |
2021/08/25 | 671 | 675 | 665 | 672 | 43,900 |
2021/08/24 | 653 | 671 | 650 | 665 | 64,000 |
2021/08/23 | 631 | 653 | 631 | 649 | 58,300 |
2021/08/20 | 630 | 644 | 624 | 631 | 85,300 |
2021/08/19 | 638 | 650 | 628 | 628 | 63,700 |
2021/08/18 | 636 | 649 | 625 | 648 | 96,400 |
2021/08/17 | 670 | 670 | 636 | 639 | 155,600 |
2021/08/16 | 670 | 674 | 659 | 661 | 82,400 |
2021/08/13 | 677 | 678 | 668 | 670 | 52,900 |
2021/08/12 | 680 | 680 | 665 | 672 | 66,400 |
2021/08/11 | 680 | 680 | 667 | 675 | 70,800 |
2021/08/10 | 674 | 686 | 663 | 682 | 96,400 |
2021/08/06 | 639 | 690 | 638 | 684 | 337,700 |
2021/08/05 | 660 | 663 | 619 | 638 | 415,300 |
2021/08/04 | 665 | 669 | 654 | 661 | 96,800 |
2021/08/03 | 663 | 679 | 659 | 665 | 140,600 |
2021/08/02 | 705 | 706 | 657 | 666 | 335,800 |
2021/07/30 | 716 | 721 | 701 | 706 | 138,100 |
2021/07/29 | 703 | 715 | 695 | 711 | 90,600 |
2021/07/28 | 711 | 716 | 696 | 700 | 123,200 |
2021/07/27 | 715 | 720 | 708 | 710 | 74,400 |
2021/07/26 | 700 | 717 | 695 | 717 | 135,100 |
2021/07/21 | 695 | 703 | 692 | 692 | 99,700 |
2021/07/20 | 692 | 701 | 684 | 690 | 300,000 |
2021/07/19 | 715 | 715 | 690 | 707 | 300,700 |
2021/07/16 | 722 | 733 | 715 | 717 | 145,300 |
2021/07/15 | 736 | 736 | 723 | 729 | 124,900 |
2021/07/14 | 728 | 739 | 728 | 738 | 109,400 |
2021/07/13 | 736 | 749 | 726 | 736 | 146,500 |
2021/07/12 | 752 | 754 | 736 | 736 | 179,800 |
2021/07/09 | 715 | 749 | 711 | 747 | 237,400 |
2021/07/08 | 749 | 749 | 725 | 730 | 206,400 |
2021/07/07 | 763 | 779 | 753 | 755 | 154,500 |
2021/07/06 | 760 | 767 | 753 | 763 | 131,500 |
2021/07/05 | 774 | 775 | 754 | 756 | 195,000 |
2021/07/02 | 780 | 786 | 771 | 774 | 160,900 |
2021/07/01 | 800 | 804 | 775 | 776 | 308,600 |
2021/06/30 | 768 | 794 | 754 | 793 | 407,900 |
2021/06/29 | 775 | 785 | 750 | 755 | 276,300 |
2021/06/28 | 734 | 767 | 734 | 765 | 344,600 |
2021/06/25 | 713 | 737 | 708 | 729 | 287,900 |
2021/06/24 | 722 | 729 | 711 | 714 | 242,400 |
2021/06/23 | 740 | 747 | 718 | 726 | 336,300 |
2021/06/22 | 732 | 741 | 725 | 738 | 434,500 |
2021/06/21 | 749 | 759 | 720 | 726 | 800,900 |
2021/06/18 | 785 | 802 | 772 | 775 | 468,200 |
2021/06/17 | 809 | 809 | 780 | 785 | 618,500 |
2021/06/16 | 824 | 830 | 804 | 809 | 513,500 |
2021/06/15 | 836 | 839 | 816 | 824 | 544,300 |
2021/06/14 | 822 | 844 | 810 | 821 | 1,536,900 |
2021/06/11 | 964 | 977 | 909 | 942 | 828,800 |
2021/06/10 | 924 | 958 | 924 | 954 | 289,000 |
2021/06/09 | 939 | 939 | 924 | 927 | 146,800 |
2021/06/08 | 939 | 945 | 930 | 939 | 235,500 |
2021/06/07 | 927 | 947 | 912 | 944 | 170,200 |
2021/06/04 | 933 | 935 | 910 | 927 | 277,400 |
2021/06/03 | 965 | 965 | 938 | 943 | 253,100 |
2021/06/02 | 944 | 960 | 942 | 956 | 199,400 |
2021/06/01 | 927 | 946 | 909 | 939 | 134,000 |
2021/05/31 | 911 | 929 | 895 | 924 | 159,300 |
2021/05/28 | 937 | 937 | 910 | 911 | 154,900 |
2021/05/27 | 946 | 946 | 925 | 931 | 158,700 |
2021/05/26 | 924 | 947 | 919 | 941 | 225,300 |
2021/05/25 | 906 | 921 | 896 | 916 | 196,300 |
2021/05/24 | 905 | 912 | 880 | 898 | 188,500 |
2021/05/21 | 900 | 908 | 888 | 905 | 217,500 |
2021/05/20 | 904 | 918 | 876 | 881 | 340,500 |
2021/05/19 | 835 | 906 | 824 | 886 | 441,000 |
2021/05/18 | 805 | 851 | 805 | 850 | 249,000 |
2021/05/17 | 843 | 850 | 799 | 806 | 262,000 |
2021/05/14 | 820 | 843 | 805 | 836 | 244,500 |
2021/05/13 | 803 | 819 | 790 | 799 | 384,700 |
2021/05/12 | 852 | 863 | 812 | 829 | 369,000 |
2021/05/11 | 874 | 889 | 842 | 844 | 332,600 |
2021/05/10 | 876 | 890 | 863 | 889 | 251,700 |
2021/05/07 | 878 | 884 | 862 | 875 | 222,000 |
2021/05/06 | 894 | 899 | 880 | 883 | 197,400 |
2021/04/30 | 897 | 899 | 866 | 890 | 465,400 |
2021/04/28 | 904 | 932 | 895 | 913 | 335,300 |
2021/04/27 | 938 | 940 | 908 | 912 | 369,000 |
2021/04/26 | 953 | 957 | 934 | 938 | 311,600 |
2021/04/23 | 950 | 979 | 932 | 951 | 388,900 |
2021/04/22 | 984 | 995 | 951 | 953 | 388,500 |
2021/04/21 | 1,000 | 1,007 | 976 | 977 | 621,600 |
2021/04/20 | 1,000 | 1,030 | 982 | 1,027 | 453,200 |
2021/04/19 | 1,020 | 1,036 | 1,007 | 1,010 | 373,500 |
2021/04/16 | 1,006 | 1,024 | 1,001 | 1,021 | 294,500 |
2021/04/15 | 1,027 | 1,029 | 1,001 | 1,002 | 418,000 |
2021/04/14 | 1,052 | 1,058 | 1,027 | 1,031 | 399,900 |
2021/04/13 | 1,048 | 1,048 | 1,025 | 1,030 | 254,000 |
2021/04/12 | 1,078 | 1,078 | 1,046 | 1,051 | 339,200 |
2021/04/09 | 1,027 | 1,068 | 1,025 | 1,063 | 367,500 |
2021/04/08 | 1,038 | 1,038 | 1,011 | 1,028 | 325,000 |
2021/04/07 | 1,054 | 1,065 | 1,021 | 1,029 | 383,400 |
2021/04/06 | 1,092 | 1,092 | 1,050 | 1,053 | 403,500 |
2021/04/05 | 1,126 | 1,129 | 1,073 | 1,085 | 460,300 |
2021/04/02 | 1,131 | 1,155 | 1,093 | 1,104 | 806,300 |
2021/04/01 | 1,073 | 1,129 | 1,060 | 1,124 | 737,800 |
2021/03/31 | 1,039 | 1,055 | 1,026 | 1,054 | 347,800 |
2021/03/30 | 999 | 1,032 | 969 | 1,024 | 404,200 |
2021/03/30 | 1 -> 3.00 分割 | ||||
2021/03/29 | 3,165 | 3,180 | 2,980 | 2,980 | 182,300 |
2021/03/26 | 3,030 | 3,165 | 3,005 | 3,130 | 207,500 |
2021/03/25 | 2,905 | 3,060 | 2,861 | 3,015 | 296,600 |
2021/03/24 | 2,900 | 3,000 | 2,888 | 2,920 | 570,000 |
2021/03/23 | 3,150 | 3,180 | 2,950 | 2,950 | 579,100 |
2021/03/22 | 3,205 | 3,290 | 3,110 | 3,220 | 293,300 |
2021/03/19 | 3,050 | 3,220 | 3,015 | 3,200 | 283,800 |
2021/03/18 | 2,918 | 3,110 | 2,890 | 3,105 | 342,300 |
2021/03/17 | 2,809 | 2,990 | 2,790 | 2,885 | 327,800 |
2021/03/16 | 2,985 | 2,985 | 2,824 | 2,866 | 290,900 |
2021/03/15 | 3,055 | 3,055 | 2,904 | 2,920 | 258,900 |
2021/03/12 | 3,105 | 3,220 | 3,030 | 3,045 | 260,600 |
2021/03/11 | 3,140 | 3,140 | 2,940 | 3,035 | 684,900 |
2021/03/10 | 3,245 | 3,360 | 3,080 | 3,300 | 296,700 |
2021/03/09 | 3,230 | 3,230 | 3,010 | 3,175 | 246,100 |
2021/03/08 | 3,395 | 3,400 | 3,225 | 3,280 | 152,400 |
2021/03/05 | 3,340 | 3,390 | 3,205 | 3,360 | 198,600 |
2021/03/04 | 3,485 | 3,530 | 3,240 | 3,410 | 339,500 |
2021/03/03 | 3,540 | 3,600 | 3,400 | 3,430 | 465,400 |
2021/03/02 | 3,300 | 3,440 | 3,230 | 3,415 | 502,100 |
2021/03/01 | 3,030 | 3,270 | 3,015 | 3,200 | 428,100 |
2021/02/26 | 2,930 | 3,135 | 2,865 | 2,946 | 938,600 |
2021/02/25 | 2,796 | 2,800 | 2,735 | 2,758 | 66,200 |
2021/02/24 | 2,830 | 2,873 | 2,734 | 2,735 | 145,600 |
2021/02/22 | 2,850 | 2,879 | 2,762 | 2,865 | 151,900 |
2021/02/19 | 2,870 | 2,894 | 2,727 | 2,786 | 242,800 |
2021/02/18 | 2,934 | 3,020 | 2,865 | 2,896 | 240,900 |
2021/02/17 | 3,000 | 3,065 | 2,853 | 2,884 | 323,700 |
2021/02/16 | 2,800 | 2,972 | 2,778 | 2,914 | 291,900 |
2021/02/15 | 2,820 | 2,825 | 2,691 | 2,750 | 156,900 |
2021/02/12 | 2,834 | 2,850 | 2,725 | 2,816 | 186,100 |
2021/02/10 | 2,726 | 2,785 | 2,688 | 2,774 | 119,000 |
2021/02/09 | 2,606 | 2,700 | 2,594 | 2,676 | 66,200 |
2021/02/08 | 2,650 | 2,650 | 2,580 | 2,595 | 59,200 |
2021/02/05 | 2,516 | 2,625 | 2,496 | 2,611 | 77,300 |
2021/02/04 | 2,560 | 2,560 | 2,476 | 2,507 | 83,400 |
2021/02/03 | 2,561 | 2,587 | 2,536 | 2,560 | 51,700 |
2021/02/02 | 2,513 | 2,546 | 2,464 | 2,535 | 91,800 |
2021/02/01 | 2,539 | 2,539 | 2,462 | 2,509 | 106,200 |
2021/01/29 | 2,660 | 2,689 | 2,505 | 2,540 | 141,800 |
2021/01/28 | 2,680 | 2,722 | 2,645 | 2,654 | 56,500 |
2021/01/27 | 2,717 | 2,756 | 2,694 | 2,738 | 39,200 |
2021/01/26 | 2,849 | 2,849 | 2,699 | 2,717 | 127,700 |
2021/01/25 | 2,880 | 2,927 | 2,833 | 2,860 | 92,200 |
2021/01/22 | 2,855 | 2,894 | 2,783 | 2,823 | 82,300 |
2021/01/21 | 2,732 | 2,838 | 2,720 | 2,835 | 98,200 |
2021/01/20 | 2,750 | 2,770 | 2,655 | 2,700 | 76,800 |
2021/01/19 | 2,750 | 2,779 | 2,705 | 2,748 | 46,400 |
2021/01/18 | 2,657 | 2,742 | 2,630 | 2,742 | 106,900 |
2021/01/15 | 2,799 | 2,820 | 2,675 | 2,686 | 206,200 |
2021/01/14 | 2,950 | 3,010 | 2,820 | 2,842 | 146,900 |
2021/01/13 | 2,867 | 2,926 | 2,824 | 2,917 | 102,400 |
2021/01/12 | 2,908 | 2,910 | 2,811 | 2,859 | 94,600 |
2021/01/08 | 2,955 | 2,977 | 2,866 | 2,897 | 93,100 |
2021/01/07 | 2,976 | 3,035 | 2,920 | 2,955 | 128,600 |
2021/01/06 | 3,065 | 3,120 | 2,952 | 2,960 | 150,200 |
2021/01/05 | 3,130 | 3,135 | 3,005 | 3,020 | 149,700 |
2021/01/04 | 3,250 | 3,250 | 3,030 | 3,190 | 171,700 |