ギックス(9219)の株価時系列情報
ギックス(9219)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 909 | 915 | 909 | 914 | 3,700 |
| 2025/06/12 | 917 | 917 | 909 | 909 | 4,300 |
| 2025/06/11 | 910 | 917 | 910 | 917 | 4,300 |
| 2025/06/10 | 913 | 915 | 907 | 915 | 8,300 |
| 2025/06/09 | 914 | 914 | 908 | 910 | 3,600 |
| 2025/06/06 | 909 | 917 | 907 | 908 | 5,700 |
| 2025/06/05 | 906 | 913 | 906 | 909 | 3,400 |
| 2025/06/04 | 910 | 910 | 897 | 905 | 5,700 |
| 2025/06/03 | 909 | 910 | 895 | 895 | 5,900 |
| 2025/06/02 | 916 | 916 | 896 | 896 | 9,700 |
| 2025/05/30 | 915 | 918 | 911 | 911 | 6,600 |
| 2025/05/29 | 915 | 922 | 910 | 918 | 3,100 |
| 2025/05/28 | 909 | 924 | 904 | 910 | 9,200 |
| 2025/05/27 | 905 | 908 | 900 | 903 | 5,400 |
| 2025/05/26 | 900 | 904 | 900 | 900 | 2,400 |
| 2025/05/23 | 902 | 904 | 890 | 892 | 7,700 |
| 2025/05/22 | 900 | 909 | 891 | 900 | 9,700 |
| 2025/05/21 | 905 | 907 | 895 | 902 | 5,300 |
| 2025/05/20 | 899 | 906 | 891 | 905 | 3,500 |
| 2025/05/19 | 902 | 909 | 896 | 899 | 4,800 |
| 2025/05/16 | 904 | 908 | 898 | 903 | 3,100 |
| 2025/05/15 | 893 | 910 | 886 | 904 | 11,900 |
| 2025/05/14 | 899 | 917 | 870 | 895 | 48,200 |
| 2025/05/13 | 904 | 904 | 889 | 899 | 8,600 |
| 2025/05/12 | 914 | 915 | 878 | 889 | 20,600 |
| 2025/05/09 | 882 | 910 | 882 | 899 | 21,000 |
| 2025/05/08 | 877 | 885 | 875 | 881 | 10,600 |
| 2025/05/07 | 889 | 901 | 869 | 879 | 36,800 |
| 2025/05/02 | 885 | 903 | 866 | 884 | 40,200 |
| 2025/05/01 | 890 | 907 | 860 | 879 | 60,100 |
| 2025/04/30 | 897 | 900 | 861 | 896 | 138,600 |
| 2025/04/28 | 871 | 940 | 866 | 867 | 220,600 |
| 2025/04/25 | 970 | 985 | 913 | 929 | 398,400 |
| 2025/04/24 | 977 | 977 | 960 | 973 | 10,500 |
| 2025/04/23 | 960 | 973 | 960 | 965 | 3,400 |
| 2025/04/22 | 954 | 972 | 954 | 969 | 5,100 |
| 2025/04/21 | 948 | 955 | 948 | 954 | 3,800 |
| 2025/04/18 | 934 | 948 | 928 | 948 | 2,300 |
| 2025/04/17 | 925 | 932 | 925 | 931 | 2,600 |
| 2025/04/16 | 930 | 937 | 929 | 930 | 1,600 |
| 2025/04/15 | 929 | 931 | 928 | 930 | 1,700 |
| 2025/04/14 | 917 | 930 | 912 | 928 | 5,400 |
| 2025/04/11 | 890 | 915 | 880 | 902 | 9,200 |
| 2025/04/10 | 930 | 930 | 886 | 896 | 16,500 |
| 2025/04/09 | 898 | 898 | 838 | 853 | 15,800 |
| 2025/04/08 | 892 | 906 | 890 | 900 | 15,100 |
| 2025/04/07 | 851 | 897 | 834 | 888 | 14,100 |
| 2025/04/04 | 930 | 962 | 917 | 943 | 12,800 |
| 2025/04/03 | 939 | 956 | 925 | 945 | 11,200 |
| 2025/04/02 | 960 | 960 | 946 | 952 | 7,100 |
| 2025/04/01 | 989 | 989 | 950 | 960 | 21,500 |
| 2025/03/31 | 1,013 | 1,013 | 989 | 989 | 22,000 |
| 2025/03/28 | 998 | 1,012 | 998 | 1,002 | 6,700 |
| 2025/03/27 | 1,000 | 1,000 | 985 | 996 | 3,500 |
| 2025/03/26 | 991 | 1,006 | 990 | 1,004 | 3,800 |
| 2025/03/25 | 1,000 | 1,013 | 999 | 999 | 7,400 |
| 2025/03/24 | 1,008 | 1,008 | 995 | 1,000 | 6,800 |
| 2025/03/21 | 1,003 | 1,014 | 1,000 | 1,003 | 5,500 |
| 2025/03/19 | 1,033 | 1,033 | 1,016 | 1,016 | 6,000 |
| 2025/03/18 | 1,003 | 1,020 | 1,003 | 1,020 | 7,400 |
| 2025/03/17 | 981 | 1,008 | 981 | 1,003 | 11,200 |
| 2025/03/14 | 989 | 990 | 978 | 981 | 2,100 |
| 2025/03/13 | 989 | 989 | 975 | 989 | 3,100 |
| 2025/03/12 | 974 | 993 | 970 | 980 | 9,200 |
| 2025/03/11 | 962 | 974 | 948 | 974 | 7,000 |
| 2025/03/10 | 975 | 978 | 969 | 970 | 1,000 |
| 2025/03/07 | 961 | 981 | 961 | 978 | 4,000 |
| 2025/03/06 | 978 | 983 | 959 | 971 | 4,700 |
| 2025/03/05 | 976 | 977 | 963 | 970 | 1,900 |
| 2025/03/04 | 975 | 985 | 960 | 977 | 6,300 |
| 2025/03/03 | 966 | 980 | 951 | 980 | 4,300 |
| 2025/02/28 | 968 | 968 | 943 | 959 | 7,500 |
| 2025/02/27 | 948 | 964 | 947 | 964 | 4,300 |
| 2025/02/26 | 951 | 951 | 937 | 946 | 3,100 |
| 2025/02/25 | 944 | 959 | 940 | 951 | 3,900 |
| 2025/02/21 | 955 | 960 | 944 | 944 | 2,100 |
| 2025/02/20 | 968 | 968 | 942 | 950 | 6,500 |
| 2025/02/19 | 967 | 971 | 961 | 968 | 5,500 |
| 2025/02/18 | 960 | 967 | 955 | 967 | 2,800 |
| 2025/02/17 | 951 | 965 | 949 | 963 | 8,600 |
| 2025/02/14 | 958 | 958 | 940 | 955 | 3,400 |
| 2025/02/13 | 954 | 963 | 948 | 961 | 1,000 |
| 2025/02/12 | 954 | 955 | 945 | 948 | 3,300 |
| 2025/02/10 | 969 | 969 | 942 | 948 | 11,100 |
| 2025/02/07 | 973 | 980 | 957 | 968 | 7,900 |
| 2025/02/06 | 980 | 980 | 961 | 973 | 9,100 |
| 2025/02/05 | 946 | 978 | 945 | 977 | 21,600 |
| 2025/02/04 | 922 | 944 | 922 | 927 | 16,500 |
| 2025/02/03 | 916 | 924 | 904 | 922 | 9,000 |
| 2025/01/31 | 935 | 935 | 903 | 920 | 27,600 |
| 2025/01/30 | 943 | 947 | 920 | 920 | 28,300 |
| 2025/01/29 | 925 | 940 | 912 | 932 | 16,200 |
| 2025/01/28 | 932 | 941 | 911 | 922 | 23,300 |
| 2025/01/27 | 987 | 987 | 937 | 939 | 24,000 |
| 2025/01/24 | 983 | 989 | 964 | 987 | 27,000 |
| 2025/01/23 | 976 | 981 | 957 | 981 | 8,900 |
| 2025/01/22 | 954 | 972 | 938 | 971 | 21,900 |
| 2025/01/21 | 918 | 954 | 910 | 954 | 26,700 |
| 2025/01/20 | 899 | 899 | 882 | 888 | 3,900 |
| 2025/01/17 | 881 | 890 | 872 | 890 | 6,600 |
| 2025/01/16 | 872 | 907 | 870 | 876 | 8,200 |
| 2025/01/15 | 879 | 887 | 867 | 867 | 8,400 |
| 2025/01/14 | 901 | 923 | 875 | 875 | 22,200 |
| 2025/01/10 | 902 | 908 | 902 | 907 | 2,000 |
| 2025/01/09 | 913 | 917 | 905 | 908 | 8,100 |
| 2025/01/08 | 921 | 923 | 912 | 913 | 8,200 |
| 2025/01/07 | 939 | 944 | 921 | 921 | 9,500 |
| 2025/01/06 | 954 | 954 | 922 | 939 | 22,200 |
| 2024/12/30 | 924 | 953 | 920 | 943 | 21,400 |
| 2024/12/27 | 908 | 925 | 907 | 909 | 36,300 |
| 2024/12/26 | 930 | 957 | 930 | 938 | 31,800 |
| 2024/12/25 | 929 | 944 | 927 | 927 | 11,300 |
| 2024/12/24 | 938 | 944 | 924 | 933 | 20,500 |
| 2024/12/23 | 916 | 938 | 916 | 937 | 11,700 |
| 2024/12/20 | 939 | 939 | 916 | 916 | 7,600 |
| 2024/12/19 | 960 | 960 | 926 | 940 | 9,600 |
| 2024/12/18 | 973 | 973 | 948 | 970 | 8,500 |
| 2024/12/17 | 965 | 975 | 945 | 971 | 33,100 |
| 2024/12/16 | 925 | 964 | 925 | 959 | 25,700 |
| 2024/12/13 | 917 | 935 | 913 | 917 | 22,000 |
| 2024/12/12 | 915 | 916 | 906 | 916 | 9,000 |
| 2024/12/11 | 900 | 914 | 900 | 905 | 16,200 |
| 2024/12/10 | 896 | 903 | 892 | 900 | 7,000 |
| 2024/12/09 | 899 | 904 | 885 | 902 | 9,800 |
| 2024/12/06 | 889 | 898 | 873 | 893 | 12,200 |
| 2024/12/05 | 886 | 886 | 879 | 883 | 5,500 |
| 2024/12/04 | 889 | 889 | 870 | 887 | 24,000 |
| 2024/12/03 | 896 | 900 | 886 | 889 | 28,800 |
| 2024/12/02 | 902 | 902 | 886 | 896 | 6,500 |
| 2024/11/29 | 907 | 907 | 886 | 895 | 12,500 |
| 2024/11/28 | 878 | 909 | 877 | 907 | 39,100 |
| 2024/11/27 | 880 | 899 | 865 | 873 | 29,400 |
| 2024/11/26 | 885 | 896 | 881 | 881 | 18,900 |
| 2024/11/25 | 899 | 907 | 885 | 893 | 19,100 |
| 2024/11/22 | 900 | 900 | 890 | 893 | 22,500 |
| 2024/11/21 | 903 | 913 | 893 | 899 | 57,700 |
| 2024/11/20 | 933 | 946 | 921 | 923 | 26,100 |
| 2024/11/19 | 977 | 977 | 940 | 953 | 18,400 |
| 2024/11/18 | 937 | 1,049 | 922 | 977 | 164,500 |
| 2024/11/15 | 943 | 959 | 931 | 937 | 14,100 |
| 2024/11/14 | 964 | 971 | 942 | 943 | 14,300 |
| 2024/11/13 | 971 | 978 | 956 | 957 | 20,700 |
| 2024/11/12 | 971 | 1,005 | 970 | 1,002 | 24,000 |
| 2024/11/11 | 990 | 997 | 953 | 997 | 15,800 |
| 2024/11/08 | 979 | 1,005 | 979 | 981 | 15,000 |
| 2024/11/07 | 1,000 | 1,030 | 992 | 1,024 | 12,500 |
| 2024/11/06 | 993 | 998 | 989 | 993 | 4,000 |
| 2024/11/05 | 982 | 1,000 | 982 | 999 | 2,600 |
| 2024/11/01 | 974 | 1,035 | 958 | 986 | 13,100 |
| 2024/10/31 | 980 | 983 | 966 | 983 | 8,700 |
| 2024/10/30 | 940 | 975 | 940 | 954 | 33,200 |
| 2024/10/29 | 1,013 | 1,039 | 1,004 | 1,013 | 6,800 |
| 2024/10/28 | 994 | 1,096 | 986 | 1,013 | 21,000 |
| 2024/10/25 | 1,002 | 1,021 | 989 | 1,005 | 9,000 |
| 2024/10/24 | 998 | 1,010 | 992 | 1,010 | 8,700 |
| 2024/10/23 | 1,007 | 1,020 | 1,003 | 1,017 | 1,400 |
| 2024/10/22 | 1,033 | 1,033 | 998 | 1,018 | 2,900 |
| 2024/10/21 | 1,023 | 1,043 | 1,022 | 1,035 | 1,700 |
| 2024/10/18 | 1,080 | 1,080 | 1,007 | 1,023 | 12,500 |
| 2024/10/17 | 1,067 | 1,090 | 1,042 | 1,078 | 11,600 |
| 2024/10/16 | 1,010 | 1,070 | 1,001 | 1,065 | 20,400 |
| 2024/10/15 | 1,020 | 1,021 | 1,001 | 1,010 | 4,800 |
| 2024/10/11 | 995 | 1,050 | 994 | 1,020 | 12,100 |
| 2024/10/10 | 991 | 1,010 | 991 | 995 | 8,500 |
| 2024/10/09 | 985 | 991 | 980 | 987 | 6,900 |
| 2024/10/08 | 992 | 999 | 985 | 987 | 4,300 |
| 2024/10/07 | 1,002 | 1,007 | 990 | 990 | 11,500 |
| 2024/10/04 | 1,000 | 1,003 | 995 | 1,002 | 4,700 |
| 2024/10/03 | 1,004 | 1,004 | 993 | 1,000 | 2,600 |
| 2024/10/02 | 996 | 1,004 | 992 | 1,004 | 5,500 |
| 2024/10/01 | 1,000 | 1,010 | 995 | 996 | 6,500 |
| 2024/09/30 | 985 | 1,008 | 983 | 1,000 | 8,400 |
| 2024/09/27 | 1,013 | 1,013 | 992 | 996 | 12,900 |
| 2024/09/26 | 1,023 | 1,023 | 1,009 | 1,012 | 2,000 |
| 2024/09/25 | 1,026 | 1,026 | 1,013 | 1,022 | 2,800 |
| 2024/09/24 | 1,023 | 1,023 | 1,006 | 1,019 | 4,700 |
| 2024/09/20 | 1,023 | 1,023 | 1,006 | 1,022 | 3,500 |
| 2024/09/19 | 1,016 | 1,023 | 1,002 | 1,012 | 4,600 |
| 2024/09/18 | 1,008 | 1,018 | 1,006 | 1,013 | 3,500 |
| 2024/09/17 | 1,025 | 1,025 | 1,001 | 1,006 | 5,900 |
| 2024/09/13 | 1,038 | 1,060 | 1,026 | 1,026 | 10,300 |
| 2024/09/12 | 1,001 | 1,030 | 1,001 | 1,030 | 7,000 |
| 2024/09/11 | 998 | 1,025 | 985 | 996 | 12,800 |
| 2024/09/10 | 984 | 1,023 | 978 | 993 | 51,000 |
| 2024/09/09 | 967 | 1,020 | 967 | 1,014 | 13,300 |
| 2024/09/06 | 1,038 | 1,063 | 1,012 | 1,012 | 9,800 |
| 2024/09/05 | 1,056 | 1,075 | 1,037 | 1,047 | 8,100 |
| 2024/09/04 | 1,069 | 1,101 | 1,029 | 1,057 | 16,000 |
| 2024/09/03 | 1,077 | 1,111 | 1,062 | 1,099 | 13,800 |
| 2024/09/02 | 1,081 | 1,100 | 1,066 | 1,070 | 9,200 |
| 2024/08/30 | 1,079 | 1,096 | 1,070 | 1,078 | 6,500 |
| 2024/08/29 | 1,068 | 1,100 | 1,068 | 1,074 | 9,700 |
| 2024/08/28 | 1,065 | 1,098 | 1,055 | 1,098 | 18,000 |
| 2024/08/27 | 1,034 | 1,079 | 1,012 | 1,071 | 24,200 |
| 2024/08/26 | 1,049 | 1,053 | 988 | 1,020 | 65,100 |
| 2024/08/23 | 979 | 979 | 965 | 971 | 6,800 |
| 2024/08/22 | 984 | 989 | 958 | 979 | 12,800 |
| 2024/08/21 | 996 | 1,003 | 982 | 989 | 7,700 |
| 2024/08/20 | 980 | 1,006 | 971 | 995 | 25,000 |
| 2024/08/19 | 991 | 994 | 956 | 960 | 18,900 |