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 |
---|---|---|---|---|---|
2023/12/29 | 616 | 637 | 603 | 632 | 711,500 |
2023/12/28 | 609 | 631 | 608 | 626 | 602,900 |
2023/12/27 | 630 | 637 | 610 | 613 | 1,007,400 |
2023/12/26 | 650 | 667 | 623 | 633 | 868,300 |
2023/12/25 | 630 | 711 | 626 | 652 | 2,278,400 |
2023/12/22 | 640 | 669 | 625 | 632 | 857,400 |
2023/12/21 | 671 | 678 | 649 | 649 | 720,500 |
2023/12/20 | 689 | 700 | 654 | 681 | 1,426,200 |
2023/12/19 | 722 | 730 | 683 | 684 | 2,477,900 |
2023/12/18 | 680 | 770 | 655 | 746 | 6,542,200 |
2023/12/15 | 700 | 727 | 661 | 670 | 4,551,800 |
2023/12/14 | 877 | 897 | 710 | 721 | 11,471,500 |
2023/12/13 | 787 | 787 | 787 | 787 | 90,900 |
2023/12/12 | 687 | 687 | 687 | 687 | 50,500 |
2023/12/11 | 591 | 600 | 562 | 587 | 1,396,400 |
2023/12/08 | 602 | 613 | 586 | 590 | 1,808,600 |
2023/12/07 | 649 | 653 | 608 | 615 | 2,214,700 |
2023/12/06 | 694 | 694 | 650 | 651 | 1,667,500 |
2023/12/05 | 715 | 736 | 687 | 688 | 1,730,900 |
2023/12/04 | 757 | 769 | 686 | 693 | 2,335,900 |
2023/12/01 | 787 | 821 | 771 | 772 | 1,683,800 |
2023/11/30 | 804 | 858 | 720 | 832 | 3,086,400 |
2023/11/29 | 839 | 842 | 792 | 796 | 1,256,500 |
2023/11/28 | 874 | 886 | 832 | 832 | 1,879,900 |
2023/11/27 | 820 | 874 | 816 | 860 | 1,300,800 |
2023/11/24 | 826 | 862 | 822 | 834 | 1,196,800 |
2023/11/22 | 895 | 900 | 857 | 857 | 1,259,000 |
2023/11/21 | 892 | 902 | 805 | 893 | 3,597,200 |
2023/11/20 | 921 | 964 | 896 | 910 | 2,221,600 |
2023/11/17 | 912 | 952 | 880 | 930 | 2,419,700 |
2023/11/16 | 948 | 971 | 913 | 931 | 1,924,100 |
2023/11/15 | 1,030 | 1,052 | 930 | 963 | 4,537,100 |
2023/11/14 | 951 | 1,032 | 925 | 1,030 | 4,369,000 |
2023/11/13 | 1,004 | 1,079 | 960 | 980 | 7,759,300 |
2023/11/10 | 911 | 955 | 890 | 929 | 3,085,700 |
2023/11/09 | 831 | 910 | 805 | 905 | 2,920,200 |
2023/11/08 | 813 | 835 | 766 | 775 | 1,619,600 |
2023/11/07 | 910 | 914 | 838 | 839 | 2,077,400 |
2023/11/06 | 958 | 979 | 896 | 915 | 1,694,200 |
2023/11/02 | 967 | 999 | 931 | 943 | 2,694,700 |
2023/11/01 | 915 | 997 | 866 | 970 | 3,788,000 |
2023/10/31 | 999 | 1,010 | 892 | 916 | 3,619,900 |
2023/10/30 | 890 | 984 | 867 | 984 | 2,964,200 |
2023/10/27 | 827 | 894 | 800 | 842 | 2,387,100 |
2023/10/26 | 940 | 982 | 842 | 842 | 2,658,100 |
2023/10/25 | 1,015 | 1,057 | 918 | 992 | 3,700,900 |
2023/10/24 | 994 | 1,060 | 843 | 1,042 | 8,274,200 |
2023/10/23 | 919 | 934 | 881 | 934 | 2,929,900 |
2023/10/20 | 746 | 794 | 738 | 784 | 5,302,400 |
2023/10/19 | 747 | 784 | 672 | 695 | 5,359,100 |
2023/10/18 | 748 | 793 | 735 | 792 | 9,166,900 |
2023/10/17 | 704 | 784 | 633 | 693 | 10,434,400 |
2023/10/16 | 818 | 843 | 758 | 758 | 2,426,300 |
2023/10/13 | 1,060 | 1,142 | 849 | 908 | 13,495,700 |
2023/10/12 | 1,009 | 1,149 | 982 | 1,149 | 8,833,600 |
2023/10/11 | 830 | 999 | 796 | 999 | 10,669,400 |
2023/10/10 | 896 | 896 | 762 | 859 | 11,621,600 |
2023/10/06 | 677 | 747 | 651 | 747 | 5,928,700 |
2023/10/05 | 610 | 647 | 552 | 647 | 8,986,500 |
2023/10/04 | 500 | 615 | 486 | 580 | 22,138,500 |
2023/10/03 | 477 | 520 | 445 | 520 | 19,189,500 |
2023/10/02 | 396 | 456 | 387 | 445 | 6,173,100 |
2023/09/29 | 346 | 385 | 340 | 376 | 1,140,900 |
2023/09/28 | 359 | 362 | 337 | 342 | 1,821,900 |
2023/09/27 | 385 | 394 | 364 | 375 | 6,147,300 |
2023/09/26 | 334 | 334 | 314 | 314 | 477,300 |
2023/09/25 | 341 | 347 | 336 | 336 | 295,800 |
2023/09/22 | 326 | 345 | 323 | 339 | 812,000 |
2023/09/21 | 376 | 384 | 332 | 339 | 2,791,200 |
2023/09/20 | 349 | 380 | 346 | 368 | 2,882,200 |
2023/09/19 | 369 | 369 | 338 | 343 | 1,686,900 |
2023/09/15 | 371 | 392 | 351 | 370 | 2,883,200 |
2023/09/14 | 430 | 442 | 345 | 390 | 10,140,400 |
2023/09/13 | 362 | 414 | 355 | 414 | 1,767,600 |
2023/09/12 | 294 | 334 | 291 | 334 | 3,389,700 |
2023/09/11 | 253 | 254 | 251 | 254 | 65,600 |
2023/09/08 | 252 | 254 | 252 | 253 | 17,200 |
2023/09/07 | 252 | 254 | 251 | 252 | 39,200 |
2023/09/06 | 253 | 254 | 251 | 251 | 49,000 |
2023/09/05 | 253 | 255 | 252 | 253 | 107,000 |
2023/09/04 | 253 | 257 | 252 | 252 | 58,300 |
2023/09/01 | 253 | 257 | 250 | 254 | 75,200 |
2023/08/31 | 253 | 253 | 250 | 252 | 24,100 |
2023/08/30 | 253 | 254 | 246 | 250 | 41,600 |
2023/08/29 | 254 | 254 | 250 | 250 | 29,100 |
2023/08/28 | 255 | 255 | 250 | 252 | 35,200 |
2023/08/25 | 248 | 255 | 246 | 255 | 98,900 |
2023/08/24 | 243 | 245 | 243 | 244 | 22,200 |
2023/08/23 | 240 | 245 | 240 | 245 | 24,400 |
2023/08/22 | 242 | 242 | 240 | 240 | 14,100 |
2023/08/21 | 240 | 242 | 239 | 240 | 47,200 |
2023/08/18 | 241 | 242 | 240 | 241 | 36,200 |
2023/08/17 | 243 | 244 | 240 | 241 | 29,900 |
2023/08/16 | 245 | 246 | 243 | 244 | 38,700 |
2023/08/15 | 252 | 252 | 245 | 246 | 136,900 |
2023/08/14 | 254 | 257 | 251 | 251 | 77,600 |
2023/08/10 | 255 | 256 | 251 | 254 | 34,900 |
2023/08/09 | 260 | 260 | 251 | 255 | 76,800 |
2023/08/08 | 260 | 260 | 259 | 259 | 29,100 |
2023/08/07 | 260 | 261 | 260 | 260 | 9,800 |
2023/08/04 | 261 | 261 | 260 | 260 | 15,300 |
2023/08/03 | 261 | 262 | 260 | 261 | 15,800 |
2023/08/02 | 263 | 263 | 261 | 262 | 34,300 |
2023/08/01 | 264 | 264 | 261 | 263 | 14,200 |
2023/07/31 | 262 | 264 | 261 | 262 | 18,400 |
2023/07/28 | 262 | 264 | 262 | 262 | 10,700 |
2023/07/27 | 264 | 265 | 263 | 265 | 9,200 |
2023/07/26 | 265 | 265 | 262 | 264 | 18,300 |
2023/07/25 | 265 | 265 | 262 | 264 | 34,900 |
2023/07/24 | 263 | 265 | 263 | 264 | 12,100 |
2023/07/21 | 265 | 265 | 263 | 263 | 22,500 |
2023/07/20 | 265 | 266 | 263 | 264 | 83,900 |
2023/07/19 | 263 | 265 | 263 | 264 | 11,500 |
2023/07/18 | 264 | 265 | 262 | 263 | 41,500 |
2023/07/14 | 262 | 266 | 261 | 265 | 51,400 |
2023/07/13 | 263 | 264 | 261 | 261 | 14,400 |
2023/07/12 | 262 | 264 | 261 | 263 | 18,000 |
2023/07/11 | 263 | 263 | 262 | 263 | 18,600 |
2023/07/10 | 266 | 266 | 262 | 263 | 59,700 |
2023/07/07 | 264 | 265 | 262 | 265 | 23,700 |
2023/07/06 | 262 | 264 | 262 | 264 | 27,300 |
2023/07/05 | 262 | 264 | 261 | 263 | 83,500 |
2023/07/04 | 260 | 263 | 260 | 262 | 21,900 |
2023/07/03 | 261 | 263 | 260 | 261 | 73,000 |
2023/06/30 | 262 | 262 | 259 | 259 | 63,900 |
2023/06/29 | 262 | 263 | 261 | 261 | 17,100 |
2023/06/28 | 261 | 263 | 260 | 262 | 39,800 |
2023/06/27 | 263 | 263 | 260 | 262 | 85,100 |
2023/06/26 | 267 | 267 | 263 | 265 | 36,500 |
2023/06/23 | 266 | 267 | 264 | 266 | 34,500 |
2023/06/22 | 268 | 268 | 265 | 265 | 105,000 |
2023/06/21 | 265 | 268 | 265 | 267 | 32,700 |
2023/06/20 | 268 | 268 | 264 | 268 | 33,400 |
2023/06/19 | 265 | 269 | 264 | 266 | 36,000 |
2023/06/16 | 266 | 268 | 265 | 265 | 88,500 |
2023/06/15 | 265 | 266 | 264 | 266 | 100,400 |
2023/06/14 | 269 | 271 | 265 | 265 | 131,000 |
2023/06/13 | 271 | 273 | 268 | 269 | 55,500 |
2023/06/12 | 270 | 275 | 265 | 270 | 239,700 |
2023/06/09 | 288 | 288 | 277 | 279 | 120,100 |
2023/06/08 | 278 | 299 | 277 | 280 | 193,500 |
2023/06/07 | 279 | 283 | 278 | 278 | 23,500 |
2023/06/06 | 277 | 282 | 277 | 282 | 21,100 |
2023/06/05 | 276 | 280 | 274 | 278 | 49,400 |
2023/06/02 | 273 | 277 | 273 | 276 | 19,500 |
2023/06/01 | 273 | 274 | 272 | 273 | 12,600 |
2023/05/31 | 273 | 275 | 272 | 275 | 17,500 |
2023/05/30 | 273 | 275 | 272 | 273 | 23,300 |
2023/05/29 | 272 | 274 | 272 | 272 | 41,900 |
2023/05/26 | 278 | 278 | 272 | 273 | 29,300 |
2023/05/25 | 275 | 275 | 272 | 275 | 64,200 |
2023/05/24 | 274 | 277 | 274 | 275 | 59,100 |
2023/05/23 | 276 | 277 | 275 | 275 | 64,500 |
2023/05/22 | 277 | 277 | 274 | 275 | 37,500 |
2023/05/19 | 276 | 277 | 274 | 275 | 52,800 |
2023/05/18 | 277 | 280 | 275 | 277 | 42,000 |
2023/05/17 | 275 | 279 | 275 | 277 | 17,700 |
2023/05/16 | 276 | 279 | 274 | 275 | 35,900 |
2023/05/15 | 277 | 278 | 275 | 275 | 46,800 |
2023/05/12 | 283 | 283 | 278 | 278 | 48,200 |
2023/05/11 | 287 | 287 | 282 | 283 | 44,300 |
2023/05/10 | 285 | 286 | 283 | 284 | 38,200 |
2023/05/09 | 284 | 292 | 284 | 285 | 29,100 |
2023/05/08 | 286 | 289 | 283 | 284 | 52,100 |
2023/05/02 | 285 | 291 | 284 | 289 | 90,200 |
2023/05/01 | 280 | 290 | 280 | 290 | 76,000 |
2023/04/28 | 280 | 285 | 278 | 283 | 98,000 |
2023/04/27 | 298 | 300 | 276 | 282 | 325,700 |
2023/04/26 | 275 | 300 | 270 | 292 | 333,200 |
2023/04/25 | 273 | 275 | 271 | 273 | 27,300 |
2023/04/24 | 273 | 276 | 271 | 272 | 41,700 |
2023/04/21 | 275 | 276 | 273 | 273 | 23,200 |
2023/04/20 | 277 | 278 | 275 | 276 | 30,300 |
2023/04/19 | 278 | 281 | 275 | 277 | 27,300 |
2023/04/18 | 277 | 279 | 275 | 277 | 35,400 |
2023/04/17 | 282 | 282 | 277 | 279 | 41,300 |
2023/04/14 | 282 | 283 | 279 | 283 | 30,500 |
2023/04/13 | 282 | 282 | 278 | 282 | 21,900 |
2023/04/12 | 279 | 284 | 277 | 282 | 78,600 |
2023/04/11 | 276 | 279 | 276 | 279 | 14,700 |
2023/04/10 | 275 | 276 | 274 | 276 | 5,500 |
2023/04/07 | 277 | 277 | 272 | 274 | 35,500 |
2023/04/06 | 276 | 278 | 273 | 276 | 20,200 |
2023/04/05 | 280 | 281 | 275 | 277 | 34,500 |
2023/04/04 | 286 | 286 | 280 | 280 | 32,800 |
2023/04/03 | 289 | 289 | 284 | 286 | 47,000 |
2023/03/31 | 285 | 289 | 283 | 289 | 54,600 |
2023/03/30 | 280 | 285 | 280 | 285 | 46,000 |
2023/03/29 | 275 | 281 | 274 | 280 | 95,800 |
2023/03/28 | 275 | 277 | 274 | 276 | 36,500 |
2023/03/27 | 276 | 278 | 273 | 277 | 46,100 |
2023/03/24 | 275 | 275 | 271 | 274 | 21,600 |
2023/03/23 | 274 | 275 | 271 | 275 | 19,700 |
2023/03/22 | 272 | 275 | 272 | 275 | 27,900 |
2023/03/20 | 280 | 280 | 271 | 271 | 43,000 |
2023/03/17 | 275 | 278 | 272 | 278 | 30,600 |
2023/03/16 | 278 | 278 | 270 | 271 | 68,700 |
2023/03/15 | 284 | 284 | 278 | 279 | 55,100 |
2023/03/14 | 282 | 285 | 274 | 279 | 95,300 |
2023/03/13 | 297 | 297 | 287 | 287 | 151,600 |
2023/03/10 | 302 | 306 | 298 | 302 | 237,200 |
2023/03/09 | 330 | 330 | 320 | 321 | 126,400 |
2023/03/08 | 320 | 330 | 318 | 328 | 77,900 |
2023/03/07 | 320 | 322 | 316 | 321 | 39,200 |
2023/03/06 | 321 | 322 | 318 | 318 | 52,200 |
2023/03/03 | 317 | 320 | 316 | 320 | 22,400 |
2023/03/02 | 318 | 319 | 314 | 319 | 28,800 |
2023/03/01 | 319 | 319 | 311 | 318 | 40,700 |
2023/02/28 | 317 | 319 | 313 | 317 | 33,400 |
2023/02/27 | 324 | 324 | 314 | 316 | 36,700 |
2023/02/24 | 325 | 325 | 313 | 320 | 41,000 |
2023/02/22 | 317 | 317 | 311 | 312 | 25,800 |
2023/02/21 | 327 | 327 | 318 | 319 | 50,400 |
2023/02/20 | 322 | 330 | 320 | 325 | 61,300 |
2023/02/17 | 312 | 321 | 311 | 317 | 71,000 |
2023/02/16 | 302 | 314 | 302 | 310 | 67,700 |
2023/02/15 | 303 | 303 | 299 | 302 | 11,100 |
2023/02/14 | 302 | 302 | 298 | 302 | 10,000 |
2023/02/13 | 303 | 303 | 298 | 301 | 27,400 |
2023/02/10 | 302 | 303 | 300 | 303 | 11,400 |
2023/02/09 | 298 | 302 | 297 | 300 | 27,700 |
2023/02/08 | 297 | 299 | 297 | 298 | 11,000 |
2023/02/07 | 293 | 299 | 293 | 297 | 20,900 |
2023/02/06 | 293 | 296 | 293 | 293 | 12,800 |
2023/02/03 | 294 | 296 | 293 | 293 | 23,700 |
2023/02/02 | 296 | 297 | 294 | 295 | 15,700 |
2023/02/01 | 299 | 299 | 294 | 296 | 14,800 |
2023/01/31 | 298 | 298 | 294 | 296 | 12,000 |
2023/01/30 | 296 | 299 | 294 | 295 | 14,200 |
2023/01/27 | 298 | 300 | 296 | 296 | 10,600 |
2023/01/26 | 302 | 302 | 293 | 297 | 66,900 |
2023/01/25 | 295 | 297 | 294 | 297 | 26,300 |
2023/01/24 | 298 | 298 | 294 | 295 | 31,600 |
2023/01/23 | 295 | 297 | 293 | 296 | 20,300 |
2023/01/20 | 298 | 299 | 294 | 295 | 13,100 |
2023/01/19 | 292 | 298 | 291 | 295 | 21,500 |
2023/01/18 | 296 | 298 | 291 | 296 | 52,300 |
2023/01/17 | 299 | 300 | 295 | 300 | 26,700 |
2023/01/16 | 291 | 299 | 291 | 299 | 19,800 |
2023/01/13 | 298 | 299 | 293 | 295 | 16,900 |
2023/01/12 | 303 | 303 | 298 | 298 | 11,000 |
2023/01/11 | 296 | 304 | 296 | 303 | 31,200 |
2023/01/10 | 297 | 298 | 291 | 296 | 30,700 |
2023/01/06 | 290 | 297 | 286 | 297 | 39,400 |
2023/01/05 | 291 | 291 | 286 | 290 | 16,600 |
2023/01/04 | 293 | 293 | 282 | 284 | 40,100 |