ギークス(7060)の株価時系列情報
ギークス(7060)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 492 | 496 | 471 | 480 | 16,100 |
| 2025/06/12 | 483 | 490 | 476 | 489 | 13,200 |
| 2025/06/11 | 491 | 491 | 484 | 484 | 10,600 |
| 2025/06/10 | 482 | 497 | 482 | 490 | 10,700 |
| 2025/06/09 | 500 | 501 | 482 | 487 | 50,500 |
| 2025/06/06 | 481 | 500 | 478 | 500 | 62,300 |
| 2025/06/05 | 459 | 484 | 458 | 480 | 18,900 |
| 2025/06/04 | 459 | 465 | 454 | 461 | 28,600 |
| 2025/06/03 | 460 | 460 | 454 | 459 | 35,500 |
| 2025/06/02 | 459 | 460 | 453 | 459 | 7,900 |
| 2025/05/30 | 460 | 462 | 453 | 457 | 17,400 |
| 2025/05/29 | 458 | 460 | 450 | 459 | 16,200 |
| 2025/05/28 | 439 | 455 | 439 | 455 | 24,900 |
| 2025/05/27 | 443 | 444 | 437 | 437 | 13,900 |
| 2025/05/26 | 444 | 447 | 438 | 447 | 14,300 |
| 2025/05/23 | 448 | 450 | 437 | 440 | 13,300 |
| 2025/05/22 | 445 | 451 | 433 | 448 | 54,600 |
| 2025/05/21 | 446 | 459 | 446 | 452 | 29,400 |
| 2025/05/20 | 454 | 458 | 441 | 441 | 15,500 |
| 2025/05/19 | 445 | 465 | 445 | 454 | 37,200 |
| 2025/05/16 | 442 | 455 | 438 | 444 | 50,700 |
| 2025/05/15 | 442 | 477 | 426 | 442 | 242,400 |
| 2025/05/14 | 420 | 426 | 416 | 418 | 14,400 |
| 2025/05/13 | 417 | 422 | 412 | 422 | 13,000 |
| 2025/05/12 | 426 | 426 | 415 | 415 | 12,200 |
| 2025/05/09 | 416 | 426 | 411 | 426 | 18,900 |
| 2025/05/08 | 423 | 423 | 410 | 415 | 12,200 |
| 2025/05/07 | 418 | 425 | 414 | 425 | 9,200 |
| 2025/05/02 | 416 | 417 | 409 | 415 | 16,600 |
| 2025/05/01 | 413 | 416 | 408 | 416 | 3,200 |
| 2025/04/30 | 410 | 419 | 408 | 414 | 9,000 |
| 2025/04/28 | 414 | 418 | 403 | 410 | 13,500 |
| 2025/04/25 | 418 | 418 | 409 | 414 | 11,900 |
| 2025/04/24 | 416 | 416 | 408 | 416 | 21,500 |
| 2025/04/23 | 411 | 413 | 406 | 408 | 10,900 |
| 2025/04/22 | 405 | 427 | 405 | 405 | 73,800 |
| 2025/04/21 | 412 | 440 | 405 | 409 | 374,100 |
| 2025/04/18 | 409 | 417 | 406 | 410 | 24,100 |
| 2025/04/17 | 408 | 412 | 403 | 411 | 8,800 |
| 2025/04/16 | 404 | 412 | 403 | 412 | 26,800 |
| 2025/04/15 | 404 | 408 | 404 | 404 | 14,300 |
| 2025/04/14 | 404 | 415 | 399 | 402 | 32,500 |
| 2025/04/11 | 389 | 429 | 389 | 404 | 51,400 |
| 2025/04/10 | 404 | 445 | 389 | 402 | 252,900 |
| 2025/04/09 | 404 | 418 | 391 | 405 | 156,300 |
| 2025/04/08 | 356 | 431 | 356 | 428 | 1,669,400 |
| 2025/04/07 | 350 | 368 | 350 | 351 | 24,300 |
| 2025/04/04 | 386 | 391 | 373 | 382 | 12,300 |
| 2025/04/03 | 394 | 400 | 387 | 394 | 53,700 |
| 2025/04/02 | 403 | 403 | 396 | 398 | 5,000 |
| 2025/04/01 | 401 | 408 | 400 | 403 | 5,500 |
| 2025/03/31 | 400 | 409 | 398 | 400 | 44,400 |
| 2025/03/28 | 415 | 423 | 411 | 411 | 6,200 |
| 2025/03/27 | 432 | 432 | 413 | 424 | 38,100 |
| 2025/03/26 | 425 | 430 | 424 | 430 | 24,500 |
| 2025/03/25 | 426 | 427 | 424 | 424 | 8,300 |
| 2025/03/24 | 420 | 429 | 420 | 427 | 14,100 |
| 2025/03/21 | 419 | 421 | 416 | 420 | 3,700 |
| 2025/03/19 | 415 | 422 | 413 | 422 | 5,400 |
| 2025/03/18 | 423 | 424 | 418 | 418 | 12,400 |
| 2025/03/17 | 414 | 428 | 411 | 423 | 32,400 |
| 2025/03/14 | 414 | 418 | 410 | 414 | 15,500 |
| 2025/03/13 | 408 | 415 | 408 | 412 | 9,400 |
| 2025/03/12 | 413 | 417 | 406 | 412 | 31,800 |
| 2025/03/11 | 409 | 415 | 401 | 410 | 53,700 |
| 2025/03/10 | 412 | 413 | 406 | 409 | 8,400 |
| 2025/03/07 | 419 | 422 | 408 | 412 | 29,300 |
| 2025/03/06 | 415 | 420 | 408 | 419 | 11,500 |
| 2025/03/05 | 402 | 414 | 402 | 407 | 19,800 |
| 2025/03/04 | 410 | 412 | 402 | 410 | 19,800 |
| 2025/03/03 | 418 | 418 | 410 | 413 | 23,100 |
| 2025/02/28 | 407 | 410 | 402 | 410 | 27,200 |
| 2025/02/27 | 403 | 410 | 401 | 409 | 21,100 |
| 2025/02/26 | 409 | 411 | 402 | 405 | 37,000 |
| 2025/02/25 | 387 | 407 | 387 | 407 | 28,900 |
| 2025/02/21 | 390 | 399 | 386 | 387 | 11,200 |
| 2025/02/20 | 399 | 401 | 387 | 391 | 28,000 |
| 2025/02/19 | 400 | 401 | 389 | 399 | 24,400 |
| 2025/02/18 | 400 | 409 | 391 | 400 | 162,600 |
| 2025/02/17 | 381 | 386 | 377 | 380 | 91,100 |
| 2025/02/14 | 370 | 384 | 369 | 369 | 34,500 |
| 2025/02/13 | 366 | 376 | 366 | 369 | 24,200 |
| 2025/02/12 | 371 | 374 | 366 | 370 | 9,700 |
| 2025/02/10 | 362 | 371 | 362 | 371 | 12,500 |
| 2025/02/07 | 365 | 368 | 364 | 366 | 8,700 |
| 2025/02/06 | 362 | 365 | 357 | 365 | 23,000 |
| 2025/02/05 | 356 | 359 | 355 | 358 | 8,900 |
| 2025/02/04 | 359 | 365 | 355 | 355 | 18,400 |
| 2025/02/03 | 357 | 359 | 354 | 354 | 29,600 |
| 2025/01/31 | 361 | 368 | 355 | 356 | 51,500 |
| 2025/01/30 | 364 | 369 | 356 | 356 | 85,700 |
| 2025/01/29 | 373 | 375 | 367 | 367 | 19,700 |
| 2025/01/28 | 369 | 370 | 363 | 370 | 18,300 |
| 2025/01/27 | 366 | 370 | 364 | 369 | 28,000 |
| 2025/01/24 | 364 | 371 | 362 | 368 | 66,200 |
| 2025/01/23 | 360 | 362 | 356 | 356 | 7,500 |
| 2025/01/22 | 361 | 365 | 356 | 359 | 14,800 |
| 2025/01/21 | 365 | 367 | 361 | 361 | 5,700 |
| 2025/01/20 | 366 | 370 | 362 | 363 | 11,500 |
| 2025/01/17 | 365 | 372 | 353 | 365 | 39,600 |
| 2025/01/16 | 375 | 375 | 363 | 368 | 14,200 |
| 2025/01/15 | 384 | 384 | 371 | 375 | 10,300 |
| 2025/01/14 | 378 | 381 | 370 | 381 | 10,900 |
| 2025/01/10 | 386 | 392 | 381 | 381 | 12,400 |
| 2025/01/09 | 389 | 394 | 386 | 386 | 6,400 |
| 2025/01/08 | 390 | 394 | 388 | 389 | 3,200 |
| 2025/01/07 | 389 | 394 | 388 | 390 | 3,700 |
| 2025/01/06 | 389 | 395 | 387 | 390 | 10,000 |
| 2024/12/30 | 387 | 388 | 381 | 385 | 6,500 |
| 2024/12/27 | 380 | 390 | 380 | 386 | 12,700 |
| 2024/12/26 | 370 | 379 | 367 | 378 | 78,600 |
| 2024/12/25 | 366 | 370 | 365 | 370 | 29,500 |
| 2024/12/24 | 368 | 368 | 363 | 368 | 34,500 |
| 2024/12/23 | 376 | 379 | 366 | 368 | 37,300 |
| 2024/12/20 | 384 | 385 | 376 | 379 | 11,700 |
| 2024/12/19 | 381 | 388 | 381 | 383 | 5,300 |
| 2024/12/18 | 380 | 387 | 379 | 384 | 7,600 |
| 2024/12/17 | 385 | 385 | 378 | 381 | 11,100 |
| 2024/12/16 | 399 | 399 | 376 | 386 | 43,400 |
| 2024/12/13 | 397 | 402 | 395 | 396 | 11,700 |
| 2024/12/12 | 402 | 402 | 398 | 398 | 8,900 |
| 2024/12/11 | 402 | 405 | 401 | 402 | 16,100 |
| 2024/12/10 | 405 | 405 | 402 | 405 | 5,000 |
| 2024/12/09 | 410 | 410 | 403 | 403 | 3,200 |
| 2024/12/06 | 405 | 409 | 402 | 402 | 26,000 |
| 2024/12/05 | 412 | 412 | 402 | 404 | 6,700 |
| 2024/12/04 | 415 | 416 | 407 | 410 | 6,600 |
| 2024/12/03 | 415 | 415 | 409 | 414 | 8,300 |
| 2024/12/02 | 418 | 418 | 409 | 411 | 6,900 |
| 2024/11/29 | 411 | 418 | 410 | 418 | 3,500 |
| 2024/11/28 | 419 | 419 | 411 | 411 | 13,300 |
| 2024/11/27 | 420 | 422 | 414 | 416 | 9,700 |
| 2024/11/26 | 417 | 419 | 411 | 419 | 4,200 |
| 2024/11/25 | 414 | 415 | 411 | 415 | 5,100 |
| 2024/11/22 | 414 | 414 | 406 | 411 | 18,100 |
| 2024/11/21 | 407 | 414 | 403 | 414 | 22,000 |
| 2024/11/20 | 409 | 415 | 406 | 406 | 25,900 |
| 2024/11/19 | 409 | 410 | 405 | 409 | 8,700 |
| 2024/11/18 | 409 | 411 | 407 | 409 | 8,400 |
| 2024/11/15 | 412 | 415 | 410 | 411 | 7,100 |
| 2024/11/14 | 425 | 425 | 410 | 413 | 27,600 |
| 2024/11/13 | 434 | 434 | 425 | 425 | 5,400 |
| 2024/11/12 | 439 | 441 | 424 | 434 | 11,900 |
| 2024/11/11 | 460 | 461 | 420 | 437 | 54,400 |
| 2024/11/08 | 446 | 454 | 435 | 451 | 21,900 |
| 2024/11/07 | 432 | 437 | 424 | 435 | 5,000 |
| 2024/11/06 | 431 | 437 | 425 | 426 | 5,000 |
| 2024/11/05 | 430 | 431 | 422 | 429 | 5,700 |
| 2024/11/01 | 427 | 433 | 423 | 423 | 5,300 |
| 2024/10/31 | 420 | 433 | 413 | 429 | 19,300 |
| 2024/10/30 | 431 | 439 | 422 | 422 | 33,600 |
| 2024/10/29 | 423 | 432 | 420 | 430 | 10,800 |
| 2024/10/28 | 406 | 422 | 405 | 422 | 27,800 |
| 2024/10/25 | 400 | 406 | 399 | 406 | 10,200 |
| 2024/10/24 | 400 | 404 | 398 | 403 | 12,200 |
| 2024/10/23 | 396 | 405 | 396 | 404 | 13,900 |
| 2024/10/22 | 401 | 401 | 397 | 400 | 10,500 |
| 2024/10/21 | 403 | 407 | 400 | 401 | 13,100 |
| 2024/10/18 | 405 | 408 | 402 | 402 | 4,000 |
| 2024/10/17 | 406 | 408 | 403 | 403 | 4,100 |
| 2024/10/16 | 407 | 409 | 402 | 402 | 21,300 |
| 2024/10/15 | 407 | 410 | 406 | 407 | 6,600 |
| 2024/10/11 | 404 | 409 | 398 | 409 | 12,500 |
| 2024/10/10 | 404 | 404 | 398 | 404 | 17,100 |
| 2024/10/09 | 401 | 407 | 401 | 401 | 91,600 |
| 2024/10/08 | 417 | 417 | 402 | 404 | 14,900 |
| 2024/10/07 | 415 | 417 | 409 | 417 | 11,300 |
| 2024/10/04 | 417 | 417 | 409 | 410 | 10,100 |
| 2024/10/03 | 423 | 425 | 412 | 414 | 13,400 |
| 2024/10/02 | 417 | 422 | 411 | 415 | 15,000 |
| 2024/10/01 | 416 | 423 | 416 | 420 | 16,800 |
| 2024/09/30 | 430 | 430 | 413 | 416 | 23,000 |
| 2024/09/27 | 432 | 440 | 422 | 440 | 19,900 |
| 2024/09/26 | 424 | 447 | 424 | 433 | 46,300 |
| 2024/09/25 | 423 | 460 | 420 | 430 | 68,200 |
| 2024/09/24 | 436 | 436 | 424 | 424 | 8,500 |
| 2024/09/20 | 435 | 452 | 434 | 434 | 18,800 |
| 2024/09/19 | 420 | 450 | 420 | 448 | 44,800 |
| 2024/09/18 | 414 | 428 | 406 | 418 | 50,800 |
| 2024/09/17 | 424 | 432 | 409 | 414 | 28,300 |
| 2024/09/13 | 426 | 426 | 417 | 421 | 6,800 |
| 2024/09/12 | 414 | 432 | 410 | 419 | 32,800 |
| 2024/09/11 | 421 | 424 | 397 | 407 | 40,500 |
| 2024/09/10 | 423 | 432 | 421 | 422 | 14,600 |
| 2024/09/09 | 414 | 426 | 411 | 421 | 22,600 |
| 2024/09/06 | 417 | 431 | 415 | 421 | 51,800 |
| 2024/09/05 | 421 | 433 | 418 | 418 | 19,500 |
| 2024/09/04 | 437 | 437 | 421 | 426 | 32,000 |
| 2024/09/03 | 441 | 446 | 438 | 440 | 7,000 |
| 2024/09/02 | 453 | 453 | 440 | 445 | 13,000 |
| 2024/08/30 | 443 | 451 | 440 | 447 | 15,500 |
| 2024/08/29 | 451 | 455 | 440 | 445 | 15,700 |
| 2024/08/28 | 449 | 461 | 449 | 453 | 27,700 |
| 2024/08/27 | 444 | 458 | 443 | 456 | 14,400 |
| 2024/08/26 | 447 | 456 | 438 | 447 | 32,800 |
| 2024/08/23 | 452 | 452 | 439 | 439 | 24,000 |
| 2024/08/22 | 441 | 455 | 438 | 447 | 53,600 |
| 2024/08/21 | 437 | 447 | 435 | 441 | 14,500 |
| 2024/08/20 | 433 | 447 | 432 | 442 | 57,200 |
| 2024/08/19 | 426 | 429 | 416 | 429 | 18,200 |