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 |
|---|---|---|---|---|---|
| 2024/12/30 | 387 | 388 | 381 | 385 | 6,500 |
| 2024/12/27 | 380 | 390 | 380 | 386 | 12,700 |
| 2024/12/26 | 370 | 379 | 367 | 378 | 78,600 |
| 2024/12/25 | 366 | 370 | 365 | 370 | 29,500 |
| 2024/12/24 | 368 | 368 | 363 | 368 | 34,500 |
| 2024/12/23 | 376 | 379 | 366 | 368 | 37,300 |
| 2024/12/20 | 384 | 385 | 376 | 379 | 11,700 |
| 2024/12/19 | 381 | 388 | 381 | 383 | 5,300 |
| 2024/12/18 | 380 | 387 | 379 | 384 | 7,600 |
| 2024/12/17 | 385 | 385 | 378 | 381 | 11,100 |
| 2024/12/16 | 399 | 399 | 376 | 386 | 43,400 |
| 2024/12/13 | 397 | 402 | 395 | 396 | 11,700 |
| 2024/12/12 | 402 | 402 | 398 | 398 | 8,900 |
| 2024/12/11 | 402 | 405 | 401 | 402 | 16,100 |
| 2024/12/10 | 405 | 405 | 402 | 405 | 5,000 |
| 2024/12/09 | 410 | 410 | 403 | 403 | 3,200 |
| 2024/12/06 | 405 | 409 | 402 | 402 | 26,000 |
| 2024/12/05 | 412 | 412 | 402 | 404 | 6,700 |
| 2024/12/04 | 415 | 416 | 407 | 410 | 6,600 |
| 2024/12/03 | 415 | 415 | 409 | 414 | 8,300 |
| 2024/12/02 | 418 | 418 | 409 | 411 | 6,900 |
| 2024/11/29 | 411 | 418 | 410 | 418 | 3,500 |
| 2024/11/28 | 419 | 419 | 411 | 411 | 13,300 |
| 2024/11/27 | 420 | 422 | 414 | 416 | 9,700 |
| 2024/11/26 | 417 | 419 | 411 | 419 | 4,200 |
| 2024/11/25 | 414 | 415 | 411 | 415 | 5,100 |
| 2024/11/22 | 414 | 414 | 406 | 411 | 18,100 |
| 2024/11/21 | 407 | 414 | 403 | 414 | 22,000 |
| 2024/11/20 | 409 | 415 | 406 | 406 | 25,900 |
| 2024/11/19 | 409 | 410 | 405 | 409 | 8,700 |
| 2024/11/18 | 409 | 411 | 407 | 409 | 8,400 |
| 2024/11/15 | 412 | 415 | 410 | 411 | 7,100 |
| 2024/11/14 | 425 | 425 | 410 | 413 | 27,600 |
| 2024/11/13 | 434 | 434 | 425 | 425 | 5,400 |
| 2024/11/12 | 439 | 441 | 424 | 434 | 11,900 |
| 2024/11/11 | 460 | 461 | 420 | 437 | 54,400 |
| 2024/11/08 | 446 | 454 | 435 | 451 | 21,900 |
| 2024/11/07 | 432 | 437 | 424 | 435 | 5,000 |
| 2024/11/06 | 431 | 437 | 425 | 426 | 5,000 |
| 2024/11/05 | 430 | 431 | 422 | 429 | 5,700 |
| 2024/11/01 | 427 | 433 | 423 | 423 | 5,300 |
| 2024/10/31 | 420 | 433 | 413 | 429 | 19,300 |
| 2024/10/30 | 431 | 439 | 422 | 422 | 33,600 |
| 2024/10/29 | 423 | 432 | 420 | 430 | 10,800 |
| 2024/10/28 | 406 | 422 | 405 | 422 | 27,800 |
| 2024/10/25 | 400 | 406 | 399 | 406 | 10,200 |
| 2024/10/24 | 400 | 404 | 398 | 403 | 12,200 |
| 2024/10/23 | 396 | 405 | 396 | 404 | 13,900 |
| 2024/10/22 | 401 | 401 | 397 | 400 | 10,500 |
| 2024/10/21 | 403 | 407 | 400 | 401 | 13,100 |
| 2024/10/18 | 405 | 408 | 402 | 402 | 4,000 |
| 2024/10/17 | 406 | 408 | 403 | 403 | 4,100 |
| 2024/10/16 | 407 | 409 | 402 | 402 | 21,300 |
| 2024/10/15 | 407 | 410 | 406 | 407 | 6,600 |
| 2024/10/11 | 404 | 409 | 398 | 409 | 12,500 |
| 2024/10/10 | 404 | 404 | 398 | 404 | 17,100 |
| 2024/10/09 | 401 | 407 | 401 | 401 | 91,600 |
| 2024/10/08 | 417 | 417 | 402 | 404 | 14,900 |
| 2024/10/07 | 415 | 417 | 409 | 417 | 11,300 |
| 2024/10/04 | 417 | 417 | 409 | 410 | 10,100 |
| 2024/10/03 | 423 | 425 | 412 | 414 | 13,400 |
| 2024/10/02 | 417 | 422 | 411 | 415 | 15,000 |
| 2024/10/01 | 416 | 423 | 416 | 420 | 16,800 |
| 2024/09/30 | 430 | 430 | 413 | 416 | 23,000 |
| 2024/09/27 | 432 | 440 | 422 | 440 | 19,900 |
| 2024/09/26 | 424 | 447 | 424 | 433 | 46,300 |
| 2024/09/25 | 423 | 460 | 420 | 430 | 68,200 |
| 2024/09/24 | 436 | 436 | 424 | 424 | 8,500 |
| 2024/09/20 | 435 | 452 | 434 | 434 | 18,800 |
| 2024/09/19 | 420 | 450 | 420 | 448 | 44,800 |
| 2024/09/18 | 414 | 428 | 406 | 418 | 50,800 |
| 2024/09/17 | 424 | 432 | 409 | 414 | 28,300 |
| 2024/09/13 | 426 | 426 | 417 | 421 | 6,800 |
| 2024/09/12 | 414 | 432 | 410 | 419 | 32,800 |
| 2024/09/11 | 421 | 424 | 397 | 407 | 40,500 |
| 2024/09/10 | 423 | 432 | 421 | 422 | 14,600 |
| 2024/09/09 | 414 | 426 | 411 | 421 | 22,600 |
| 2024/09/06 | 417 | 431 | 415 | 421 | 51,800 |
| 2024/09/05 | 421 | 433 | 418 | 418 | 19,500 |
| 2024/09/04 | 437 | 437 | 421 | 426 | 32,000 |
| 2024/09/03 | 441 | 446 | 438 | 440 | 7,000 |
| 2024/09/02 | 453 | 453 | 440 | 445 | 13,000 |
| 2024/08/30 | 443 | 451 | 440 | 447 | 15,500 |
| 2024/08/29 | 451 | 455 | 440 | 445 | 15,700 |
| 2024/08/28 | 449 | 461 | 449 | 453 | 27,700 |
| 2024/08/27 | 444 | 458 | 443 | 456 | 14,400 |
| 2024/08/26 | 447 | 456 | 438 | 447 | 32,800 |
| 2024/08/23 | 452 | 452 | 439 | 439 | 24,000 |
| 2024/08/22 | 441 | 455 | 438 | 447 | 53,600 |
| 2024/08/21 | 437 | 447 | 435 | 441 | 14,500 |
| 2024/08/20 | 433 | 447 | 432 | 442 | 57,200 |
| 2024/08/19 | 426 | 429 | 416 | 429 | 18,200 |
| 2024/08/16 | 417 | 425 | 412 | 423 | 12,200 |
| 2024/08/15 | 415 | 418 | 411 | 417 | 21,100 |
| 2024/08/14 | 403 | 420 | 403 | 419 | 54,500 |
| 2024/08/13 | 391 | 405 | 382 | 403 | 43,400 |
| 2024/08/09 | 385 | 398 | 375 | 387 | 36,100 |
| 2024/08/08 | 383 | 390 | 364 | 383 | 32,200 |
| 2024/08/07 | 339 | 406 | 339 | 383 | 78,000 |
| 2024/08/06 | 391 | 391 | 347 | 347 | 50,100 |
| 2024/08/05 | 389 | 402 | 327 | 327 | 259,500 |
| 2024/08/02 | 439 | 439 | 405 | 405 | 89,400 |
| 2024/08/01 | 451 | 451 | 442 | 444 | 27,000 |
| 2024/07/31 | 447 | 455 | 442 | 454 | 15,200 |
| 2024/07/30 | 452 | 459 | 447 | 447 | 34,000 |
| 2024/07/29 | 456 | 458 | 452 | 458 | 10,600 |
| 2024/07/26 | 461 | 461 | 445 | 456 | 33,000 |
| 2024/07/25 | 457 | 462 | 452 | 457 | 26,000 |
| 2024/07/24 | 467 | 468 | 457 | 462 | 19,100 |
| 2024/07/23 | 469 | 473 | 465 | 467 | 8,100 |
| 2024/07/22 | 469 | 469 | 462 | 469 | 18,200 |
| 2024/07/19 | 478 | 480 | 468 | 469 | 17,000 |
| 2024/07/18 | 487 | 487 | 475 | 475 | 6,500 |
| 2024/07/17 | 489 | 489 | 482 | 485 | 14,200 |
| 2024/07/16 | 486 | 488 | 479 | 485 | 20,200 |
| 2024/07/12 | 475 | 490 | 470 | 489 | 45,300 |
| 2024/07/11 | 459 | 478 | 458 | 475 | 28,400 |
| 2024/07/10 | 454 | 458 | 450 | 458 | 21,900 |
| 2024/07/09 | 460 | 461 | 451 | 458 | 14,400 |
| 2024/07/08 | 463 | 465 | 455 | 460 | 18,200 |
| 2024/07/05 | 468 | 469 | 460 | 461 | 24,700 |
| 2024/07/04 | 472 | 474 | 465 | 468 | 21,100 |
| 2024/07/03 | 471 | 475 | 466 | 475 | 17,500 |
| 2024/07/02 | 475 | 475 | 465 | 471 | 28,400 |
| 2024/07/01 | 481 | 481 | 471 | 471 | 26,800 |
| 2024/06/28 | 478 | 483 | 471 | 480 | 13,300 |
| 2024/06/27 | 475 | 480 | 472 | 475 | 16,700 |
| 2024/06/26 | 485 | 485 | 471 | 475 | 21,000 |
| 2024/06/25 | 476 | 488 | 476 | 481 | 15,000 |
| 2024/06/24 | 473 | 478 | 471 | 472 | 11,200 |
| 2024/06/21 | 480 | 487 | 476 | 479 | 31,400 |
| 2024/06/20 | 464 | 483 | 464 | 480 | 24,600 |
| 2024/06/19 | 478 | 483 | 464 | 464 | 28,600 |
| 2024/06/18 | 471 | 478 | 471 | 478 | 15,200 |
| 2024/06/17 | 480 | 480 | 464 | 471 | 25,500 |
| 2024/06/14 | 463 | 477 | 463 | 477 | 17,400 |
| 2024/06/13 | 476 | 477 | 463 | 463 | 8,500 |
| 2024/06/12 | 477 | 477 | 470 | 472 | 4,400 |
| 2024/06/11 | 478 | 478 | 471 | 474 | 19,200 |
| 2024/06/10 | 469 | 477 | 469 | 477 | 19,100 |
| 2024/06/07 | 459 | 466 | 459 | 466 | 3,800 |
| 2024/06/06 | 467 | 474 | 461 | 461 | 7,200 |
| 2024/06/05 | 473 | 477 | 467 | 467 | 8,500 |
| 2024/06/04 | 467 | 477 | 467 | 475 | 14,000 |
| 2024/06/03 | 472 | 476 | 467 | 470 | 40,700 |
| 2024/05/31 | 453 | 474 | 453 | 466 | 47,400 |
| 2024/05/30 | 448 | 454 | 441 | 447 | 37,500 |
| 2024/05/29 | 454 | 456 | 443 | 449 | 47,500 |
| 2024/05/28 | 456 | 462 | 455 | 455 | 15,500 |
| 2024/05/27 | 462 | 468 | 455 | 459 | 25,300 |
| 2024/05/24 | 464 | 467 | 461 | 463 | 20,100 |
| 2024/05/23 | 467 | 468 | 461 | 468 | 28,300 |
| 2024/05/22 | 474 | 474 | 465 | 466 | 30,600 |
| 2024/05/21 | 479 | 480 | 472 | 474 | 18,800 |
| 2024/05/20 | 478 | 481 | 469 | 476 | 76,300 |
| 2024/05/17 | 485 | 490 | 481 | 485 | 28,800 |
| 2024/05/16 | 510 | 510 | 480 | 486 | 90,400 |
| 2024/05/15 | 528 | 528 | 502 | 510 | 53,100 |
| 2024/05/14 | 517 | 527 | 514 | 519 | 52,000 |
| 2024/05/13 | 522 | 522 | 493 | 512 | 97,100 |
| 2024/05/10 | 522 | 523 | 506 | 512 | 51,800 |
| 2024/05/09 | 517 | 524 | 509 | 522 | 16,900 |
| 2024/05/08 | 530 | 534 | 517 | 517 | 25,000 |
| 2024/05/07 | 515 | 530 | 515 | 530 | 18,000 |
| 2024/05/02 | 513 | 520 | 504 | 512 | 28,200 |
| 2024/05/01 | 521 | 528 | 518 | 518 | 20,700 |
| 2024/04/30 | 509 | 529 | 507 | 529 | 25,800 |
| 2024/04/26 | 516 | 516 | 507 | 507 | 41,700 |
| 2024/04/25 | 524 | 534 | 510 | 519 | 16,900 |
| 2024/04/24 | 537 | 538 | 522 | 527 | 15,300 |
| 2024/04/23 | 523 | 538 | 520 | 530 | 36,400 |
| 2024/04/22 | 511 | 523 | 507 | 520 | 21,100 |
| 2024/04/19 | 521 | 521 | 498 | 501 | 63,000 |
| 2024/04/18 | 518 | 527 | 515 | 523 | 11,900 |
| 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 |