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 |
|---|---|---|---|---|---|
| 2022/12/30 | 853 | 868 | 836 | 856 | 34,100 |
| 2022/12/29 | 819 | 843 | 812 | 843 | 32,900 |
| 2022/12/28 | 828 | 828 | 801 | 819 | 36,000 |
| 2022/12/27 | 823 | 840 | 821 | 825 | 37,000 |
| 2022/12/26 | 843 | 843 | 811 | 815 | 50,600 |
| 2022/12/23 | 830 | 838 | 803 | 830 | 62,800 |
| 2022/12/22 | 834 | 859 | 834 | 844 | 40,200 |
| 2022/12/21 | 833 | 848 | 825 | 834 | 36,600 |
| 2022/12/20 | 846 | 849 | 817 | 822 | 98,900 |
| 2022/12/19 | 857 | 857 | 831 | 846 | 47,900 |
| 2022/12/16 | 853 | 879 | 846 | 870 | 65,700 |
| 2022/12/15 | 870 | 870 | 853 | 858 | 44,500 |
| 2022/12/14 | 853 | 869 | 842 | 865 | 29,100 |
| 2022/12/13 | 848 | 853 | 837 | 846 | 39,200 |
| 2022/12/12 | 840 | 856 | 831 | 850 | 35,500 |
| 2022/12/09 | 836 | 860 | 833 | 851 | 58,700 |
| 2022/12/08 | 850 | 850 | 817 | 836 | 119,400 |
| 2022/12/07 | 832 | 854 | 826 | 851 | 27,000 |
| 2022/12/06 | 845 | 845 | 823 | 835 | 24,500 |
| 2022/12/05 | 854 | 862 | 833 | 847 | 64,400 |
| 2022/12/02 | 859 | 867 | 840 | 845 | 80,400 |
| 2022/12/01 | 896 | 896 | 860 | 865 | 50,200 |
| 2022/11/30 | 896 | 896 | 860 | 878 | 61,500 |
| 2022/11/29 | 869 | 887 | 869 | 881 | 40,100 |
| 2022/11/28 | 907 | 907 | 884 | 884 | 80,500 |
| 2022/11/25 | 910 | 921 | 899 | 907 | 57,000 |
| 2022/11/24 | 900 | 923 | 883 | 913 | 73,300 |
| 2022/11/22 | 916 | 937 | 884 | 890 | 64,200 |
| 2022/11/21 | 899 | 909 | 878 | 893 | 107,800 |
| 2022/11/18 | 937 | 943 | 903 | 914 | 79,200 |
| 2022/11/17 | 958 | 970 | 930 | 937 | 154,000 |
| 2022/11/16 | 921 | 990 | 921 | 980 | 233,700 |
| 2022/11/15 | 919 | 936 | 896 | 921 | 156,100 |
| 2022/11/14 | 890 | 973 | 875 | 929 | 818,100 |
| 2022/11/11 | 815 | 920 | 815 | 920 | 939,100 |
| 2022/11/10 | 765 | 790 | 755 | 770 | 141,400 |
| 2022/11/09 | 771 | 786 | 771 | 775 | 58,500 |
| 2022/11/08 | 763 | 775 | 749 | 771 | 45,800 |
| 2022/11/07 | 772 | 772 | 741 | 751 | 74,800 |
| 2022/11/04 | 794 | 803 | 781 | 781 | 57,700 |
| 2022/11/02 | 815 | 822 | 796 | 803 | 21,800 |
| 2022/11/01 | 807 | 813 | 793 | 810 | 28,900 |
| 2022/10/31 | 806 | 809 | 793 | 796 | 44,200 |
| 2022/10/28 | 815 | 830 | 805 | 805 | 100,700 |
| 2022/10/27 | 826 | 830 | 813 | 817 | 21,200 |
| 2022/10/26 | 844 | 847 | 816 | 826 | 60,600 |
| 2022/10/25 | 799 | 855 | 798 | 834 | 190,800 |
| 2022/10/24 | 787 | 809 | 780 | 785 | 44,600 |
| 2022/10/21 | 810 | 810 | 772 | 785 | 43,100 |
| 2022/10/20 | 802 | 810 | 791 | 810 | 16,400 |
| 2022/10/19 | 794 | 822 | 793 | 806 | 47,400 |
| 2022/10/18 | 782 | 802 | 780 | 800 | 21,500 |
| 2022/10/17 | 782 | 784 | 772 | 782 | 43,400 |
| 2022/10/14 | 784 | 796 | 773 | 795 | 35,100 |
| 2022/10/13 | 787 | 787 | 756 | 762 | 59,800 |
| 2022/10/12 | 800 | 814 | 770 | 787 | 66,600 |
| 2022/10/11 | 806 | 806 | 787 | 800 | 49,700 |
| 2022/10/07 | 805 | 816 | 805 | 808 | 28,000 |
| 2022/10/06 | 825 | 835 | 810 | 810 | 30,200 |
| 2022/10/05 | 836 | 845 | 820 | 820 | 34,100 |
| 2022/10/04 | 815 | 841 | 815 | 832 | 36,300 |
| 2022/10/03 | 803 | 824 | 791 | 820 | 51,500 |
| 2022/09/30 | 814 | 829 | 806 | 815 | 36,000 |
| 2022/09/29 | 834 | 850 | 819 | 826 | 28,200 |
| 2022/09/28 | 841 | 851 | 813 | 834 | 53,600 |
| 2022/09/27 | 822 | 851 | 822 | 848 | 32,300 |
| 2022/09/26 | 821 | 845 | 818 | 828 | 30,700 |
| 2022/09/22 | 818 | 834 | 817 | 830 | 34,000 |
| 2022/09/21 | 849 | 852 | 817 | 833 | 49,100 |
| 2022/09/20 | 855 | 863 | 848 | 858 | 36,100 |
| 2022/09/16 | 875 | 881 | 854 | 854 | 63,200 |
| 2022/09/15 | 877 | 906 | 869 | 887 | 47,800 |
| 2022/09/14 | 867 | 880 | 860 | 877 | 40,200 |
| 2022/09/13 | 891 | 906 | 878 | 890 | 38,000 |
| 2022/09/12 | 885 | 905 | 883 | 895 | 50,100 |
| 2022/09/09 | 864 | 874 | 859 | 871 | 14,400 |
| 2022/09/08 | 863 | 871 | 857 | 864 | 21,000 |
| 2022/09/07 | 875 | 880 | 850 | 863 | 45,200 |
| 2022/09/06 | 883 | 899 | 876 | 880 | 21,000 |
| 2022/09/05 | 880 | 890 | 862 | 886 | 16,600 |
| 2022/09/02 | 910 | 911 | 867 | 873 | 64,200 |
| 2022/09/01 | 886 | 937 | 885 | 908 | 108,400 |
| 2022/08/31 | 904 | 905 | 881 | 886 | 37,600 |
| 2022/08/30 | 899 | 925 | 897 | 916 | 46,400 |
| 2022/08/29 | 911 | 918 | 899 | 905 | 38,300 |
| 2022/08/26 | 945 | 958 | 931 | 931 | 31,200 |
| 2022/08/25 | 920 | 941 | 920 | 933 | 12,800 |
| 2022/08/24 | 913 | 925 | 910 | 920 | 26,100 |
| 2022/08/23 | 910 | 920 | 896 | 911 | 16,900 |
| 2022/08/22 | 922 | 924 | 893 | 915 | 52,200 |
| 2022/08/19 | 933 | 959 | 922 | 924 | 42,100 |
| 2022/08/18 | 919 | 930 | 899 | 924 | 28,200 |
| 2022/08/17 | 908 | 924 | 897 | 919 | 33,000 |
| 2022/08/16 | 897 | 920 | 897 | 908 | 30,000 |
| 2022/08/15 | 886 | 907 | 886 | 903 | 31,600 |
| 2022/08/12 | 860 | 887 | 860 | 877 | 34,800 |
| 2022/08/10 | 875 | 875 | 838 | 862 | 122,700 |
| 2022/08/09 | 933 | 933 | 911 | 915 | 76,800 |
| 2022/08/08 | 951 | 951 | 916 | 940 | 85,900 |
| 2022/08/05 | 956 | 978 | 950 | 953 | 36,200 |
| 2022/08/04 | 930 | 965 | 916 | 957 | 111,700 |
| 2022/08/03 | 992 | 1,000 | 926 | 935 | 154,700 |
| 2022/08/02 | 1,011 | 1,018 | 991 | 991 | 36,100 |
| 2022/08/01 | 1,011 | 1,030 | 996 | 1,014 | 38,000 |
| 2022/07/29 | 1,011 | 1,035 | 999 | 1,000 | 38,100 |
| 2022/07/28 | 1,005 | 1,024 | 1,000 | 1,015 | 37,000 |
| 2022/07/27 | 1,016 | 1,020 | 997 | 1,006 | 34,100 |
| 2022/07/26 | 1,025 | 1,032 | 1,005 | 1,014 | 37,200 |
| 2022/07/25 | 1,043 | 1,043 | 1,003 | 1,017 | 26,600 |
| 2022/07/22 | 1,040 | 1,047 | 1,027 | 1,035 | 22,400 |
| 2022/07/21 | 1,016 | 1,049 | 1,002 | 1,043 | 64,000 |
| 2022/07/20 | 1,013 | 1,020 | 989 | 1,017 | 41,900 |
| 2022/07/19 | 1,033 | 1,033 | 1,000 | 1,013 | 22,300 |
| 2022/07/15 | 1,040 | 1,040 | 997 | 1,022 | 53,100 |
| 2022/07/14 | 1,006 | 1,044 | 1,006 | 1,040 | 65,700 |
| 2022/07/13 | 1,007 | 1,026 | 998 | 1,026 | 34,900 |
| 2022/07/12 | 992 | 1,013 | 992 | 1,007 | 46,900 |
| 2022/07/11 | 999 | 1,029 | 999 | 1,022 | 57,400 |
| 2022/07/08 | 996 | 1,001 | 978 | 979 | 38,500 |
| 2022/07/07 | 1,014 | 1,015 | 995 | 997 | 26,200 |
| 2022/07/06 | 990 | 1,017 | 975 | 1,009 | 42,600 |
| 2022/07/05 | 981 | 998 | 962 | 983 | 29,900 |
| 2022/07/04 | 976 | 998 | 962 | 980 | 23,000 |
| 2022/07/01 | 1,012 | 1,017 | 963 | 973 | 104,000 |
| 2022/06/30 | 1,020 | 1,033 | 1,010 | 1,032 | 88,000 |
| 2022/06/29 | 971 | 1,002 | 963 | 1,002 | 68,100 |
| 2022/06/28 | 953 | 995 | 953 | 991 | 88,500 |
| 2022/06/27 | 968 | 968 | 937 | 962 | 60,100 |
| 2022/06/24 | 917 | 980 | 917 | 948 | 96,200 |
| 2022/06/23 | 916 | 932 | 901 | 917 | 37,600 |
| 2022/06/22 | 932 | 932 | 897 | 916 | 54,200 |
| 2022/06/21 | 894 | 946 | 894 | 940 | 77,100 |
| 2022/06/20 | 928 | 935 | 875 | 894 | 111,900 |
| 2022/06/17 | 925 | 938 | 916 | 928 | 74,700 |
| 2022/06/16 | 985 | 987 | 952 | 955 | 60,300 |
| 2022/06/15 | 959 | 960 | 935 | 955 | 61,500 |
| 2022/06/14 | 925 | 944 | 911 | 944 | 73,300 |
| 2022/06/13 | 955 | 976 | 938 | 955 | 83,900 |
| 2022/06/10 | 956 | 985 | 938 | 977 | 67,200 |
| 2022/06/09 | 937 | 981 | 925 | 976 | 109,800 |
| 2022/06/08 | 908 | 947 | 908 | 946 | 71,500 |
| 2022/06/07 | 875 | 898 | 862 | 896 | 78,200 |
| 2022/06/06 | 860 | 890 | 848 | 880 | 50,900 |
| 2022/06/03 | 873 | 885 | 848 | 854 | 57,900 |
| 2022/06/02 | 883 | 883 | 854 | 858 | 62,000 |
| 2022/06/01 | 868 | 884 | 859 | 875 | 55,000 |
| 2022/05/31 | 860 | 883 | 838 | 878 | 140,300 |
| 2022/05/30 | 810 | 879 | 810 | 869 | 256,100 |
| 2022/05/27 | 801 | 801 | 785 | 786 | 62,200 |
| 2022/05/26 | 807 | 819 | 791 | 792 | 80,400 |
| 2022/05/25 | 830 | 830 | 793 | 796 | 127,000 |
| 2022/05/24 | 873 | 873 | 832 | 839 | 94,000 |
| 2022/05/23 | 846 | 858 | 833 | 858 | 49,000 |
| 2022/05/20 | 851 | 851 | 825 | 846 | 79,300 |
| 2022/05/19 | 843 | 865 | 839 | 849 | 63,100 |
| 2022/05/18 | 886 | 891 | 858 | 861 | 105,100 |
| 2022/05/17 | 873 | 899 | 854 | 886 | 170,800 |
| 2022/05/16 | 836 | 936 | 830 | 872 | 480,200 |
| 2022/05/13 | 1,086 | 1,120 | 1,071 | 1,106 | 210,500 |
| 2022/05/12 | 1,111 | 1,120 | 1,074 | 1,084 | 80,900 |
| 2022/05/11 | 1,114 | 1,141 | 1,106 | 1,137 | 37,700 |
| 2022/05/10 | 1,100 | 1,135 | 1,091 | 1,131 | 64,500 |
| 2022/05/09 | 1,150 | 1,150 | 1,107 | 1,113 | 61,600 |
| 2022/05/06 | 1,193 | 1,193 | 1,147 | 1,171 | 40,900 |
| 2022/05/02 | 1,182 | 1,197 | 1,160 | 1,188 | 45,400 |
| 2022/04/28 | 1,185 | 1,185 | 1,150 | 1,182 | 48,600 |
| 2022/04/27 | 1,152 | 1,190 | 1,136 | 1,190 | 60,600 |
| 2022/04/26 | 1,186 | 1,196 | 1,171 | 1,182 | 56,300 |
| 2022/04/25 | 1,120 | 1,178 | 1,111 | 1,170 | 81,000 |
| 2022/04/22 | 1,150 | 1,150 | 1,121 | 1,130 | 79,200 |
| 2022/04/21 | 1,202 | 1,220 | 1,157 | 1,169 | 126,800 |
| 2022/04/20 | 1,262 | 1,262 | 1,205 | 1,208 | 71,000 |
| 2022/04/19 | 1,255 | 1,264 | 1,239 | 1,240 | 33,300 |
| 2022/04/18 | 1,269 | 1,269 | 1,222 | 1,262 | 51,500 |
| 2022/04/15 | 1,270 | 1,281 | 1,251 | 1,272 | 46,100 |
| 2022/04/14 | 1,355 | 1,355 | 1,273 | 1,290 | 65,800 |
| 2022/04/13 | 1,242 | 1,346 | 1,239 | 1,338 | 94,300 |
| 2022/04/12 | 1,220 | 1,275 | 1,189 | 1,272 | 89,700 |
| 2022/04/11 | 1,360 | 1,360 | 1,224 | 1,226 | 211,400 |
| 2022/04/08 | 1,345 | 1,388 | 1,343 | 1,383 | 60,200 |
| 2022/04/07 | 1,388 | 1,393 | 1,323 | 1,339 | 100,700 |
| 2022/04/06 | 1,416 | 1,427 | 1,380 | 1,424 | 60,000 |
| 2022/04/05 | 1,432 | 1,437 | 1,396 | 1,427 | 54,300 |
| 2022/04/04 | 1,370 | 1,415 | 1,352 | 1,402 | 75,700 |
| 2022/04/01 | 1,352 | 1,372 | 1,315 | 1,348 | 52,600 |
| 2022/03/31 | 1,382 | 1,388 | 1,360 | 1,372 | 66,200 |
| 2022/03/30 | 1,361 | 1,382 | 1,342 | 1,382 | 63,300 |
| 2022/03/29 | 1,313 | 1,363 | 1,300 | 1,344 | 74,600 |
| 2022/03/28 | 1,315 | 1,315 | 1,269 | 1,294 | 66,600 |
| 2022/03/25 | 1,311 | 1,320 | 1,275 | 1,292 | 95,000 |
| 2022/03/24 | 1,250 | 1,305 | 1,232 | 1,305 | 73,200 |
| 2022/03/23 | 1,276 | 1,277 | 1,240 | 1,270 | 84,600 |
| 2022/03/22 | 1,279 | 1,279 | 1,215 | 1,237 | 138,300 |
| 2022/03/18 | 1,177 | 1,231 | 1,165 | 1,221 | 67,200 |
| 2022/03/17 | 1,179 | 1,195 | 1,152 | 1,179 | 81,300 |
| 2022/03/16 | 1,150 | 1,162 | 1,126 | 1,153 | 36,900 |
| 2022/03/15 | 1,092 | 1,121 | 1,076 | 1,120 | 56,900 |
| 2022/03/14 | 1,091 | 1,118 | 1,079 | 1,106 | 53,700 |
| 2022/03/11 | 1,111 | 1,126 | 1,065 | 1,088 | 53,800 |
| 2022/03/10 | 1,101 | 1,122 | 1,086 | 1,118 | 74,900 |
| 2022/03/09 | 1,119 | 1,119 | 1,052 | 1,061 | 72,700 |
| 2022/03/08 | 1,061 | 1,139 | 1,061 | 1,121 | 114,600 |
| 2022/03/07 | 1,102 | 1,106 | 1,063 | 1,081 | 82,700 |
| 2022/03/04 | 1,161 | 1,161 | 1,102 | 1,132 | 59,500 |
| 2022/03/03 | 1,206 | 1,212 | 1,160 | 1,169 | 73,000 |
| 2022/03/02 | 1,178 | 1,192 | 1,151 | 1,182 | 62,700 |
| 2022/03/01 | 1,158 | 1,213 | 1,150 | 1,204 | 90,100 |
| 2022/02/28 | 1,116 | 1,145 | 1,080 | 1,145 | 91,600 |
| 2022/02/25 | 1,063 | 1,093 | 1,053 | 1,088 | 74,200 |
| 2022/02/24 | 1,031 | 1,039 | 1,006 | 1,028 | 92,500 |
| 2022/02/22 | 1,040 | 1,077 | 1,038 | 1,050 | 60,000 |
| 2022/02/21 | 1,070 | 1,081 | 1,032 | 1,055 | 88,700 |
| 2022/02/18 | 1,085 | 1,115 | 1,061 | 1,109 | 104,500 |
| 2022/02/17 | 1,180 | 1,180 | 1,113 | 1,120 | 100,900 |
| 2022/02/16 | 1,208 | 1,227 | 1,161 | 1,187 | 142,700 |
| 2022/02/15 | 1,242 | 1,279 | 1,177 | 1,183 | 101,400 |
| 2022/02/14 | 1,262 | 1,285 | 1,210 | 1,220 | 166,000 |
| 2022/02/10 | 1,429 | 1,463 | 1,415 | 1,440 | 53,800 |
| 2022/02/09 | 1,410 | 1,436 | 1,390 | 1,414 | 42,400 |
| 2022/02/08 | 1,463 | 1,463 | 1,391 | 1,400 | 54,300 |
| 2022/02/07 | 1,495 | 1,495 | 1,442 | 1,463 | 53,600 |
| 2022/02/04 | 1,410 | 1,480 | 1,405 | 1,473 | 73,800 |
| 2022/02/03 | 1,440 | 1,441 | 1,396 | 1,433 | 47,500 |
| 2022/02/02 | 1,421 | 1,446 | 1,393 | 1,446 | 43,900 |
| 2022/02/01 | 1,384 | 1,435 | 1,364 | 1,391 | 57,400 |
| 2022/01/31 | 1,303 | 1,374 | 1,303 | 1,353 | 44,800 |
| 2022/01/28 | 1,335 | 1,335 | 1,252 | 1,303 | 89,400 |
| 2022/01/27 | 1,425 | 1,438 | 1,324 | 1,335 | 93,400 |
| 2022/01/26 | 1,391 | 1,437 | 1,381 | 1,422 | 52,200 |
| 2022/01/25 | 1,442 | 1,473 | 1,374 | 1,393 | 72,700 |
| 2022/01/24 | 1,483 | 1,498 | 1,433 | 1,467 | 43,800 |
| 2022/01/21 | 1,464 | 1,478 | 1,420 | 1,478 | 31,500 |
| 2022/01/20 | 1,446 | 1,481 | 1,416 | 1,464 | 52,200 |
| 2022/01/19 | 1,502 | 1,508 | 1,441 | 1,446 | 76,600 |
| 2022/01/18 | 1,498 | 1,566 | 1,484 | 1,523 | 97,700 |
| 2022/01/17 | 1,559 | 1,565 | 1,481 | 1,500 | 231,200 |
| 2022/01/14 | 1,430 | 1,453 | 1,397 | 1,429 | 73,600 |
| 2022/01/13 | 1,525 | 1,536 | 1,448 | 1,448 | 79,800 |
| 2022/01/12 | 1,521 | 1,545 | 1,501 | 1,538 | 46,300 |
| 2022/01/11 | 1,523 | 1,523 | 1,454 | 1,463 | 57,000 |
| 2022/01/07 | 1,561 | 1,580 | 1,493 | 1,521 | 81,600 |
| 2022/01/06 | 1,613 | 1,618 | 1,527 | 1,548 | 92,000 |
| 2022/01/05 | 1,695 | 1,695 | 1,615 | 1,640 | 104,400 |
| 2022/01/04 | 1,772 | 1,829 | 1,695 | 1,703 | 45,800 |