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 |