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
2026/06/04 898 902 898 902 7,700
2026/06/03 910 911 896 899 9,600
2026/06/02 908 910 905 909 3,000
2026/06/01 910 913 908 913 3,600
2026/05/29 923 928 909 910 12,100
2026/05/28 909 920 907 912 7,100
2026/05/27 912 914 909 909 2,200
2026/05/26 918 918 904 912 3,700
2026/05/25 907 926 907 915 8,500
2026/05/22 906 914 903 909 4,700
2026/05/21 905 915 903 912 3,500
2026/05/20 904 912 895 900 5,000
2026/05/19 915 916 898 901 5,900
2026/05/18 910 927 910 911 6,200
2026/05/15 905 916 903 909 3,400
2026/05/14 906 917 898 905 6,900
2026/05/13 914 916 909 909 7,800
2026/05/12 917 930 913 917 5,200
2026/05/11 916 929 915 920 3,800
2026/05/08 908 930 907 916 4,100
2026/05/07 905 915 905 908 5,200
2026/05/01 914 921 900 902 17,100
2026/04/30 919 924 915 923 8,800
2026/04/28 914 918 913 915 4,500
2026/04/27 914 921 914 915 4,200
2026/04/24 915 917 911 911 4,500
2026/04/23 927 927 915 915 8,900
2026/04/22 936 936 926 927 3,800
2026/04/21 933 938 930 938 6,700
2026/04/20 935 941 933 933 3,000
2026/04/17 929 935 928 934 2,200
2026/04/16 927 935 925 930 12,000
2026/04/15 938 938 933 937 3,400
2026/04/14 937 942 930 938 4,000
2026/04/13 935 958 935 936 4,100
2026/04/10 942 952 932 949 6,100
2026/04/09 944 944 939 942 2,500
2026/04/08 940 948 921 942 14,500
2026/04/07 947 952 930 931 9,500
2026/04/06 951 957 941 941 4,200
2026/04/03 948 960 935 953 5,800
2026/03/27 858 894 850 894 28,300
2026/03/26 924 927 888 888 38,500
2026/03/25 924 930 922 922 6,400
2026/03/24 933 933 920 924 6,600
2026/03/23 952 957 900 937 20,700
2026/03/19 957 960 950 957 4,000
2026/03/18 963 969 961 962 3,800
2026/03/17 961 963 960 961 2,900
2026/03/16 970 970 961 961 6,000
2026/03/13 960 971 957 962 1,600
2026/03/12 958 969 958 969 5,000
2026/03/11 960 970 955 955 3,800
2026/03/10 952 965 952 957 4,400
2026/03/09 971 971 944 950 10,700
2026/03/06 962 965 961 964 2,100
2026/03/05 956 965 956 961 6,300
2026/03/04 961 962 946 960 12,600
2026/03/03 961 972 961 961 9,900
2026/03/02 964 968 961 961 7,100
2026/02/27 961 961 954 961 8,000
2026/02/26 950 960 945 960 5,800
2026/02/25 950 951 946 947 3,700
2026/02/24 958 958 943 943 14,800
2026/02/20 947 954 945 945 8,100
2026/02/19 944 949 944 947 4,600
2026/02/18 945 949 944 944 6,500
2026/02/17 945 948 945 945 4,700
2026/02/16 944 949 944 944 4,500
2026/02/13 952 953 944 944 9,900
2026/02/12 959 960 951 952 8,800
2026/02/10 950 958 949 953 3,000
2026/02/09 947 959 945 946 7,100
2026/02/06 949 960 943 948 7,900
2026/02/05 949 958 941 941 11,500
2026/02/04 939 947 938 943 8,500
2026/02/03 943 949 939 943 11,100
2026/02/02 976 976 943 956 34,300
2026/01/30 992 998 985 986 7,700
2026/01/29 987 996 985 986 3,800
2026/01/28 992 994 985 985 2,000
2026/01/27 986 992 985 992 1,700
2026/01/26 990 997 980 984 3,700
2026/01/23 977 990 976 990 8,000
2026/01/22 979 990 975 990 6,100
2026/01/21 971 983 970 979 4,900
2026/01/20 996 996 975 979 4,400
2026/01/19 999 999 989 993 4,700
2026/01/16 989 990 985 990 4,600
2026/01/15 987 987 980 987 3,200
2026/01/14 974 980 973 978 2,100
2026/01/13 986 987 973 973 6,500
2026/01/09 977 980 977 977 2,100
2026/01/08 978 980 973 975 3,400
2026/01/07 973 977 967 975 5,700
2026/01/06 984 986 975 979 5,900
2026/01/05 986 989 968 985 8,200
2025/12/30 985 985 962 985 4,900
2025/12/29 1,000 1,000 962 975 16,800
2025/12/26 998 1,000 995 995 12,200
2025/12/25 1,003 1,003 990 993 4,300
2025/12/24 999 1,008 995 995 5,700
2025/12/23 995 1,001 995 995 3,900
2025/12/22 1,005 1,005 991 992 4,600
2025/12/19 995 1,003 993 993 4,100
2025/12/18 997 1,002 995 995 6,700
2025/12/17 995 1,000 990 997 5,400
2025/12/16 998 999 996 997 2,800
2025/12/15 992 999 990 996 2,600
2025/12/12 994 1,000 985 988 3,700
2025/12/11 999 1,000 985 985 4,900
2025/12/10 997 998 991 998 1,800
2025/12/09 981 1,001 981 982 7,000
2025/12/08 985 990 981 981 4,400
2025/12/05 990 997 983 983 2,500
2025/12/04 990 1,002 990 990 3,100
2025/12/03 988 1,009 988 990 4,800
2025/12/02 987 1,000 987 989 4,200
2025/12/01 983 996 983 990 3,300
2025/11/28 996 996 991 991 2,500
2025/11/27 984 995 975 988 6,600
2025/11/26 970 975 970 975 1,100
2025/11/25 972 979 970 970 3,600
2025/11/21 961 966 960 965 2,700
2025/11/20 981 981 960 960 4,300
2025/11/19 980 980 964 966 4,300
2025/11/18 986 988 971 971 9,700
2025/11/17 1,001 1,012 995 995 3,800
2025/11/14 1,001 1,008 985 1,002 16,400
2025/11/13 1,001 1,009 1,001 1,001 2,600
2025/11/12 1,000 1,011 1,000 1,000 13,600
2025/11/11 1,015 1,015 1,005 1,010 1,500
2025/11/10 1,002 1,013 1,002 1,005 1,800
2025/11/07 1,027 1,027 1,000 1,000 6,900
2025/11/06 1,003 1,027 1,003 1,027 7,000
2025/11/05 1,011 1,011 1,000 1,003 7,300
2025/11/04 1,020 1,020 1,000 1,003 12,200
2025/10/31 1,034 1,034 1,018 1,020 9,700
2025/10/30 1,024 1,033 1,022 1,030 10,200
2025/10/29 1,034 1,034 1,023 1,023 11,200
2025/10/28 1,025 1,029 1,020 1,029 12,700
2025/10/27 1,025 1,029 1,020 1,021 6,600
2025/10/24 1,025 1,030 1,015 1,019 11,400
2025/10/23 1,003 1,009 1,000 1,007 2,500
2025/10/22 1,015 1,024 1,003 1,003 5,600
2025/10/21 1,018 1,023 1,013 1,015 6,200
2025/10/20 1,017 1,017 996 1,009 4,600
2025/10/17 992 996 991 993 3,500
2025/10/16 1,000 1,000 981 991 8,900
2025/10/15 982 1,019 982 991 23,600
2025/10/14 972 995 972 981 9,300
2025/10/10 1,001 1,004 990 990 11,300
2025/10/09 1,003 1,006 997 1,000 9,300
2025/10/08 987 999 982 994 14,600
2025/10/07 990 1,009 987 987 10,000
2025/10/06 986 1,018 984 987 22,100
2025/10/03 999 1,027 980 993 17,300
2025/10/02 1,000 1,020 999 999 8,700
2025/10/01 997 1,048 997 1,002 18,900
2025/09/30 1,019 1,035 994 995 18,300
2025/09/29 1,020 1,030 978 996 26,500
2025/09/26 997 1,018 995 1,015 12,700
2025/09/25 956 997 956 997 36,000
2025/09/24 967 967 963 964 3,100
2025/09/22 957 964 945 956 6,500
2025/09/19 963 963 952 952 4,700
2025/09/18 946 958 946 958 2,400
2025/09/17 948 953 940 945 3,500
2025/09/16 954 955 942 948 6,500
2025/09/12 965 965 950 951 3,700
2025/09/11 946 970 946 958 21,300
2025/09/10 946 946 939 944 7,400
2025/09/09 947 947 939 943 5,700
2025/09/08 927 937 927 937 6,000
2025/09/05 928 932 925 926 12,600
2025/09/04 935 939 928 928 6,600
2025/09/03 933 935 932 933 3,600
2025/09/02 939 940 936 939 2,600
2025/09/01 941 942 930 939 5,700
2025/08/29 949 949 941 941 3,400
2025/08/28 948 948 940 946 1,500
2025/08/27 939 949 937 937 3,900
2025/08/26 949 953 930 943 6,300
2025/08/25 949 949 930 948 9,100
2025/08/22 944 946 940 940 2,700
2025/08/21 939 943 932 937 4,600
2025/08/20 949 949 936 942 2,600
2025/08/19 940 944 936 941 6,300
2025/08/18 950 954 931 935 10,100
2025/08/15 971 990 911 943 44,700
2025/08/14 969 990 960 986 19,800
2025/08/13 962 965 946 965 14,600
2025/08/12 931 970 931 962 21,600
2025/08/08 928 930 920 930 4,500
2025/08/07 925 928 918 928 2,200
2025/08/06 925 925 920 925 2,800
2025/08/05 919 925 919 924 2,600
2025/08/04 909 919 909 912 1,900
2025/08/01 915 919 915 918 1,000
2025/07/31 914 918 914 915 2,200

このページの先頭へ