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 |
|---|---|---|---|---|---|
| 2024/12/30 | 259 | 266 | 259 | 264 | 107,200 |
| 2024/12/27 | 253 | 260 | 250 | 257 | 139,900 |
| 2024/12/26 | 255 | 263 | 252 | 253 | 253,300 |
| 2024/12/25 | 248 | 255 | 244 | 252 | 264,900 |
| 2024/12/24 | 240 | 244 | 237 | 242 | 224,200 |
| 2024/12/23 | 251 | 251 | 240 | 241 | 260,300 |
| 2024/12/20 | 254 | 261 | 251 | 252 | 229,800 |
| 2024/12/19 | 253 | 260 | 252 | 252 | 378,700 |
| 2024/12/18 | 259 | 263 | 255 | 259 | 224,000 |
| 2024/12/17 | 264 | 269 | 258 | 263 | 261,800 |
| 2024/12/16 | 279 | 279 | 265 | 265 | 251,700 |
| 2024/12/13 | 282 | 287 | 280 | 280 | 182,200 |
| 2024/12/12 | 295 | 295 | 283 | 288 | 395,900 |
| 2024/12/11 | 304 | 305 | 289 | 293 | 481,400 |
| 2024/12/10 | 302 | 311 | 301 | 310 | 313,100 |
| 2024/12/09 | 298 | 302 | 296 | 299 | 78,700 |
| 2024/12/06 | 298 | 301 | 296 | 298 | 53,400 |
| 2024/12/05 | 300 | 303 | 297 | 300 | 42,200 |
| 2024/12/04 | 308 | 308 | 297 | 298 | 115,600 |
| 2024/12/03 | 302 | 307 | 299 | 307 | 89,000 |
| 2024/12/02 | 308 | 308 | 302 | 302 | 103,800 |
| 2024/11/29 | 308 | 315 | 305 | 306 | 151,400 |
| 2024/11/28 | 299 | 330 | 299 | 308 | 718,600 |
| 2024/11/27 | 306 | 306 | 300 | 301 | 90,900 |
| 2024/11/26 | 316 | 316 | 305 | 306 | 102,200 |
| 2024/11/25 | 313 | 318 | 310 | 316 | 137,300 |
| 2024/11/22 | 313 | 313 | 308 | 310 | 44,200 |
| 2024/11/21 | 310 | 314 | 310 | 310 | 42,200 |
| 2024/11/20 | 312 | 320 | 309 | 313 | 77,400 |
| 2024/11/19 | 311 | 318 | 311 | 313 | 46,700 |
| 2024/11/18 | 309 | 315 | 309 | 310 | 31,500 |
| 2024/11/15 | 309 | 315 | 307 | 311 | 52,100 |
| 2024/11/14 | 315 | 317 | 308 | 311 | 89,800 |
| 2024/11/13 | 324 | 325 | 315 | 315 | 78,700 |
| 2024/11/12 | 326 | 334 | 325 | 326 | 111,000 |
| 2024/11/11 | 323 | 329 | 321 | 328 | 44,100 |
| 2024/11/08 | 327 | 331 | 324 | 326 | 68,300 |
| 2024/11/07 | 317 | 327 | 315 | 327 | 106,900 |
| 2024/11/06 | 310 | 317 | 309 | 313 | 74,600 |
| 2024/11/05 | 314 | 317 | 311 | 311 | 49,700 |
| 2024/11/01 | 319 | 322 | 313 | 313 | 66,600 |
| 2024/10/31 | 323 | 323 | 320 | 321 | 49,900 |
| 2024/10/30 | 325 | 326 | 320 | 323 | 49,700 |
| 2024/10/29 | 318 | 330 | 317 | 329 | 70,100 |
| 2024/10/28 | 314 | 322 | 314 | 319 | 76,200 |
| 2024/10/25 | 312 | 315 | 305 | 308 | 99,200 |
| 2024/10/24 | 316 | 318 | 311 | 311 | 106,300 |
| 2024/10/23 | 325 | 325 | 320 | 320 | 54,100 |
| 2024/10/22 | 335 | 335 | 324 | 325 | 88,400 |
| 2024/10/21 | 332 | 340 | 330 | 338 | 75,000 |
| 2024/10/18 | 333 | 335 | 330 | 330 | 53,900 |
| 2024/10/17 | 336 | 336 | 332 | 333 | 43,200 |
| 2024/10/16 | 342 | 343 | 335 | 335 | 78,900 |
| 2024/10/15 | 333 | 344 | 330 | 344 | 102,900 |
| 2024/10/11 | 339 | 340 | 331 | 331 | 98,800 |
| 2024/10/10 | 342 | 346 | 339 | 339 | 49,500 |
| 2024/10/09 | 340 | 344 | 336 | 341 | 61,500 |
| 2024/10/08 | 339 | 349 | 336 | 336 | 114,300 |
| 2024/10/07 | 342 | 344 | 338 | 341 | 103,400 |
| 2024/10/04 | 350 | 352 | 340 | 342 | 200,600 |
| 2024/10/03 | 352 | 355 | 347 | 347 | 88,600 |
| 2024/10/02 | 364 | 367 | 340 | 347 | 162,500 |
| 2024/10/01 | 363 | 367 | 358 | 361 | 78,300 |
| 2024/09/30 | 358 | 365 | 355 | 356 | 129,800 |
| 2024/09/27 | 368 | 375 | 367 | 371 | 124,700 |
| 2024/09/26 | 377 | 377 | 367 | 368 | 148,000 |
| 2024/09/25 | 368 | 374 | 365 | 370 | 93,300 |
| 2024/09/24 | 384 | 387 | 372 | 373 | 180,200 |
| 2024/09/20 | 369 | 393 | 363 | 392 | 346,500 |
| 2024/09/19 | 357 | 361 | 350 | 360 | 129,800 |
| 2024/09/18 | 352 | 361 | 347 | 350 | 149,700 |
| 2024/09/17 | 362 | 363 | 331 | 350 | 409,100 |
| 2024/09/13 | 370 | 385 | 362 | 362 | 1,295,000 |
| 2024/09/12 | 441 | 447 | 432 | 442 | 338,200 |
| 2024/09/11 | 443 | 446 | 423 | 433 | 216,300 |
| 2024/09/10 | 455 | 455 | 446 | 447 | 64,300 |
| 2024/09/09 | 423 | 452 | 423 | 449 | 97,900 |
| 2024/09/06 | 459 | 465 | 446 | 447 | 87,600 |
| 2024/09/05 | 454 | 468 | 451 | 459 | 90,600 |
| 2024/09/04 | 466 | 470 | 457 | 457 | 160,900 |
| 2024/09/03 | 472 | 485 | 470 | 477 | 119,900 |
| 2024/09/02 | 474 | 478 | 467 | 473 | 76,200 |
| 2024/08/30 | 469 | 478 | 461 | 478 | 64,400 |
| 2024/08/29 | 470 | 470 | 461 | 461 | 68,300 |
| 2024/08/28 | 478 | 485 | 470 | 473 | 109,100 |
| 2024/08/27 | 457 | 475 | 456 | 475 | 91,600 |
| 2024/08/26 | 460 | 468 | 452 | 461 | 103,400 |
| 2024/08/23 | 460 | 463 | 441 | 458 | 206,500 |
| 2024/08/22 | 467 | 473 | 461 | 462 | 56,900 |
| 2024/08/21 | 467 | 473 | 462 | 463 | 72,500 |
| 2024/08/20 | 471 | 484 | 471 | 472 | 86,900 |
| 2024/08/19 | 471 | 480 | 464 | 467 | 150,900 |
| 2024/08/16 | 458 | 479 | 454 | 479 | 132,900 |
| 2024/08/15 | 437 | 456 | 437 | 444 | 103,600 |
| 2024/08/14 | 437 | 448 | 435 | 443 | 146,500 |
| 2024/08/13 | 414 | 444 | 414 | 436 | 207,300 |
| 2024/08/09 | 413 | 422 | 404 | 414 | 182,700 |
| 2024/08/08 | 407 | 420 | 402 | 405 | 242,200 |
| 2024/08/07 | 378 | 428 | 376 | 415 | 792,300 |
| 2024/08/06 | 397 | 404 | 369 | 370 | 1,169,000 |
| 2024/08/05 | 402 | 413 | 402 | 402 | 344,000 |
| 2024/08/02 | 502 | 507 | 473 | 482 | 604,900 |
| 2024/08/01 | 548 | 548 | 513 | 527 | 294,000 |
| 2024/07/31 | 550 | 552 | 535 | 552 | 135,600 |
| 2024/07/30 | 552 | 552 | 541 | 552 | 107,900 |
| 2024/07/29 | 523 | 551 | 521 | 550 | 173,300 |
| 2024/07/26 | 527 | 534 | 521 | 521 | 129,200 |
| 2024/07/25 | 540 | 550 | 524 | 524 | 259,900 |
| 2024/07/24 | 554 | 568 | 540 | 549 | 196,100 |
| 2024/07/23 | 551 | 568 | 551 | 556 | 131,000 |
| 2024/07/22 | 579 | 582 | 550 | 555 | 306,400 |
| 2024/07/19 | 574 | 583 | 571 | 572 | 238,000 |
| 2024/07/18 | 562 | 576 | 560 | 567 | 183,200 |
| 2024/07/17 | 545 | 573 | 543 | 572 | 406,100 |
| 2024/07/16 | 549 | 551 | 541 | 547 | 215,700 |
| 2024/07/12 | 534 | 562 | 533 | 552 | 335,700 |
| 2024/07/11 | 515 | 549 | 501 | 537 | 630,200 |
| 2024/07/10 | 527 | 529 | 499 | 511 | 723,400 |
| 2024/07/09 | 526 | 539 | 525 | 531 | 186,300 |
| 2024/07/08 | 557 | 559 | 522 | 529 | 481,200 |
| 2024/07/05 | 562 | 563 | 554 | 557 | 125,000 |
| 2024/07/04 | 562 | 567 | 555 | 555 | 135,800 |
| 2024/07/03 | 561 | 567 | 556 | 564 | 110,600 |
| 2024/07/02 | 559 | 568 | 553 | 560 | 231,300 |
| 2024/07/01 | 558 | 568 | 553 | 559 | 247,400 |
| 2024/06/28 | 579 | 581 | 560 | 562 | 307,500 |
| 2024/06/27 | 586 | 589 | 576 | 578 | 171,500 |
| 2024/06/26 | 591 | 594 | 583 | 587 | 162,800 |
| 2024/06/25 | 583 | 594 | 579 | 591 | 253,600 |
| 2024/06/24 | 565 | 585 | 563 | 578 | 445,400 |
| 2024/06/21 | 601 | 604 | 551 | 555 | 926,500 |
| 2024/06/20 | 602 | 614 | 601 | 608 | 300,400 |
| 2024/06/19 | 628 | 634 | 599 | 610 | 833,200 |
| 2024/06/18 | 599 | 619 | 599 | 608 | 282,400 |
| 2024/06/17 | 609 | 621 | 599 | 600 | 477,700 |
| 2024/06/14 | 588 | 623 | 586 | 607 | 497,100 |
| 2024/06/13 | 623 | 626 | 595 | 595 | 720,000 |
| 2024/06/12 | 640 | 645 | 618 | 628 | 1,168,700 |
| 2024/06/11 | 644 | 673 | 636 | 670 | 800,800 |
| 2024/06/10 | 627 | 645 | 626 | 635 | 282,900 |
| 2024/06/07 | 612 | 629 | 609 | 627 | 163,100 |
| 2024/06/06 | 630 | 631 | 615 | 618 | 241,000 |
| 2024/06/05 | 631 | 636 | 623 | 628 | 262,200 |
| 2024/06/04 | 625 | 649 | 625 | 629 | 334,400 |
| 2024/06/03 | 643 | 647 | 625 | 636 | 308,600 |
| 2024/05/31 | 631 | 670 | 625 | 642 | 1,423,300 |
| 2024/05/30 | 574 | 647 | 566 | 637 | 2,367,500 |
| 2024/05/29 | 650 | 656 | 584 | 584 | 1,439,900 |
| 2024/05/28 | 622 | 643 | 618 | 623 | 571,400 |
| 2024/05/27 | 603 | 632 | 580 | 622 | 737,300 |
| 2024/05/24 | 603 | 640 | 599 | 603 | 796,100 |
| 2024/05/23 | 597 | 630 | 579 | 622 | 850,000 |
| 2024/05/22 | 580 | 594 | 576 | 591 | 161,300 |
| 2024/05/21 | 590 | 600 | 581 | 582 | 196,500 |
| 2024/05/20 | 586 | 610 | 586 | 598 | 317,200 |
| 2024/05/17 | 567 | 598 | 563 | 596 | 276,500 |
| 2024/05/16 | 570 | 576 | 557 | 576 | 212,000 |
| 2024/05/15 | 566 | 581 | 566 | 569 | 144,500 |
| 2024/05/14 | 572 | 589 | 572 | 575 | 287,000 |
| 2024/05/13 | 568 | 571 | 560 | 568 | 147,400 |
| 2024/05/10 | 576 | 578 | 567 | 568 | 185,700 |
| 2024/05/09 | 584 | 584 | 567 | 581 | 164,000 |
| 2024/05/08 | 571 | 585 | 566 | 579 | 171,500 |
| 2024/05/07 | 577 | 582 | 570 | 575 | 147,200 |
| 2024/05/02 | 605 | 606 | 572 | 573 | 449,900 |
| 2024/05/01 | 595 | 611 | 588 | 607 | 489,900 |
| 2024/04/30 | 575 | 590 | 568 | 585 | 232,100 |
| 2024/04/26 | 592 | 607 | 570 | 571 | 446,500 |
| 2024/04/25 | 580 | 604 | 579 | 597 | 442,100 |
| 2024/04/24 | 551 | 611 | 542 | 590 | 741,800 |
| 2024/04/23 | 564 | 570 | 553 | 553 | 118,400 |
| 2024/04/22 | 551 | 564 | 547 | 563 | 136,600 |
| 2024/04/19 | 570 | 572 | 542 | 557 | 363,500 |
| 2024/04/18 | 556 | 585 | 556 | 571 | 192,900 |
| 2024/04/17 | 555 | 565 | 552 | 560 | 190,900 |
| 2024/04/16 | 570 | 578 | 547 | 550 | 392,100 |
| 2024/04/15 | 580 | 589 | 571 | 580 | 193,400 |
| 2024/04/12 | 589 | 597 | 578 | 590 | 178,000 |
| 2024/04/11 | 574 | 597 | 571 | 589 | 221,700 |
| 2024/04/10 | 574 | 588 | 574 | 581 | 168,900 |
| 2024/04/09 | 567 | 585 | 558 | 583 | 248,800 |
| 2024/04/08 | 545 | 587 | 545 | 566 | 526,000 |
| 2024/04/05 | 537 | 549 | 536 | 545 | 192,900 |
| 2024/04/04 | 564 | 565 | 539 | 539 | 290,600 |
| 2024/04/03 | 559 | 574 | 554 | 560 | 203,500 |
| 2024/04/02 | 568 | 583 | 560 | 568 | 243,800 |
| 2024/04/01 | 592 | 592 | 570 | 571 | 251,800 |
| 2024/03/29 | 565 | 593 | 564 | 587 | 321,500 |
| 2024/03/28 | 578 | 585 | 565 | 565 | 205,400 |
| 2024/03/27 | 594 | 594 | 574 | 578 | 242,100 |
| 2024/03/26 | 602 | 603 | 586 | 591 | 241,200 |
| 2024/03/25 | 609 | 611 | 595 | 603 | 340,300 |
| 2024/03/22 | 612 | 618 | 600 | 610 | 372,200 |
| 2024/03/21 | 610 | 623 | 605 | 611 | 482,700 |
| 2024/03/19 | 585 | 627 | 582 | 614 | 798,400 |
| 2024/03/18 | 588 | 598 | 574 | 592 | 447,800 |
| 2024/03/15 | 564 | 602 | 562 | 597 | 588,800 |
| 2024/03/14 | 579 | 583 | 559 | 569 | 836,900 |
| 2024/03/13 | 685 | 685 | 587 | 589 | 2,872,200 |
| 2024/03/12 | 583 | 625 | 578 | 625 | 905,500 |
| 2024/03/11 | 557 | 580 | 556 | 576 | 376,800 |
| 2024/03/08 | 607 | 610 | 576 | 577 | 556,000 |
| 2024/03/07 | 577 | 622 | 571 | 617 | 1,046,100 |
| 2024/03/06 | 551 | 580 | 547 | 576 | 516,600 |
| 2024/03/05 | 548 | 565 | 537 | 555 | 369,600 |
| 2024/03/04 | 541 | 558 | 537 | 547 | 363,400 |
| 2024/03/01 | 566 | 580 | 547 | 551 | 569,800 |
| 2024/02/29 | 570 | 586 | 565 | 576 | 664,600 |
| 2024/02/28 | 629 | 650 | 578 | 590 | 3,662,200 |
| 2024/02/27 | 531 | 555 | 524 | 552 | 378,100 |
| 2024/02/26 | 518 | 540 | 511 | 530 | 601,400 |
| 2024/02/22 | 549 | 550 | 521 | 525 | 1,004,400 |
| 2024/02/21 | 558 | 668 | 556 | 559 | 4,668,700 |
| 2024/02/20 | 548 | 586 | 546 | 568 | 672,600 |
| 2024/02/19 | 549 | 559 | 545 | 548 | 296,900 |
| 2024/02/16 | 549 | 567 | 545 | 550 | 381,500 |
| 2024/02/15 | 540 | 569 | 532 | 555 | 688,400 |
| 2024/02/14 | 552 | 563 | 532 | 540 | 715,000 |
| 2024/02/13 | 554 | 567 | 536 | 555 | 966,500 |
| 2024/02/09 | 590 | 593 | 556 | 562 | 1,335,500 |
| 2024/02/08 | 622 | 624 | 606 | 606 | 487,600 |
| 2024/02/07 | 630 | 633 | 616 | 626 | 399,000 |
| 2024/02/06 | 623 | 640 | 618 | 629 | 494,100 |
| 2024/02/05 | 617 | 629 | 612 | 626 | 591,300 |
| 2024/02/02 | 649 | 651 | 624 | 631 | 854,100 |
| 2024/02/01 | 643 | 659 | 615 | 652 | 1,831,600 |
| 2024/01/31 | 687 | 727 | 659 | 663 | 4,011,000 |
| 2024/01/30 | 694 | 704 | 661 | 669 | 1,503,800 |
| 2024/01/29 | 705 | 759 | 685 | 697 | 5,145,900 |
| 2024/01/26 | 657 | 740 | 655 | 720 | 3,002,100 |
| 2024/01/25 | 652 | 675 | 633 | 667 | 929,900 |
| 2024/01/24 | 651 | 673 | 642 | 651 | 941,600 |
| 2024/01/23 | 680 | 680 | 654 | 662 | 832,700 |
| 2024/01/22 | 649 | 680 | 638 | 670 | 1,043,200 |
| 2024/01/19 | 623 | 650 | 623 | 650 | 783,500 |
| 2024/01/18 | 661 | 670 | 630 | 630 | 1,235,700 |
| 2024/01/17 | 719 | 745 | 676 | 680 | 2,766,700 |
| 2024/01/16 | 716 | 740 | 674 | 723 | 5,508,400 |
| 2024/01/15 | 633 | 713 | 633 | 709 | 5,048,500 |
| 2024/01/12 | 631 | 632 | 604 | 613 | 726,700 |
| 2024/01/11 | 663 | 663 | 627 | 632 | 704,100 |
| 2024/01/10 | 644 | 670 | 631 | 653 | 735,400 |
| 2024/01/09 | 634 | 652 | 629 | 648 | 632,000 |
| 2024/01/05 | 638 | 672 | 629 | 629 | 952,300 |
| 2024/01/04 | 649 | 649 | 615 | 645 | 590,100 |