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
2022/12/30 275 292 275 289 109,500
2022/12/29 276 280 273 278 198,200
2022/12/28 285 285 276 276 115,500
2022/12/27 285 287 282 282 112,200
2022/12/26 290 290 282 284 108,200
2022/12/23 296 297 290 290 81,800
2022/12/22 302 303 297 297 85,100
2022/12/21 301 309 299 303 53,100
2022/12/20 314 314 301 302 103,200
2022/12/19 320 321 313 314 53,100
2022/12/16 329 333 319 322 110,200
2022/12/15 332 339 322 337 97,800
2022/12/14 339 339 330 332 83,900
2022/12/13 331 338 325 335 162,600
2022/12/12 306 331 306 331 150,700
2022/12/09 304 320 304 314 116,300
2022/12/08 310 311 308 310 20,400
2022/12/07 306 311 305 308 25,200
2022/12/06 309 309 305 308 20,500
2022/12/05 312 314 309 310 31,000
2022/12/02 314 315 311 315 35,900
2022/12/01 320 320 314 315 26,000
2022/11/30 318 318 313 317 33,500
2022/11/29 321 321 317 318 22,700
2022/11/28 326 326 318 324 35,800
2022/11/25 318 323 317 323 20,800
2022/11/24 320 322 316 320 56,200
2022/11/22 324 324 318 320 22,100
2022/11/21 323 324 318 321 24,800
2022/11/18 322 325 321 323 30,400
2022/11/17 316 327 315 327 33,200
2022/11/16 313 318 312 315 27,100
2022/11/15 315 318 310 316 24,700
2022/11/14 314 318 312 317 26,600
2022/11/11 310 316 310 314 36,700
2022/11/10 310 313 305 310 39,400
2022/11/09 311 315 310 310 39,700
2022/11/08 303 312 303 309 54,700
2022/11/07 305 306 301 303 51,800
2022/11/04 305 307 299 307 69,700
2022/11/02 309 310 306 307 35,900
2022/11/01 316 316 307 312 90,800
2022/10/31 324 324 315 315 97,800
2022/10/28 323 329 321 326 63,700
2022/10/27 340 340 337 337 44,300
2022/10/26 335 341 332 340 70,200
2022/10/25 335 335 331 335 34,400
2022/10/24 331 335 331 334 20,100
2022/10/21 334 335 333 334 10,900
2022/10/20 335 335 332 335 21,500
2022/10/19 336 336 334 334 22,400
2022/10/18 332 336 332 334 35,000
2022/10/17 330 334 330 331 25,500
2022/10/14 330 332 327 330 20,400
2022/10/13 331 332 328 330 24,600
2022/10/12 337 337 331 332 21,300
2022/10/11 338 339 331 337 35,000
2022/10/07 340 340 336 338 15,800
2022/10/06 338 340 336 340 21,300
2022/10/05 338 340 335 338 46,600
2022/10/04 331 337 331 333 38,500
2022/10/03 328 332 323 332 42,200
2022/09/30 331 332 329 332 44,100
2022/09/29 334 337 330 332 52,400
2022/09/28 333 336 325 334 50,400
2022/09/27 335 342 330 338 54,900
2022/09/26 350 350 332 335 61,800
2022/09/22 349 350 345 350 42,000
2022/09/21 358 358 350 354 59,500
2022/09/20 365 366 360 360 39,600
2022/09/16 368 369 365 365 37,100
2022/09/15 367 371 366 371 33,700
2022/09/14 365 370 364 370 49,100
2022/09/13 369 371 367 369 44,000
2022/09/12 364 373 364 369 123,600
2022/09/09 369 380 367 380 69,000
2022/09/08 370 373 368 370 59,100
2022/09/07 374 374 370 371 41,100
2022/09/06 371 377 371 375 30,700
2022/09/05 377 378 370 375 91,800
2022/09/02 386 388 381 382 117,500
2022/09/01 395 398 390 390 260,400
2022/08/31 421 423 420 422 16,100
2022/08/30 423 424 420 423 24,900
2022/08/29 418 423 418 423 15,500
2022/08/26 425 425 420 424 20,100
2022/08/25 421 423 418 423 18,200
2022/08/24 419 421 418 419 13,200
2022/08/23 424 424 419 420 12,500
2022/08/22 424 424 419 423 29,900
2022/08/19 424 424 422 424 10,400
2022/08/18 420 424 418 424 22,600
2022/08/17 417 422 417 422 25,300
2022/08/16 416 418 414 416 14,100
2022/08/15 413 418 413 415 18,500
2022/08/12 418 419 413 413 32,000
2022/08/10 418 418 415 417 14,200
2022/08/09 422 422 417 417 17,600
2022/08/08 422 422 419 422 8,700
2022/08/05 422 423 417 423 19,600
2022/08/04 421 422 419 419 14,400
2022/08/03 422 423 420 421 16,600
2022/08/02 427 427 422 425 18,800
2022/08/01 427 427 422 425 16,200
2022/07/29 423 426 421 423 36,000
2022/07/28 426 426 422 423 6,100
2022/07/27 425 426 421 426 27,500
2022/07/26 428 428 421 426 17,500
2022/07/25 427 427 421 423 10,400
2022/07/22 423 427 421 423 24,200
2022/07/21 426 426 424 424 10,200
2022/07/20 425 425 420 424 50,400
2022/07/19 425 425 417 420 20,100
2022/07/15 420 422 418 419 8,000
2022/07/14 418 425 416 418 12,400
2022/07/13 420 420 417 418 7,500
2022/07/12 421 423 413 417 19,700
2022/07/11 427 428 421 421 11,900
2022/07/08 424 425 422 423 13,600
2022/07/07 421 424 417 424 16,900
2022/07/06 422 424 417 424 36,100
2022/07/05 428 428 422 424 13,400
2022/07/04 430 430 421 422 17,200
2022/07/01 435 435 424 429 23,500
2022/06/30 444 444 424 432 55,800
2022/06/29 441 444 437 444 14,900
2022/06/28 442 448 442 448 38,300
2022/06/27 442 456 434 448 91,900
2022/06/24 422 442 421 440 64,700
2022/06/23 418 429 418 420 42,300
2022/06/22 421 421 415 420 19,700
2022/06/21 409 426 409 421 88,400
2022/06/20 415 420 408 408 62,000
2022/06/17 411 420 405 412 79,100
2022/06/16 428 428 420 426 22,800
2022/06/15 424 427 418 418 20,700
2022/06/14 416 424 412 424 44,100
2022/06/13 428 431 418 421 74,200
2022/06/10 444 445 437 443 52,900
2022/06/09 447 447 443 443 19,100
2022/06/08 437 447 435 444 70,500
2022/06/07 441 444 438 439 22,400
2022/06/06 438 444 437 442 30,200
2022/06/03 444 444 438 438 24,100
2022/06/02 441 444 437 440 30,400
2022/06/01 447 447 442 446 17,000
2022/05/31 441 447 435 446 36,100
2022/05/30 440 447 440 441 55,100
2022/05/27 436 438 434 436 14,800
2022/05/26 446 446 437 439 34,900
2022/05/25 438 448 432 438 26,800
2022/05/24 453 457 441 446 29,300
2022/05/23 457 460 450 455 35,900
2022/05/20 451 458 445 457 52,500
2022/05/19 426 455 426 450 88,900
2022/05/18 442 444 430 442 59,300
2022/05/17 432 437 429 434 24,900
2022/05/16 439 440 425 433 37,600
2022/05/13 435 439 429 435 21,900
2022/05/12 441 441 419 430 39,100
2022/05/11 425 443 425 435 36,300
2022/05/10 411 430 407 430 51,700
2022/05/09 420 422 413 414 36,000
2022/05/06 425 430 420 423 28,700
2022/05/02 429 430 421 425 32,400
2022/04/28 440 446 426 430 57,700
2022/04/27 438 474 424 443 221,500
2022/04/26 464 466 457 466 88,100
2022/04/25 460 462 456 461 51,900
2022/04/22 465 465 458 462 34,400
2022/04/21 463 465 461 465 28,700
2022/04/20 464 466 461 463 24,200
2022/04/19 471 473 456 461 73,400
2022/04/18 462 468 455 468 69,300
2022/04/15 452 458 450 457 36,500
2022/04/14 466 468 455 457 30,600
2022/04/13 448 463 448 458 40,300
2022/04/12 465 465 448 448 59,500
2022/04/11 481 481 466 466 43,000
2022/04/08 475 480 470 473 35,400
2022/04/07 488 490 474 475 97,200
2022/04/06 489 490 481 485 60,200
2022/04/05 493 495 482 485 76,100
2022/04/04 489 498 483 490 102,800
2022/04/01 484 484 472 480 73,500
2022/03/31 487 490 477 484 80,200
2022/03/30 467 488 466 486 85,800
2022/03/29 465 476 454 464 99,200
2022/03/28 469 469 458 465 58,200
2022/03/25 459 468 456 467 70,100
2022/03/24 450 459 447 456 39,600
2022/03/23 446 456 444 454 102,300
2022/03/22 450 450 436 442 91,300
2022/03/18 435 446 435 444 48,500
2022/03/17 427 441 419 438 135,500
2022/03/16 418 428 411 415 178,100
2022/03/15 401 413 400 407 85,300
2022/03/14 400 414 400 406 87,500
2022/03/11 383 400 378 395 230,900
2022/03/10 410 413 402 405 105,600
2022/03/09 398 411 394 406 83,300
2022/03/08 397 409 392 398 75,400
2022/03/07 419 419 397 405 69,400
2022/03/04 433 433 410 419 59,600
2022/03/03 432 438 423 425 48,800
2022/03/02 436 444 426 431 53,400
2022/03/01 430 447 428 447 78,100
2022/02/28 425 429 414 426 85,300
2022/02/25 395 420 395 418 115,900
2022/02/24 413 414 388 391 135,000
2022/02/22 415 420 410 417 37,500
2022/02/21 414 418 404 415 54,400
2022/02/18 407 418 404 414 52,400
2022/02/17 415 417 408 410 32,100
2022/02/16 417 421 414 420 51,500
2022/02/15 419 419 410 417 48,300
2022/02/14 420 421 413 418 44,900
2022/02/10 430 433 419 426 85,300
2022/02/09 415 427 415 423 56,400
2022/02/08 410 419 407 412 57,500
2022/02/07 417 420 407 410 45,100
2022/02/04 412 417 406 416 64,900
2022/02/03 413 414 403 412 84,600
2022/02/02 406 417 405 414 79,100
2022/02/01 407 419 397 404 183,700
2022/01/31 388 407 388 398 115,800
2022/01/28 389 399 385 388 126,000
2022/01/27 406 411 383 386 159,300
2022/01/26 415 418 406 406 126,500
2022/01/25 428 428 403 407 96,500
2022/01/24 417 428 411 426 75,800
2022/01/21 418 423 410 422 190,300
2022/01/20 413 436 413 434 167,600
2022/01/19 430 437 419 421 159,400
2022/01/18 442 446 432 433 193,500
2022/01/17 459 460 450 452 85,000
2022/01/14 463 463 455 459 177,700
2022/01/13 484 486 468 468 145,000
2022/01/12 476 492 476 492 115,500
2022/01/11 470 486 469 476 140,000
2022/01/07 474 480 467 470 144,200
2022/01/06 475 483 471 472 143,700
2022/01/05 498 498 483 485 136,000
2022/01/04 511 511 492 498 179,200

このページの先頭へ