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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,757 | 1,770 | 1,735 | 1,763 | 39,500 |
| 2021/12/29 | 1,746 | 1,819 | 1,725 | 1,784 | 42,900 |
| 2021/12/28 | 1,734 | 1,758 | 1,725 | 1,758 | 40,700 |
| 2021/12/27 | 1,786 | 1,798 | 1,714 | 1,723 | 46,600 |
| 2021/12/24 | 1,759 | 1,819 | 1,750 | 1,761 | 37,500 |
| 2021/12/23 | 1,739 | 1,816 | 1,739 | 1,779 | 50,600 |
| 2021/12/22 | 1,680 | 1,725 | 1,647 | 1,722 | 94,200 |
| 2021/12/21 | 1,728 | 1,728 | 1,652 | 1,667 | 95,800 |
| 2021/12/20 | 1,764 | 1,786 | 1,700 | 1,700 | 75,800 |
| 2021/12/17 | 1,889 | 1,889 | 1,777 | 1,785 | 90,800 |
| 2021/12/16 | 1,931 | 1,948 | 1,902 | 1,906 | 37,700 |
| 2021/12/15 | 1,929 | 1,960 | 1,893 | 1,900 | 86,400 |
| 2021/12/14 | 1,956 | 1,982 | 1,910 | 1,953 | 38,200 |
| 2021/12/13 | 2,019 | 2,019 | 1,921 | 1,956 | 44,500 |
| 2021/12/10 | 1,999 | 2,015 | 1,953 | 1,979 | 60,100 |
| 2021/12/09 | 1,995 | 2,094 | 1,984 | 2,035 | 67,600 |
| 2021/12/08 | 1,977 | 2,082 | 1,975 | 1,994 | 110,200 |
| 2021/12/07 | 1,973 | 1,973 | 1,912 | 1,937 | 69,500 |
| 2021/12/06 | 1,969 | 1,996 | 1,883 | 1,933 | 91,100 |
| 2021/12/03 | 1,920 | 1,987 | 1,863 | 1,969 | 98,500 |
| 2021/12/02 | 1,969 | 2,027 | 1,904 | 1,911 | 69,300 |
| 2021/12/01 | 1,990 | 2,048 | 1,917 | 2,005 | 102,800 |
| 2021/11/30 | 2,004 | 2,088 | 2,003 | 2,011 | 110,000 |
| 2021/11/29 | 2,082 | 2,100 | 1,944 | 1,964 | 197,300 |
| 2021/11/26 | 2,015 | 2,185 | 1,990 | 2,160 | 184,100 |
| 2021/11/25 | 2,096 | 2,120 | 2,010 | 2,015 | 54,900 |
| 2021/11/24 | 2,098 | 2,143 | 2,031 | 2,096 | 89,400 |
| 2021/11/22 | 2,197 | 2,210 | 2,010 | 2,085 | 192,700 |
| 2021/11/19 | 2,099 | 2,221 | 2,099 | 2,162 | 185,300 |
| 2021/11/18 | 2,080 | 2,179 | 2,050 | 2,121 | 181,700 |
| 2021/11/17 | 2,047 | 2,079 | 1,942 | 2,061 | 175,800 |
| 2021/11/16 | 1,950 | 2,047 | 1,890 | 2,047 | 217,600 |
| 2021/11/15 | 1,799 | 1,949 | 1,730 | 1,895 | 324,200 |
| 2021/11/12 | 1,877 | 1,888 | 1,691 | 1,710 | 490,800 |
| 2021/11/11 | 1,506 | 1,540 | 1,499 | 1,530 | 58,400 |
| 2021/11/10 | 1,494 | 1,509 | 1,471 | 1,508 | 14,300 |
| 2021/11/09 | 1,498 | 1,505 | 1,457 | 1,482 | 32,800 |
| 2021/11/08 | 1,505 | 1,510 | 1,439 | 1,477 | 47,700 |
| 2021/11/05 | 1,578 | 1,578 | 1,480 | 1,499 | 84,200 |
| 2021/11/04 | 1,535 | 1,759 | 1,531 | 1,602 | 315,400 |
| 2021/11/02 | 1,473 | 1,536 | 1,473 | 1,499 | 36,600 |
| 2021/11/01 | 1,459 | 1,488 | 1,459 | 1,485 | 10,300 |
| 2021/10/29 | 1,487 | 1,487 | 1,456 | 1,459 | 11,400 |
| 2021/10/28 | 1,480 | 1,495 | 1,465 | 1,495 | 11,000 |
| 2021/10/27 | 1,489 | 1,489 | 1,475 | 1,480 | 9,200 |
| 2021/10/26 | 1,454 | 1,489 | 1,436 | 1,489 | 11,200 |
| 2021/10/25 | 1,437 | 1,444 | 1,419 | 1,436 | 16,200 |
| 2021/10/22 | 1,424 | 1,455 | 1,400 | 1,451 | 23,300 |
| 2021/10/21 | 1,462 | 1,462 | 1,424 | 1,424 | 22,700 |
| 2021/10/20 | 1,468 | 1,479 | 1,441 | 1,460 | 25,800 |
| 2021/10/19 | 1,460 | 1,483 | 1,450 | 1,475 | 18,500 |
| 2021/10/18 | 1,441 | 1,464 | 1,417 | 1,460 | 32,100 |
| 2021/10/15 | 1,401 | 1,429 | 1,393 | 1,421 | 25,000 |
| 2021/10/14 | 1,382 | 1,400 | 1,368 | 1,399 | 15,300 |
| 2021/10/13 | 1,424 | 1,424 | 1,366 | 1,382 | 23,400 |
| 2021/10/12 | 1,448 | 1,448 | 1,403 | 1,432 | 10,000 |
| 2021/10/11 | 1,450 | 1,471 | 1,429 | 1,440 | 14,300 |
| 2021/10/08 | 1,408 | 1,450 | 1,408 | 1,443 | 20,700 |
| 2021/10/07 | 1,428 | 1,440 | 1,400 | 1,408 | 20,600 |
| 2021/10/06 | 1,438 | 1,484 | 1,406 | 1,414 | 55,800 |
| 2021/10/05 | 1,414 | 1,429 | 1,345 | 1,388 | 45,200 |
| 2021/10/04 | 1,503 | 1,503 | 1,431 | 1,439 | 20,000 |
| 2021/10/01 | 1,480 | 1,499 | 1,429 | 1,473 | 49,600 |
| 2021/09/30 | 1,502 | 1,523 | 1,476 | 1,501 | 16,400 |
| 2021/09/29 | 1,500 | 1,500 | 1,475 | 1,483 | 20,600 |
| 2021/09/28 | 1,537 | 1,545 | 1,488 | 1,533 | 27,100 |
| 2021/09/27 | 1,562 | 1,578 | 1,537 | 1,537 | 35,900 |
| 2021/09/24 | 1,543 | 1,577 | 1,535 | 1,564 | 36,700 |
| 2021/09/22 | 1,537 | 1,546 | 1,497 | 1,503 | 33,600 |
| 2021/09/21 | 1,561 | 1,562 | 1,513 | 1,531 | 50,100 |
| 2021/09/17 | 1,622 | 1,672 | 1,601 | 1,601 | 52,500 |
| 2021/09/16 | 1,725 | 1,733 | 1,623 | 1,641 | 38,100 |
| 2021/09/15 | 1,731 | 1,742 | 1,702 | 1,722 | 17,900 |
| 2021/09/14 | 1,725 | 1,756 | 1,688 | 1,756 | 29,100 |
| 2021/09/13 | 1,666 | 1,717 | 1,665 | 1,709 | 23,900 |
| 2021/09/10 | 1,685 | 1,688 | 1,664 | 1,687 | 21,900 |
| 2021/09/09 | 1,690 | 1,713 | 1,664 | 1,685 | 22,700 |
| 2021/09/08 | 1,632 | 1,710 | 1,626 | 1,700 | 44,800 |
| 2021/09/07 | 1,674 | 1,694 | 1,616 | 1,632 | 35,300 |
| 2021/09/06 | 1,601 | 1,646 | 1,595 | 1,645 | 21,000 |
| 2021/09/03 | 1,576 | 1,615 | 1,571 | 1,594 | 15,100 |
| 2021/09/02 | 1,608 | 1,608 | 1,581 | 1,584 | 13,100 |
| 2021/09/01 | 1,629 | 1,636 | 1,599 | 1,623 | 13,400 |
| 2021/08/31 | 1,622 | 1,656 | 1,600 | 1,642 | 21,200 |
| 2021/08/30 | 1,639 | 1,639 | 1,577 | 1,622 | 25,400 |
| 2021/08/27 | 1,565 | 1,620 | 1,552 | 1,614 | 30,900 |
| 2021/08/26 | 1,634 | 1,665 | 1,584 | 1,592 | 26,100 |
| 2021/08/25 | 1,635 | 1,670 | 1,610 | 1,618 | 40,400 |
| 2021/08/24 | 1,633 | 1,671 | 1,577 | 1,629 | 117,500 |
| 2021/08/23 | 1,424 | 1,552 | 1,424 | 1,544 | 119,500 |
| 2021/08/20 | 1,414 | 1,546 | 1,411 | 1,416 | 107,800 |
| 2021/08/19 | 1,441 | 1,498 | 1,413 | 1,414 | 52,000 |
| 2021/08/18 | 1,377 | 1,462 | 1,350 | 1,425 | 56,800 |
| 2021/08/17 | 1,400 | 1,419 | 1,369 | 1,377 | 29,500 |
| 2021/08/16 | 1,433 | 1,435 | 1,360 | 1,378 | 58,200 |
| 2021/08/13 | 1,434 | 1,442 | 1,390 | 1,439 | 31,900 |
| 2021/08/12 | 1,469 | 1,484 | 1,383 | 1,395 | 53,000 |
| 2021/08/11 | 1,432 | 1,458 | 1,428 | 1,454 | 28,800 |
| 2021/08/10 | 1,349 | 1,500 | 1,341 | 1,441 | 140,400 |
| 2021/08/06 | 1,500 | 1,541 | 1,486 | 1,522 | 51,500 |
| 2021/08/05 | 1,530 | 1,550 | 1,480 | 1,494 | 29,000 |
| 2021/08/04 | 1,582 | 1,586 | 1,534 | 1,535 | 29,500 |
| 2021/08/03 | 1,612 | 1,619 | 1,575 | 1,591 | 28,600 |
| 2021/08/02 | 1,568 | 1,625 | 1,559 | 1,621 | 35,300 |
| 2021/07/30 | 1,597 | 1,629 | 1,554 | 1,570 | 39,900 |
| 2021/07/29 | 1,519 | 1,597 | 1,502 | 1,597 | 38,000 |
| 2021/07/28 | 1,557 | 1,558 | 1,514 | 1,528 | 17,100 |
| 2021/07/27 | 1,602 | 1,602 | 1,540 | 1,568 | 26,400 |
| 2021/07/26 | 1,643 | 1,643 | 1,571 | 1,586 | 32,700 |
| 2021/07/21 | 1,617 | 1,633 | 1,587 | 1,599 | 23,100 |
| 2021/07/20 | 1,612 | 1,632 | 1,600 | 1,603 | 28,100 |
| 2021/07/19 | 1,673 | 1,687 | 1,627 | 1,648 | 36,400 |
| 2021/07/16 | 1,687 | 1,726 | 1,660 | 1,708 | 22,000 |
| 2021/07/15 | 1,790 | 1,791 | 1,683 | 1,699 | 50,200 |
| 2021/07/14 | 1,842 | 1,844 | 1,788 | 1,791 | 26,100 |
| 2021/07/13 | 1,881 | 1,881 | 1,847 | 1,848 | 15,500 |
| 2021/07/12 | 1,898 | 1,907 | 1,874 | 1,888 | 12,700 |
| 2021/07/09 | 1,850 | 1,884 | 1,840 | 1,862 | 21,600 |
| 2021/07/08 | 1,918 | 1,920 | 1,864 | 1,869 | 23,200 |
| 2021/07/07 | 1,856 | 1,920 | 1,856 | 1,911 | 29,100 |
| 2021/07/06 | 1,844 | 1,884 | 1,837 | 1,877 | 26,800 |
| 2021/07/05 | 1,861 | 1,884 | 1,835 | 1,844 | 30,800 |
| 2021/07/02 | 1,854 | 1,864 | 1,850 | 1,861 | 28,500 |
| 2021/07/01 | 1,875 | 1,885 | 1,843 | 1,854 | 46,800 |
| 2021/06/30 | 1,898 | 1,926 | 1,861 | 1,875 | 47,000 |
| 2021/06/29 | 1,853 | 1,908 | 1,836 | 1,885 | 50,800 |
| 2021/06/28 | 1,869 | 1,880 | 1,845 | 1,863 | 27,500 |
| 2021/06/25 | 1,830 | 1,848 | 1,818 | 1,848 | 25,000 |
| 2021/06/24 | 1,833 | 1,833 | 1,802 | 1,819 | 28,800 |
| 2021/06/23 | 1,830 | 1,847 | 1,823 | 1,833 | 16,300 |
| 2021/06/22 | 1,775 | 1,830 | 1,770 | 1,826 | 30,000 |
| 2021/06/21 | 1,714 | 1,774 | 1,702 | 1,757 | 32,900 |
| 2021/06/18 | 1,800 | 1,828 | 1,734 | 1,747 | 56,500 |
| 2021/06/17 | 1,860 | 1,860 | 1,792 | 1,796 | 29,600 |
| 2021/06/16 | 1,846 | 1,871 | 1,810 | 1,862 | 35,900 |
| 2021/06/15 | 1,877 | 1,898 | 1,832 | 1,867 | 34,200 |
| 2021/06/14 | 1,920 | 1,945 | 1,872 | 1,888 | 32,100 |
| 2021/06/11 | 1,862 | 1,921 | 1,841 | 1,909 | 69,300 |
| 2021/06/10 | 1,899 | 1,899 | 1,822 | 1,822 | 38,400 |
| 2021/06/09 | 1,945 | 1,968 | 1,890 | 1,899 | 66,900 |
| 2021/06/08 | 1,831 | 1,939 | 1,826 | 1,939 | 44,300 |
| 2021/06/07 | 1,801 | 1,840 | 1,765 | 1,830 | 38,100 |
| 2021/06/04 | 1,831 | 1,835 | 1,802 | 1,808 | 38,500 |
| 2021/06/03 | 1,881 | 1,881 | 1,838 | 1,841 | 27,200 |
| 2021/06/02 | 1,923 | 1,930 | 1,858 | 1,888 | 47,500 |
| 2021/06/01 | 1,945 | 1,945 | 1,834 | 1,883 | 40,000 |
| 2021/05/31 | 1,911 | 1,959 | 1,908 | 1,945 | 32,900 |
| 2021/05/28 | 1,944 | 1,944 | 1,861 | 1,871 | 47,600 |
| 2021/05/27 | 1,958 | 1,988 | 1,931 | 1,947 | 35,400 |
| 2021/05/26 | 1,950 | 2,012 | 1,904 | 2,003 | 40,300 |
| 2021/05/25 | 2,033 | 2,033 | 1,961 | 2,000 | 38,500 |
| 2021/05/24 | 2,040 | 2,041 | 1,974 | 2,019 | 70,000 |
| 2021/05/21 | 1,921 | 2,029 | 1,921 | 2,011 | 115,400 |
| 2021/05/20 | 1,900 | 1,947 | 1,900 | 1,920 | 64,900 |
| 2021/05/19 | 1,820 | 1,898 | 1,801 | 1,891 | 93,500 |
| 2021/05/18 | 1,731 | 1,828 | 1,694 | 1,828 | 72,500 |
| 2021/05/17 | 1,777 | 1,777 | 1,692 | 1,730 | 53,400 |
| 2021/05/14 | 1,535 | 1,650 | 1,535 | 1,644 | 42,300 |
| 2021/05/13 | 1,581 | 1,588 | 1,524 | 1,528 | 20,300 |
| 2021/05/12 | 1,644 | 1,650 | 1,566 | 1,587 | 35,000 |
| 2021/05/11 | 1,684 | 1,695 | 1,644 | 1,644 | 15,800 |
| 2021/05/10 | 1,697 | 1,719 | 1,671 | 1,709 | 13,900 |
| 2021/05/07 | 1,677 | 1,719 | 1,675 | 1,714 | 10,700 |
| 2021/05/06 | 1,657 | 1,720 | 1,657 | 1,692 | 13,900 |
| 2021/04/30 | 1,661 | 1,700 | 1,643 | 1,661 | 16,700 |
| 2021/04/28 | 1,686 | 1,700 | 1,651 | 1,670 | 101,100 |
| 2021/04/27 | 1,703 | 1,737 | 1,684 | 1,686 | 24,400 |
| 2021/04/26 | 1,702 | 1,732 | 1,702 | 1,716 | 22,500 |
| 2021/04/23 | 1,722 | 1,756 | 1,690 | 1,691 | 22,200 |
| 2021/04/22 | 1,700 | 1,750 | 1,674 | 1,740 | 44,600 |
| 2021/04/21 | 1,656 | 1,703 | 1,650 | 1,696 | 32,200 |
| 2021/04/20 | 1,709 | 1,715 | 1,658 | 1,680 | 39,300 |
| 2021/04/19 | 1,730 | 1,730 | 1,676 | 1,720 | 25,000 |
| 2021/04/16 | 1,744 | 1,744 | 1,695 | 1,724 | 19,700 |
| 2021/04/15 | 1,718 | 1,726 | 1,682 | 1,712 | 26,400 |
| 2021/04/14 | 1,747 | 1,749 | 1,700 | 1,720 | 21,900 |
| 2021/04/13 | 1,734 | 1,748 | 1,693 | 1,737 | 12,900 |
| 2021/04/12 | 1,746 | 1,746 | 1,676 | 1,713 | 33,700 |
| 2021/04/09 | 1,704 | 1,737 | 1,700 | 1,712 | 40,700 |
| 2021/04/08 | 1,751 | 1,778 | 1,688 | 1,713 | 40,000 |
| 2021/04/07 | 1,753 | 1,764 | 1,741 | 1,764 | 16,400 |
| 2021/04/06 | 1,819 | 1,819 | 1,735 | 1,765 | 28,400 |
| 2021/04/05 | 1,835 | 1,840 | 1,780 | 1,804 | 34,800 |
| 2021/04/02 | 1,838 | 1,867 | 1,818 | 1,828 | 38,700 |
| 2021/04/01 | 1,831 | 1,832 | 1,782 | 1,821 | 33,400 |
| 2021/03/31 | 1,851 | 1,885 | 1,818 | 1,834 | 57,200 |
| 2021/03/30 | 1,736 | 1,850 | 1,705 | 1,850 | 92,300 |
| 2021/03/29 | 1,734 | 1,744 | 1,696 | 1,731 | 34,600 |
| 2021/03/26 | 1,716 | 1,739 | 1,671 | 1,734 | 27,000 |
| 2021/03/25 | 1,658 | 1,705 | 1,633 | 1,676 | 82,500 |
| 2021/03/24 | 1,713 | 1,723 | 1,610 | 1,658 | 71,800 |
| 2021/03/23 | 1,734 | 1,767 | 1,706 | 1,748 | 38,600 |
| 2021/03/22 | 1,740 | 1,810 | 1,718 | 1,734 | 95,400 |
| 2021/03/19 | 1,652 | 1,768 | 1,652 | 1,768 | 263,800 |
| 2021/03/18 | 1,649 | 1,649 | 1,600 | 1,614 | 34,900 |
| 2021/03/17 | 1,567 | 1,654 | 1,565 | 1,632 | 62,700 |
| 2021/03/16 | 1,571 | 1,588 | 1,555 | 1,567 | 35,200 |
| 2021/03/15 | 1,499 | 1,573 | 1,477 | 1,571 | 35,700 |
| 2021/03/12 | 1,490 | 1,496 | 1,470 | 1,489 | 21,400 |
| 2021/03/11 | 1,455 | 1,490 | 1,435 | 1,490 | 14,900 |
| 2021/03/10 | 1,489 | 1,489 | 1,447 | 1,455 | 14,100 |
| 2021/03/09 | 1,484 | 1,504 | 1,461 | 1,483 | 33,600 |
| 2021/03/08 | 1,495 | 1,530 | 1,471 | 1,492 | 29,300 |
| 2021/03/05 | 1,561 | 1,561 | 1,458 | 1,495 | 39,300 |
| 2021/03/04 | 1,566 | 1,582 | 1,521 | 1,577 | 30,800 |
| 2021/03/03 | 1,571 | 1,603 | 1,549 | 1,558 | 18,600 |
| 2021/03/02 | 1,551 | 1,580 | 1,520 | 1,571 | 17,600 |
| 2021/03/01 | 1,563 | 1,579 | 1,522 | 1,569 | 29,400 |
| 2021/02/26 | 1,526 | 1,575 | 1,512 | 1,571 | 33,100 |
| 2021/02/25 | 1,604 | 1,604 | 1,526 | 1,554 | 16,500 |
| 2021/02/24 | 1,608 | 1,615 | 1,523 | 1,532 | 58,100 |
| 2021/02/22 | 1,580 | 1,679 | 1,571 | 1,636 | 56,300 |
| 2021/02/19 | 1,643 | 1,655 | 1,531 | 1,540 | 61,300 |
| 2021/02/18 | 1,580 | 1,639 | 1,578 | 1,637 | 42,200 |
| 2021/02/17 | 1,532 | 1,589 | 1,530 | 1,586 | 41,900 |
| 2021/02/16 | 1,546 | 1,559 | 1,521 | 1,534 | 18,200 |
| 2021/02/15 | 1,570 | 1,570 | 1,530 | 1,546 | 31,100 |
| 2021/02/12 | 1,407 | 1,573 | 1,402 | 1,569 | 94,000 |
| 2021/02/10 | 1,570 | 1,580 | 1,500 | 1,563 | 37,600 |
| 2021/02/09 | 1,562 | 1,568 | 1,537 | 1,553 | 23,500 |
| 2021/02/08 | 1,551 | 1,579 | 1,521 | 1,573 | 37,400 |
| 2021/02/05 | 1,584 | 1,590 | 1,554 | 1,569 | 17,700 |
| 2021/02/04 | 1,564 | 1,603 | 1,542 | 1,595 | 38,500 |
| 2021/02/03 | 1,492 | 1,609 | 1,490 | 1,594 | 67,100 |
| 2021/02/02 | 1,598 | 1,598 | 1,493 | 1,500 | 42,400 |
| 2021/02/01 | 1,580 | 1,630 | 1,568 | 1,593 | 76,800 |
| 2021/01/29 | 1,574 | 1,613 | 1,547 | 1,580 | 64,700 |
| 2021/01/28 | 1,583 | 1,595 | 1,487 | 1,590 | 114,500 |
| 2021/01/27 | 1,613 | 1,630 | 1,575 | 1,604 | 86,800 |
| 2021/01/26 | 1,590 | 1,622 | 1,550 | 1,590 | 106,500 |
| 2021/01/25 | 1,481 | 1,595 | 1,481 | 1,589 | 130,500 |
| 2021/01/22 | 1,430 | 1,475 | 1,415 | 1,451 | 155,900 |
| 2021/01/21 | 1,359 | 1,427 | 1,335 | 1,427 | 120,400 |
| 2021/01/20 | 1,328 | 1,353 | 1,306 | 1,344 | 43,500 |
| 2021/01/19 | 1,326 | 1,339 | 1,310 | 1,318 | 38,800 |
| 2021/01/18 | 1,295 | 1,329 | 1,290 | 1,326 | 51,700 |
| 2021/01/15 | 1,290 | 1,314 | 1,276 | 1,296 | 86,800 |
| 2021/01/14 | 1,247 | 1,301 | 1,238 | 1,297 | 103,200 |
| 2021/01/13 | 1,215 | 1,246 | 1,211 | 1,238 | 37,700 |
| 2021/01/12 | 1,181 | 1,228 | 1,168 | 1,216 | 67,500 |
| 2021/01/08 | 1,151 | 1,172 | 1,144 | 1,169 | 24,500 |
| 2021/01/07 | 1,181 | 1,181 | 1,151 | 1,155 | 29,300 |
| 2021/01/06 | 1,160 | 1,190 | 1,143 | 1,181 | 25,000 |
| 2021/01/05 | 1,148 | 1,166 | 1,127 | 1,159 | 30,800 |
| 2021/01/04 | 1,150 | 1,159 | 1,126 | 1,137 | 47,000 |