日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,097 1,155 1,097 1,150 51,300
2020/12/29 1,050 1,118 1,050 1,112 29,800
2020/12/28 1,075 1,075 1,035 1,046 59,300
2020/12/25 1,055 1,074 1,050 1,062 32,600
2020/12/24 1,050 1,082 1,046 1,055 49,500
2020/12/23 1,060 1,070 1,054 1,059 25,800
2020/12/22 1,098 1,101 1,049 1,052 47,400
2020/12/21 1,101 1,129 1,101 1,111 24,000
2020/12/18 1,108 1,114 1,084 1,108 33,100
2020/12/17 1,127 1,127 1,107 1,108 27,000
2020/12/16 1,140 1,140 1,115 1,127 23,000
2020/12/15 1,143 1,155 1,134 1,147 18,000
2020/12/14 1,138 1,169 1,138 1,152 18,400
2020/12/11 1,125 1,152 1,117 1,146 37,500
2020/12/10 1,176 1,176 1,110 1,125 67,600
2020/12/09 1,179 1,193 1,157 1,174 31,700
2020/12/08 1,160 1,199 1,160 1,189 24,500
2020/12/07 1,210 1,214 1,171 1,171 34,800
2020/12/04 1,209 1,228 1,196 1,198 36,600
2020/12/03 1,220 1,221 1,191 1,201 31,700
2020/12/02 1,243 1,256 1,219 1,220 37,400
2020/12/01 1,216 1,245 1,215 1,231 47,400
2020/11/30 1,195 1,218 1,194 1,202 30,700
2020/11/27 1,211 1,217 1,183 1,192 54,000
2020/11/26 1,237 1,237 1,211 1,223 21,700
2020/11/25 1,209 1,248 1,199 1,207 47,200
2020/11/24 1,210 1,212 1,194 1,201 17,200
2020/11/20 1,183 1,194 1,178 1,193 15,800
2020/11/19 1,238 1,239 1,186 1,200 38,300
2020/11/18 1,220 1,253 1,219 1,249 48,900
2020/11/17 1,225 1,236 1,217 1,224 31,800
2020/11/16 1,249 1,250 1,219 1,234 28,600
2020/11/13 1,200 1,280 1,199 1,229 80,600
2020/11/12 1,201 1,216 1,186 1,206 44,100
2020/11/11 1,170 1,203 1,157 1,197 23,700
2020/11/10 1,197 1,197 1,152 1,161 30,500
2020/11/09 1,173 1,193 1,155 1,180 26,200
2020/11/06 1,195 1,199 1,164 1,171 25,300
2020/11/05 1,196 1,200 1,168 1,195 21,300
2020/11/04 1,152 1,183 1,144 1,181 49,300
2020/11/02 1,153 1,168 1,115 1,131 69,400
2020/10/30 1,197 1,204 1,144 1,163 46,500
2020/10/29 1,191 1,212 1,169 1,208 25,500
2020/10/28 1,240 1,240 1,191 1,210 30,200
2020/10/27 1,203 1,239 1,167 1,232 46,300
2020/10/26 1,254 1,254 1,199 1,205 27,600
2020/10/23 1,231 1,233 1,189 1,225 53,700
2020/10/22 1,263 1,265 1,217 1,230 67,500
2020/10/21 1,256 1,299 1,250 1,263 43,100
2020/10/20 1,276 1,295 1,255 1,255 21,100
2020/10/19 1,252 1,300 1,246 1,276 42,400
2020/10/16 1,267 1,283 1,230 1,240 36,900
2020/10/15 1,308 1,308 1,256 1,269 53,800
2020/10/14 1,295 1,316 1,295 1,308 46,800
2020/10/13 1,310 1,316 1,289 1,295 34,600
2020/10/12 1,255 1,310 1,240 1,306 62,600
2020/10/09 1,270 1,271 1,228 1,255 46,600
2020/10/08 1,271 1,271 1,248 1,254 32,200
2020/10/07 1,285 1,285 1,242 1,267 40,600
2020/10/06 1,270 1,304 1,266 1,272 40,200
2020/10/05 1,272 1,290 1,262 1,269 38,500
2020/10/02 1,349 1,370 1,258 1,262 84,200
2020/09/30 1,270 1,346 1,270 1,324 74,300
2020/09/29 1,255 1,293 1,243 1,283 65,400
2020/09/28 1,261 1,293 1,223 1,268 60,400
2020/09/25 1,243 1,272 1,241 1,251 37,800
2020/09/24 1,210 1,259 1,192 1,242 90,600
2020/09/23 1,254 1,254 1,199 1,213 87,600
2020/09/18 1,270 1,270 1,238 1,244 50,000
2020/09/17 1,280 1,280 1,237 1,270 48,000
2020/09/16 1,287 1,288 1,253 1,281 29,200
2020/09/15 1,262 1,286 1,256 1,286 32,100
2020/09/14 1,252 1,270 1,233 1,269 19,900
2020/09/11 1,233 1,253 1,210 1,252 24,900
2020/09/10 1,242 1,255 1,221 1,232 24,200
2020/09/09 1,228 1,250 1,202 1,219 32,200
2020/09/08 1,251 1,261 1,227 1,257 28,800
2020/09/07 1,296 1,300 1,251 1,264 38,300
2020/09/04 1,261 1,301 1,255 1,286 45,700
2020/09/03 1,325 1,330 1,280 1,291 34,100
2020/09/02 1,286 1,328 1,281 1,318 43,900
2020/09/01 1,272 1,284 1,256 1,278 22,300
2020/08/31 1,240 1,295 1,218 1,286 54,800
2020/08/28 1,220 1,233 1,172 1,187 53,300
2020/08/27 1,264 1,264 1,206 1,216 62,700
2020/08/26 1,258 1,290 1,226 1,234 72,200
2020/08/25 1,290 1,297 1,268 1,283 43,000
2020/08/24 1,265 1,289 1,252 1,284 31,200
2020/08/21 1,247 1,269 1,237 1,259 32,600
2020/08/20 1,269 1,270 1,218 1,247 30,800
2020/08/19 1,252 1,288 1,229 1,281 44,000
2020/08/18 1,215 1,259 1,215 1,252 24,800
2020/08/17 1,230 1,231 1,215 1,215 13,300
2020/08/14 1,188 1,235 1,182 1,228 36,900
2020/08/13 1,214 1,222 1,197 1,200 48,600
2020/08/12 1,217 1,244 1,202 1,217 25,300
2020/08/11 1,250 1,276 1,189 1,224 64,200
2020/08/07 1,182 1,191 1,152 1,189 52,900
2020/08/06 1,185 1,201 1,160 1,182 19,800
2020/08/05 1,180 1,193 1,153 1,188 24,300
2020/08/04 1,150 1,209 1,148 1,182 62,000
2020/08/03 1,065 1,164 1,065 1,153 55,700
2020/07/31 1,078 1,106 1,055 1,082 46,300
2020/07/30 1,080 1,097 1,075 1,091 31,600
2020/07/29 1,086 1,104 1,069 1,091 47,700
2020/07/28 1,080 1,107 1,080 1,090 22,100
2020/07/27 1,108 1,108 1,077 1,089 21,900
2020/07/22 1,110 1,127 1,110 1,117 21,200
2020/07/21 1,110 1,145 1,108 1,138 65,300
2020/07/20 1,109 1,121 1,060 1,102 69,000
2020/07/17 1,124 1,156 1,124 1,139 24,200
2020/07/16 1,189 1,189 1,129 1,140 62,200
2020/07/15 1,170 1,185 1,157 1,174 37,800
2020/07/14 1,170 1,182 1,150 1,173 34,800
2020/07/13 1,141 1,203 1,138 1,193 39,300
2020/07/10 1,182 1,185 1,139 1,140 54,200
2020/07/09 1,240 1,240 1,185 1,185 44,500
2020/07/08 1,234 1,252 1,202 1,211 31,500
2020/07/07 1,217 1,235 1,185 1,227 31,100
2020/07/06 1,200 1,236 1,200 1,206 18,100
2020/07/03 1,147 1,219 1,145 1,187 36,900
2020/07/02 1,223 1,247 1,156 1,165 50,400
2020/07/01 1,261 1,263 1,222 1,223 20,100
2020/06/30 1,287 1,309 1,230 1,255 47,300
2020/06/29 1,295 1,323 1,261 1,285 47,900
2020/06/26 1,325 1,369 1,307 1,333 79,100
2020/06/25 1,378 1,384 1,310 1,325 98,600
2020/06/24 1,330 1,418 1,309 1,406 207,200
2020/06/23 1,279 1,305 1,251 1,280 27,600
2020/06/22 1,270 1,292 1,250 1,269 23,000
2020/06/19 1,242 1,283 1,241 1,283 23,200
2020/06/18 1,256 1,261 1,202 1,254 28,400
2020/06/17 1,254 1,277 1,245 1,256 32,700
2020/06/16 1,202 1,276 1,202 1,269 46,400
2020/06/15 1,294 1,294 1,165 1,171 76,600
2020/06/12 1,247 1,274 1,201 1,273 82,800
2020/06/11 1,350 1,351 1,276 1,277 87,600
2020/06/10 1,350 1,378 1,347 1,368 26,800
2020/06/09 1,380 1,390 1,322 1,377 87,100
2020/06/08 1,343 1,388 1,338 1,379 68,000
2020/06/05 1,323 1,343 1,294 1,338 77,800
2020/06/04 1,353 1,377 1,311 1,334 58,400
2020/06/03 1,410 1,416 1,335 1,350 87,800
2020/06/02 1,430 1,435 1,386 1,402 78,500
2020/06/01 1,396 1,425 1,388 1,414 94,400
2020/05/29 1,322 1,378 1,322 1,360 55,600
2020/05/28 1,347 1,398 1,305 1,360 368,800
2020/05/27 1,342 1,358 1,320 1,324 79,500
2020/05/26 1,392 1,400 1,318 1,339 106,400
2020/05/25 1,430 1,430 1,345 1,365 128,400
2020/05/22 1,288 1,388 1,263 1,344 357,300
2020/05/21 1,499 1,520 1,440 1,498 238,900
2020/05/20 1,370 1,450 1,363 1,439 115,200
2020/05/19 1,350 1,370 1,322 1,363 48,500
2020/05/18 1,232 1,350 1,232 1,344 59,500
2020/05/15 1,278 1,302 1,210 1,261 45,000
2020/05/14 1,326 1,363 1,276 1,290 37,100
2020/05/13 1,315 1,393 1,314 1,346 43,300
2020/05/12 1,346 1,420 1,320 1,345 87,000
2020/05/11 1,286 1,352 1,280 1,341 59,600
2020/05/08 1,300 1,302 1,246 1,286 45,400
2020/05/07 1,200 1,269 1,195 1,259 49,400
2020/05/01 1,170 1,187 1,121 1,182 36,200
2020/04/30 1,150 1,192 1,121 1,180 55,400
2020/04/28 1,118 1,136 1,100 1,120 43,000
2020/04/27 1,078 1,131 1,050 1,118 60,200
2020/04/24 1,076 1,089 1,014 1,018 58,300
2020/04/23 1,075 1,141 1,050 1,065 78,100
2020/04/22 1,143 1,143 1,055 1,060 112,200
2020/04/21 1,295 1,304 1,160 1,178 79,000
2020/04/20 1,318 1,340 1,296 1,322 43,500
2020/04/17 1,370 1,370 1,276 1,318 53,600
2020/04/16 1,299 1,344 1,251 1,335 52,800
2020/04/15 1,289 1,313 1,250 1,269 43,600
2020/04/14 1,250 1,277 1,199 1,229 43,500
2020/04/13 1,312 1,313 1,201 1,218 38,200
2020/04/10 1,324 1,330 1,190 1,259 86,500
2020/04/09 1,194 1,294 1,176 1,294 69,800
2020/04/08 1,150 1,244 1,145 1,195 80,700
2020/04/07 1,100 1,168 1,100 1,152 78,400
2020/04/06 998 1,068 981 1,040 42,000
2020/04/03 1,112 1,112 1,017 1,018 50,100
2020/04/02 1,020 1,130 973 1,082 57,700
2020/04/01 1,060 1,070 1,000 1,026 41,700
2020/03/31 1,170 1,190 1,073 1,086 110,500
2020/03/30 1,003 1,123 1,001 1,123 229,500
2020/03/27 1,026 1,026 920 973 47,500
2020/03/26 1,000 1,043 925 927 90,300
2020/03/25 970 1,045 951 1,045 68,300
2020/03/24 875 918 858 895 39,200
2020/03/23 809 844 797 830 68,000
2020/03/19 867 875 841 854 54,000
2020/03/18 860 896 838 855 37,000
2020/03/17 766 878 766 837 101,900
2020/03/16 825 896 813 826 94,200
2020/03/13 857 877 797 825 167,100
2020/03/12 970 1,033 921 947 102,100
2020/03/11 1,089 1,168 995 1,008 65,400
2020/03/10 935 1,120 896 1,119 180,800
2020/03/09 1,181 1,217 1,023 1,055 135,400
2020/03/06 1,332 1,338 1,252 1,285 82,500
2020/03/05 1,321 1,374 1,301 1,362 103,300
2020/03/04 1,200 1,313 1,200 1,299 100,200
2020/03/03 1,270 1,310 1,235 1,241 131,300
2020/03/02 1,175 1,309 1,164 1,217 187,600
2020/02/28 1,250 1,281 1,124 1,164 211,800
2020/02/27 1,402 1,445 1,300 1,340 119,600
2020/02/26 1,459 1,478 1,391 1,411 102,600
2020/02/25 1,382 1,442 1,382 1,429 61,400
2020/02/21 1,481 1,503 1,472 1,473 35,600
2020/02/20 1,510 1,535 1,460 1,480 67,500
2020/02/19 1,428 1,503 1,428 1,500 74,400
2020/02/18 1,480 1,483 1,419 1,427 76,500
2020/02/17 1,553 1,553 1,470 1,483 133,100
2020/02/14 1,624 1,642 1,536 1,573 196,000
2020/02/13 1,725 1,725 1,660 1,701 110,100
2020/02/12 1,686 1,725 1,670 1,725 60,600
2020/02/10 1,634 1,687 1,622 1,687 67,600
2020/02/07 1,650 1,650 1,620 1,640 35,900
2020/02/06 1,648 1,648 1,607 1,640 37,900
2020/02/05 1,635 1,648 1,584 1,615 57,700
2020/02/04 1,589 1,635 1,560 1,613 39,300
2020/02/03 1,520 1,591 1,502 1,574 70,800
2020/01/31 1,616 1,626 1,569 1,576 99,700
2020/01/30 1,696 1,697 1,550 1,576 179,500
2020/01/29 1,730 1,733 1,687 1,694 60,300
2020/01/28 1,701 1,734 1,691 1,711 58,000
2020/01/27 1,684 1,723 1,666 1,710 87,600
2020/01/24 1,778 1,793 1,721 1,738 92,200
2020/01/23 1,764 1,786 1,746 1,783 120,300
2020/01/22 1,714 1,768 1,711 1,756 50,400
2020/01/21 1,712 1,775 1,706 1,729 132,500
2020/01/20 1,721 1,735 1,660 1,700 79,800
2020/01/17 1,720 1,721 1,651 1,660 88,300
2020/01/16 1,751 1,766 1,720 1,734 66,200
2020/01/15 1,711 1,757 1,692 1,757 60,200
2020/01/14 1,698 1,758 1,695 1,710 137,400
2020/01/10 1,655 1,683 1,615 1,683 68,300
2020/01/09 1,641 1,679 1,641 1,663 69,700
2020/01/08 1,670 1,670 1,602 1,622 109,800
2020/01/07 1,610 1,700 1,610 1,679 97,700
2020/01/06 1,650 1,650 1,610 1,610 70,100

このページの先頭へ