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
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
2023/06/23 795 803 773 783 71,300
2023/06/22 807 823 792 792 100,400
2023/06/21 793 812 790 806 103,300
2023/06/20 784 801 780 798 48,000
2023/06/19 783 799 777 791 53,500
2023/06/16 773 797 771 783 74,800
2023/06/15 760 771 742 763 78,500
2023/06/14 782 782 753 756 122,800
2023/06/13 791 803 786 794 65,100
2023/06/12 770 788 770 786 43,900
2023/06/09 792 792 759 770 69,600
2023/06/08 802 803 773 777 89,100
2023/06/07 807 815 776 809 145,800
2023/06/06 776 807 774 800 147,500
2023/06/05 755 781 746 774 174,000
2023/06/02 749 751 728 743 59,400
2023/06/01 749 767 721 737 125,400
2023/05/31 743 786 740 754 208,600
2023/05/30 745 751 715 747 303,000
2023/05/29 768 768 745 754 92,500
2023/05/26 784 784 751 760 121,400
2023/05/25 785 787 773 784 119,800
2023/05/24 803 812 785 788 121,300
2023/05/23 824 827 803 813 134,300
2023/05/22 863 863 817 822 107,400
2023/05/19 870 870 830 833 107,700
2023/05/18 918 931 859 864 125,000
2023/05/17 925 947 910 918 52,200
2023/05/16 942 959 911 918 96,000
2023/05/15 966 996 941 942 174,800
2023/05/12 1,171 1,176 1,133 1,133 26,900
2023/05/11 1,170 1,186 1,157 1,186 21,500
2023/05/10 1,163 1,180 1,147 1,164 12,500
2023/05/09 1,141 1,173 1,132 1,166 24,400
2023/05/08 1,100 1,141 1,094 1,141 21,800
2023/05/02 1,079 1,100 1,067 1,100 35,200
2023/05/01 1,123 1,125 1,078 1,080 47,000
2023/04/28 1,078 1,116 1,075 1,111 26,300
2023/04/27 1,061 1,113 1,052 1,087 69,500
2023/04/26 1,088 1,118 1,046 1,059 78,900
2023/04/25 1,067 1,090 1,056 1,087 29,700
2023/04/24 1,025 1,081 1,025 1,067 40,300
2023/04/21 1,009 1,038 999 1,030 22,700
2023/04/20 1,024 1,037 1,018 1,019 10,200
2023/04/19 1,017 1,032 1,009 1,024 15,400
2023/04/18 1,020 1,020 1,004 1,014 20,100
2023/04/17 1,025 1,029 1,013 1,019 15,200
2023/04/14 1,025 1,042 1,016 1,035 29,300
2023/04/13 1,028 1,031 1,014 1,015 22,300
2023/04/12 985 1,032 982 1,028 45,800
2023/04/11 965 993 965 987 26,100
2023/04/10 962 982 955 967 20,700
2023/04/07 992 992 955 962 57,500
2023/04/06 961 999 952 995 52,500
2023/04/05 1,004 1,006 967 973 50,200
2023/04/04 952 1,018 949 1,003 100,600
2023/04/03 989 1,003 941 952 75,600
2023/03/31 1,005 1,015 978 989 58,200
2023/03/30 992 1,029 991 1,012 38,800
2023/03/29 998 1,022 970 1,005 138,100
2023/03/28 1,103 1,103 1,000 1,012 141,400
2023/03/27 1,208 1,210 1,117 1,128 81,400
2023/03/24 1,232 1,232 1,198 1,200 41,800
2023/03/23 1,269 1,271 1,220 1,238 60,200
2023/03/22 1,222 1,280 1,219 1,277 97,000
2023/03/20 1,217 1,241 1,156 1,192 67,500
2023/03/17 1,191 1,248 1,191 1,217 58,300
2023/03/16 1,137 1,189 1,115 1,178 33,000
2023/03/15 1,169 1,171 1,140 1,152 31,800
2023/03/14 1,125 1,157 1,099 1,145 31,100
2023/03/13 1,091 1,125 1,085 1,125 19,800
2023/03/10 1,113 1,143 1,113 1,121 30,800
2023/03/09 1,144 1,144 1,112 1,114 35,000
2023/03/08 1,136 1,155 1,125 1,144 14,700
2023/03/07 1,154 1,167 1,134 1,142 19,400
2023/03/06 1,134 1,171 1,132 1,164 24,700
2023/03/03 1,163 1,163 1,135 1,138 37,100
2023/03/02 1,170 1,175 1,153 1,163 22,000
2023/03/01 1,173 1,197 1,160 1,162 25,400
2023/02/28 1,153 1,188 1,148 1,173 32,000
2023/02/27 1,100 1,154 1,100 1,153 39,100
2023/02/24 1,100 1,116 1,084 1,108 21,900
2023/02/22 1,103 1,123 1,086 1,087 15,900
2023/02/21 1,092 1,124 1,088 1,116 27,800
2023/02/20 1,096 1,115 1,060 1,092 40,700
2023/02/17 1,107 1,129 1,095 1,096 45,100
2023/02/16 1,034 1,127 1,025 1,107 154,000
2023/02/15 1,048 1,053 982 1,036 227,800
2023/02/14 972 983 956 980 43,900
2023/02/13 977 977 946 962 41,900
2023/02/10 1,000 1,000 983 984 26,500
2023/02/09 982 1,014 978 1,001 42,100
2023/02/08 978 986 958 982 30,700
2023/02/07 970 980 957 978 20,300
2023/02/06 937 979 936 970 75,600
2023/02/03 923 946 920 934 33,400
2023/02/02 901 925 901 923 30,400
2023/02/01 903 924 902 905 35,300
2023/01/31 894 911 891 909 19,300
2023/01/30 902 917 891 893 44,000
2023/01/27 905 910 893 902 25,500
2023/01/26 928 930 905 905 30,300
2023/01/25 923 931 912 928 46,800
2023/01/24 914 925 914 923 26,300
2023/01/23 893 917 893 914 31,100
2023/01/20 896 900 880 895 25,800
2023/01/19 891 905 878 889 23,500
2023/01/18 887 909 872 904 43,600
2023/01/17 870 909 865 885 45,300
2023/01/16 869 885 864 872 24,600
2023/01/13 887 889 871 880 21,000
2023/01/12 896 896 880 881 16,800
2023/01/11 875 900 875 896 32,600
2023/01/10 870 876 859 865 32,300
2023/01/06 833 858 825 856 22,900
2023/01/05 836 849 835 841 31,200
2023/01/04 848 856 838 849 21,500

このページの先頭へ