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 |
---|---|---|---|---|---|
2024/04/17 | 525 | 530 | 507 | 512 | 56,100 |
2024/04/16 | 530 | 541 | 521 | 529 | 39,600 |
2024/04/15 | 521 | 537 | 513 | 529 | 90,000 |
2024/04/12 | 537 | 541 | 521 | 536 | 82,600 |
2024/04/11 | 553 | 556 | 541 | 541 | 46,400 |
2024/04/10 | 544 | 567 | 544 | 555 | 65,000 |
2024/04/09 | 536 | 545 | 533 | 544 | 13,900 |
2024/04/08 | 545 | 545 | 531 | 535 | 49,900 |
2024/04/05 | 548 | 548 | 528 | 543 | 101,700 |
2024/04/04 | 535 | 555 | 532 | 552 | 78,300 |
2024/04/03 | 525 | 546 | 515 | 535 | 45,800 |
2024/04/02 | 532 | 555 | 528 | 533 | 131,000 |
2024/04/01 | 524 | 548 | 524 | 532 | 156,300 |
2024/03/29 | 513 | 522 | 503 | 520 | 54,800 |
2024/03/28 | 515 | 535 | 509 | 513 | 86,600 |
2024/03/27 | 517 | 524 | 504 | 512 | 100,800 |
2024/03/26 | 500 | 528 | 487 | 509 | 263,200 |
2024/03/25 | 489 | 496 | 476 | 478 | 26,200 |
2024/03/22 | 498 | 498 | 482 | 489 | 26,100 |
2024/03/21 | 492 | 500 | 484 | 496 | 51,700 |
2024/03/19 | 465 | 477 | 456 | 476 | 33,800 |
2024/03/18 | 470 | 476 | 458 | 465 | 96,800 |
2024/03/15 | 470 | 470 | 457 | 467 | 33,800 |
2024/03/14 | 474 | 478 | 465 | 471 | 51,700 |
2024/03/13 | 496 | 500 | 481 | 482 | 61,900 |
2024/03/12 | 443 | 502 | 443 | 502 | 380,900 |
2024/03/11 | 453 | 459 | 440 | 442 | 55,700 |
2024/03/08 | 467 | 473 | 454 | 459 | 62,200 |
2024/03/07 | 469 | 473 | 462 | 464 | 37,800 |
2024/03/06 | 470 | 471 | 458 | 469 | 48,000 |
2024/03/05 | 470 | 470 | 452 | 465 | 38,700 |
2024/03/04 | 469 | 481 | 462 | 462 | 32,400 |
2024/03/01 | 475 | 481 | 464 | 469 | 42,100 |
2024/02/29 | 480 | 485 | 472 | 477 | 24,700 |
2024/02/28 | 488 | 497 | 482 | 487 | 49,700 |
2024/02/27 | 496 | 496 | 489 | 491 | 27,800 |
2024/02/26 | 482 | 489 | 475 | 488 | 29,100 |
2024/02/22 | 475 | 475 | 469 | 474 | 22,000 |
2024/02/21 | 475 | 477 | 472 | 474 | 11,500 |
2024/02/20 | 472 | 482 | 470 | 475 | 28,600 |
2024/02/19 | 453 | 477 | 453 | 469 | 38,200 |
2024/02/16 | 447 | 458 | 446 | 452 | 40,300 |
2024/02/15 | 447 | 453 | 443 | 448 | 82,600 |
2024/02/14 | 473 | 473 | 456 | 463 | 61,100 |
2024/02/13 | 485 | 485 | 464 | 474 | 44,300 |
2024/02/09 | 491 | 495 | 486 | 486 | 27,200 |
2024/02/08 | 503 | 505 | 494 | 494 | 21,600 |
2024/02/07 | 511 | 514 | 503 | 503 | 29,300 |
2024/02/06 | 502 | 514 | 496 | 512 | 31,700 |
2024/02/05 | 500 | 506 | 498 | 498 | 23,100 |
2024/02/02 | 493 | 504 | 491 | 500 | 13,100 |
2024/02/01 | 495 | 496 | 488 | 493 | 41,000 |
2024/01/31 | 496 | 499 | 490 | 495 | 24,100 |
2024/01/30 | 504 | 510 | 495 | 495 | 56,400 |
2024/01/29 | 502 | 505 | 500 | 501 | 15,300 |
2024/01/26 | 498 | 508 | 498 | 501 | 20,500 |
2024/01/25 | 503 | 511 | 499 | 500 | 27,800 |
2024/01/24 | 496 | 508 | 496 | 501 | 9,600 |
2024/01/23 | 508 | 511 | 499 | 500 | 22,000 |
2024/01/22 | 495 | 514 | 495 | 508 | 33,800 |
2024/01/19 | 487 | 503 | 487 | 496 | 25,800 |
2024/01/18 | 491 | 495 | 487 | 489 | 23,500 |
2024/01/17 | 490 | 497 | 485 | 491 | 25,400 |
2024/01/16 | 500 | 508 | 490 | 490 | 16,000 |
2024/01/15 | 493 | 505 | 488 | 504 | 34,700 |
2024/01/12 | 500 | 500 | 490 | 495 | 32,100 |
2024/01/11 | 508 | 508 | 499 | 500 | 27,500 |
2024/01/10 | 504 | 506 | 497 | 504 | 20,600 |
2024/01/09 | 498 | 507 | 498 | 504 | 45,000 |
2024/01/05 | 497 | 500 | 490 | 493 | 35,000 |
2024/01/04 | 493 | 506 | 493 | 499 | 44,100 |
2023/12/29 | 494 | 504 | 486 | 503 | 55,700 |
2023/12/28 | 487 | 497 | 481 | 493 | 45,800 |
2023/12/27 | 470 | 493 | 470 | 487 | 77,800 |
2023/12/26 | 469 | 480 | 469 | 470 | 37,200 |
2023/12/25 | 471 | 480 | 463 | 465 | 39,800 |
2023/12/22 | 474 | 481 | 468 | 472 | 28,600 |
2023/12/21 | 474 | 497 | 468 | 478 | 124,500 |
2023/12/20 | 489 | 492 | 477 | 481 | 30,600 |
2023/12/19 | 484 | 491 | 482 | 489 | 25,500 |
2023/12/18 | 482 | 489 | 473 | 487 | 28,600 |
2023/12/15 | 473 | 484 | 473 | 482 | 41,000 |
2023/12/14 | 475 | 480 | 464 | 468 | 34,700 |
2023/12/13 | 457 | 475 | 455 | 475 | 50,400 |
2023/12/12 | 477 | 481 | 454 | 454 | 110,300 |
2023/12/11 | 475 | 484 | 474 | 480 | 36,700 |
2023/12/08 | 480 | 483 | 473 | 475 | 50,800 |
2023/12/07 | 475 | 491 | 466 | 488 | 135,400 |
2023/12/06 | 481 | 486 | 472 | 480 | 86,100 |
2023/12/05 | 479 | 490 | 479 | 484 | 42,400 |
2023/12/04 | 473 | 486 | 469 | 483 | 71,400 |
2023/12/01 | 468 | 471 | 456 | 465 | 128,600 |
2023/11/30 | 481 | 488 | 458 | 464 | 315,500 |
2023/11/29 | 489 | 501 | 483 | 489 | 118,900 |
2023/11/28 | 500 | 501 | 485 | 487 | 87,600 |
2023/11/27 | 503 | 510 | 492 | 499 | 95,900 |
2023/11/24 | 500 | 506 | 500 | 500 | 43,700 |
2023/11/22 | 506 | 510 | 498 | 498 | 54,000 |
2023/11/21 | 507 | 507 | 499 | 505 | 59,500 |
2023/11/20 | 503 | 518 | 501 | 501 | 193,700 |
2023/11/17 | 514 | 514 | 493 | 504 | 175,600 |
2023/11/16 | 538 | 540 | 513 | 516 | 97,400 |
2023/11/15 | 550 | 560 | 521 | 533 | 144,800 |
2023/11/14 | 543 | 568 | 540 | 560 | 206,600 |
2023/11/13 | 548 | 549 | 548 | 548 | 219,200 |
2023/11/10 | 665 | 665 | 638 | 648 | 43,700 |
2023/11/09 | 650 | 666 | 645 | 665 | 55,300 |
2023/11/08 | 674 | 677 | 641 | 645 | 104,300 |
2023/11/07 | 660 | 680 | 660 | 679 | 32,600 |
2023/11/06 | 649 | 664 | 649 | 663 | 29,800 |
2023/11/02 | 640 | 645 | 637 | 643 | 37,700 |
2023/11/01 | 642 | 642 | 627 | 636 | 41,600 |
2023/10/31 | 635 | 635 | 619 | 634 | 53,200 |
2023/10/30 | 630 | 654 | 625 | 625 | 94,000 |
2023/10/27 | 625 | 636 | 625 | 635 | 38,400 |
2023/10/26 | 634 | 635 | 622 | 624 | 55,600 |
2023/10/25 | 643 | 650 | 637 | 639 | 26,200 |
2023/10/24 | 635 | 649 | 615 | 645 | 84,200 |
2023/10/23 | 649 | 654 | 634 | 634 | 59,100 |
2023/10/20 | 650 | 655 | 641 | 653 | 33,500 |
2023/10/19 | 659 | 662 | 650 | 652 | 41,600 |
2023/10/18 | 660 | 676 | 660 | 667 | 40,700 |
2023/10/17 | 656 | 671 | 656 | 666 | 42,800 |
2023/10/16 | 660 | 665 | 648 | 649 | 45,400 |
2023/10/13 | 677 | 677 | 663 | 663 | 62,400 |
2023/10/12 | 679 | 681 | 670 | 679 | 32,800 |
2023/10/11 | 693 | 700 | 677 | 679 | 51,000 |
2023/10/10 | 684 | 695 | 681 | 692 | 40,600 |
2023/10/06 | 685 | 692 | 683 | 686 | 24,600 |
2023/10/05 | 678 | 691 | 678 | 689 | 39,600 |
2023/10/04 | 678 | 687 | 670 | 670 | 69,200 |
2023/10/03 | 711 | 719 | 691 | 691 | 58,900 |
2023/10/02 | 743 | 743 | 717 | 720 | 59,100 |
2023/09/29 | 743 | 748 | 729 | 735 | 89,600 |
2023/09/28 | 740 | 750 | 727 | 734 | 46,600 |
2023/09/27 | 720 | 740 | 718 | 735 | 74,000 |
2023/09/26 | 713 | 713 | 701 | 707 | 27,100 |
2023/09/25 | 711 | 720 | 704 | 716 | 30,700 |
2023/09/22 | 690 | 717 | 685 | 712 | 46,000 |
2023/09/21 | 720 | 720 | 697 | 697 | 65,300 |
2023/09/20 | 728 | 736 | 722 | 724 | 52,200 |
2023/09/19 | 728 | 730 | 714 | 728 | 35,600 |
2023/09/15 | 741 | 741 | 706 | 722 | 114,300 |
2023/09/14 | 755 | 759 | 744 | 744 | 55,000 |
2023/09/13 | 739 | 751 | 731 | 748 | 46,000 |
2023/09/12 | 727 | 744 | 720 | 741 | 47,700 |
2023/09/11 | 734 | 744 | 721 | 728 | 49,900 |
2023/09/08 | 721 | 740 | 720 | 734 | 56,000 |
2023/09/07 | 750 | 759 | 721 | 729 | 133,000 |
2023/09/06 | 766 | 766 | 750 | 752 | 85,800 |
2023/09/05 | 740 | 778 | 735 | 767 | 221,200 |
2023/09/04 | 762 | 768 | 741 | 741 | 189,200 |
2023/09/01 | 778 | 800 | 741 | 757 | 576,800 |
2023/08/31 | 758 | 900 | 727 | 781 | 2,022,200 |
2023/08/30 | 744 | 764 | 736 | 758 | 99,500 |
2023/08/29 | 732 | 754 | 719 | 745 | 173,000 |
2023/08/28 | 739 | 748 | 721 | 727 | 78,900 |
2023/08/25 | 707 | 733 | 701 | 732 | 64,400 |
2023/08/24 | 683 | 737 | 683 | 707 | 169,300 |
2023/08/23 | 671 | 689 | 669 | 687 | 33,700 |
2023/08/22 | 663 | 683 | 661 | 672 | 52,600 |
2023/08/21 | 635 | 664 | 635 | 662 | 188,900 |
2023/08/18 | 630 | 645 | 625 | 635 | 70,700 |
2023/08/17 | 639 | 648 | 625 | 643 | 142,400 |
2023/08/16 | 659 | 659 | 641 | 644 | 51,200 |
2023/08/15 | 661 | 666 | 652 | 663 | 69,800 |
2023/08/14 | 695 | 696 | 653 | 662 | 122,800 |
2023/08/10 | 698 | 704 | 690 | 697 | 52,500 |
2023/08/09 | 684 | 698 | 684 | 692 | 41,900 |
2023/08/08 | 709 | 715 | 687 | 687 | 43,100 |
2023/08/07 | 680 | 709 | 679 | 705 | 56,000 |
2023/08/04 | 677 | 689 | 670 | 683 | 30,900 |
2023/08/03 | 691 | 691 | 661 | 673 | 220,800 |
2023/08/02 | 696 | 701 | 691 | 694 | 30,300 |
2023/08/01 | 705 | 710 | 695 | 697 | 46,800 |
2023/07/31 | 694 | 707 | 694 | 706 | 52,000 |
2023/07/28 | 695 | 697 | 679 | 688 | 125,700 |
2023/07/27 | 695 | 707 | 691 | 704 | 40,500 |
2023/07/26 | 701 | 701 | 694 | 697 | 78,200 |
2023/07/25 | 710 | 728 | 705 | 710 | 116,900 |
2023/07/24 | 692 | 712 | 692 | 708 | 72,200 |
2023/07/21 | 703 | 703 | 688 | 689 | 120,200 |
2023/07/20 | 717 | 717 | 705 | 709 | 67,200 |
2023/07/19 | 716 | 720 | 708 | 715 | 27,700 |
2023/07/18 | 716 | 723 | 709 | 711 | 45,300 |
2023/07/14 | 739 | 741 | 711 | 715 | 83,700 |
2023/07/13 | 712 | 740 | 699 | 737 | 129,000 |
2023/07/12 | 726 | 726 | 712 | 715 | 60,900 |
2023/07/11 | 740 | 747 | 720 | 723 | 89,200 |
2023/07/10 | 744 | 747 | 732 | 737 | 63,000 |
2023/07/07 | 738 | 748 | 734 | 744 | 37,700 |
2023/07/06 | 744 | 751 | 737 | 744 | 64,700 |
2023/07/05 | 759 | 759 | 742 | 746 | 95,400 |
2023/07/04 | 769 | 769 | 755 | 759 | 80,100 |
2023/07/03 | 791 | 796 | 762 | 769 | 76,500 |
2023/06/30 | 774 | 790 | 768 | 789 | 76,100 |
2023/06/29 | 776 | 792 | 774 | 774 | 68,700 |
2023/06/28 | 769 | 782 | 769 | 775 | 32,600 |
2023/06/27 | 761 | 766 | 752 | 765 | 40,700 |
2023/06/26 | 782 | 784 | 759 | 765 | 119,900 |