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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,173 | 1,211 | 1,161 | 1,206 | 34,200 |
| 2022/12/29 | 1,184 | 1,218 | 1,160 | 1,171 | 22,200 |
| 2022/12/28 | 1,189 | 1,210 | 1,118 | 1,209 | 40,200 |
| 2022/12/27 | 1,184 | 1,249 | 1,167 | 1,189 | 86,300 |
| 2022/12/26 | 1,188 | 1,214 | 1,135 | 1,167 | 88,200 |
| 2022/12/23 | 1,129 | 1,182 | 1,113 | 1,169 | 43,800 |
| 2022/12/22 | 1,152 | 1,188 | 1,129 | 1,146 | 29,900 |
| 2022/12/21 | 1,095 | 1,183 | 1,069 | 1,122 | 42,500 |
| 2022/12/20 | 1,251 | 1,251 | 1,060 | 1,100 | 146,300 |
| 2022/12/19 | 1,202 | 1,274 | 1,151 | 1,228 | 58,900 |
| 2022/12/16 | 1,242 | 1,251 | 1,210 | 1,210 | 30,800 |
| 2022/12/15 | 1,257 | 1,269 | 1,238 | 1,262 | 19,400 |
| 2022/12/14 | 1,274 | 1,280 | 1,230 | 1,253 | 34,100 |
| 2022/12/13 | 1,312 | 1,325 | 1,282 | 1,282 | 22,300 |
| 2022/12/12 | 1,263 | 1,340 | 1,263 | 1,312 | 53,100 |
| 2022/12/09 | 1,249 | 1,323 | 1,235 | 1,293 | 73,000 |
| 2022/12/08 | 1,254 | 1,291 | 1,200 | 1,205 | 39,200 |
| 2022/12/07 | 1,241 | 1,244 | 1,230 | 1,243 | 11,000 |
| 2022/12/06 | 1,202 | 1,297 | 1,202 | 1,245 | 23,000 |
| 2022/12/05 | 1,276 | 1,282 | 1,212 | 1,217 | 30,400 |
| 2022/12/02 | 1,342 | 1,354 | 1,273 | 1,289 | 78,300 |
| 2022/12/01 | 1,285 | 1,388 | 1,271 | 1,352 | 169,800 |
| 2022/11/30 | 1,288 | 1,293 | 1,222 | 1,260 | 40,800 |
| 2022/11/29 | 1,186 | 1,280 | 1,186 | 1,272 | 53,800 |
| 2022/11/28 | 1,170 | 1,210 | 1,136 | 1,210 | 59,500 |
| 2022/11/25 | 1,147 | 1,187 | 1,125 | 1,178 | 35,600 |
| 2022/11/24 | 1,197 | 1,218 | 1,137 | 1,155 | 50,300 |
| 2022/11/22 | 1,232 | 1,248 | 1,161 | 1,168 | 47,100 |
| 2022/11/21 | 1,217 | 1,263 | 1,190 | 1,238 | 41,200 |
| 2022/11/18 | 1,266 | 1,273 | 1,178 | 1,217 | 57,800 |
| 2022/11/17 | 1,238 | 1,305 | 1,230 | 1,265 | 82,300 |
| 2022/11/16 | 1,200 | 1,255 | 1,188 | 1,248 | 55,400 |
| 2022/11/15 | 1,177 | 1,208 | 1,139 | 1,190 | 50,500 |
| 2022/11/14 | 1,140 | 1,185 | 1,140 | 1,164 | 35,900 |
| 2022/11/11 | 1,164 | 1,209 | 1,129 | 1,135 | 92,600 |
| 2022/11/10 | 1,114 | 1,155 | 1,100 | 1,127 | 37,000 |
| 2022/11/09 | 1,106 | 1,146 | 1,097 | 1,131 | 68,900 |
| 2022/11/08 | 1,081 | 1,125 | 1,060 | 1,081 | 91,500 |
| 2022/11/07 | 1,090 | 1,124 | 1,083 | 1,091 | 55,800 |
| 2022/11/04 | 1,070 | 1,124 | 1,053 | 1,098 | 111,300 |
| 2022/11/02 | 1,137 | 1,158 | 1,065 | 1,072 | 282,700 |
| 2022/11/01 | 1,162 | 1,198 | 1,075 | 1,126 | 880,700 |
| 2022/10/31 | 1,053 | 1,053 | 1,053 | 1,053 | 15,100 |
| 2022/10/28 | 878 | 935 | 862 | 903 | 86,000 |
| 2022/10/27 | 860 | 879 | 849 | 877 | 29,600 |
| 2022/10/26 | 837 | 860 | 837 | 860 | 15,800 |
| 2022/10/25 | 847 | 854 | 837 | 852 | 30,000 |
| 2022/10/24 | 866 | 866 | 835 | 847 | 14,800 |
| 2022/10/21 | 832 | 854 | 820 | 851 | 17,100 |
| 2022/10/20 | 856 | 856 | 825 | 830 | 25,900 |
| 2022/10/19 | 845 | 857 | 829 | 850 | 12,600 |
| 2022/10/18 | 846 | 867 | 836 | 843 | 18,200 |
| 2022/10/17 | 830 | 850 | 806 | 845 | 30,800 |
| 2022/10/14 | 840 | 882 | 840 | 845 | 21,800 |
| 2022/10/13 | 882 | 890 | 832 | 832 | 44,700 |
| 2022/10/12 | 922 | 922 | 878 | 890 | 15,800 |
| 2022/10/11 | 925 | 936 | 910 | 920 | 14,200 |
| 2022/10/07 | 886 | 933 | 883 | 915 | 38,300 |
| 2022/10/06 | 875 | 941 | 875 | 927 | 73,000 |
| 2022/10/05 | 900 | 900 | 852 | 873 | 44,700 |
| 2022/10/04 | 877 | 900 | 877 | 899 | 24,900 |
| 2022/10/03 | 870 | 880 | 852 | 874 | 12,700 |
| 2022/09/30 | 869 | 880 | 857 | 868 | 11,400 |
| 2022/09/29 | 876 | 895 | 855 | 868 | 7,000 |
| 2022/09/28 | 899 | 899 | 851 | 865 | 22,900 |
| 2022/09/27 | 910 | 924 | 896 | 905 | 13,500 |
| 2022/09/26 | 897 | 914 | 880 | 901 | 14,700 |
| 2022/09/22 | 880 | 925 | 870 | 917 | 20,200 |
| 2022/09/21 | 903 | 913 | 870 | 895 | 34,500 |
| 2022/09/20 | 965 | 965 | 913 | 913 | 28,200 |
| 2022/09/16 | 962 | 992 | 959 | 965 | 13,200 |
| 2022/09/15 | 997 | 1,010 | 970 | 977 | 27,000 |
| 2022/09/14 | 931 | 998 | 931 | 987 | 25,300 |
| 2022/09/13 | 1,004 | 1,007 | 972 | 972 | 24,400 |
| 2022/09/12 | 965 | 1,007 | 965 | 1,005 | 32,500 |
| 2022/09/09 | 930 | 980 | 926 | 959 | 47,300 |
| 2022/09/08 | 921 | 978 | 918 | 929 | 54,000 |
| 2022/09/07 | 945 | 945 | 880 | 908 | 48,100 |
| 2022/09/06 | 947 | 978 | 925 | 946 | 34,800 |
| 2022/09/05 | 945 | 945 | 916 | 945 | 36,100 |
| 2022/09/02 | 991 | 997 | 934 | 938 | 59,700 |
| 2022/09/01 | 1,016 | 1,030 | 976 | 1,005 | 54,100 |
| 2022/08/31 | 1,053 | 1,075 | 1,017 | 1,033 | 84,800 |
| 2022/08/30 | 1,024 | 1,059 | 1,021 | 1,049 | 47,100 |
| 2022/08/29 | 950 | 1,094 | 920 | 1,026 | 157,300 |
| 2022/08/26 | 1,008 | 1,030 | 993 | 1,003 | 40,800 |
| 2022/08/25 | 970 | 1,010 | 970 | 979 | 32,000 |
| 2022/08/24 | 958 | 978 | 945 | 965 | 16,000 |
| 2022/08/23 | 946 | 965 | 931 | 958 | 18,900 |
| 2022/08/22 | 960 | 960 | 916 | 950 | 46,000 |
| 2022/08/19 | 990 | 1,011 | 961 | 979 | 40,800 |
| 2022/08/18 | 1,019 | 1,032 | 970 | 981 | 65,900 |
| 2022/08/17 | 935 | 1,010 | 935 | 998 | 84,900 |
| 2022/08/16 | 956 | 969 | 929 | 934 | 92,400 |
| 2022/08/15 | 1,046 | 1,046 | 952 | 982 | 317,600 |
| 2022/08/12 | 840 | 912 | 820 | 896 | 170,500 |
| 2022/08/10 | 822 | 822 | 801 | 815 | 24,200 |
| 2022/08/09 | 815 | 834 | 815 | 822 | 11,300 |
| 2022/08/08 | 822 | 848 | 810 | 820 | 35,700 |
| 2022/08/05 | 788 | 815 | 788 | 801 | 13,800 |
| 2022/08/04 | 816 | 823 | 770 | 788 | 19,400 |
| 2022/08/03 | 812 | 829 | 800 | 812 | 30,200 |
| 2022/08/02 | 830 | 840 | 807 | 812 | 16,100 |
| 2022/08/01 | 827 | 842 | 810 | 830 | 11,400 |
| 2022/07/29 | 817 | 832 | 801 | 820 | 23,400 |
| 2022/07/28 | 810 | 810 | 784 | 787 | 12,400 |
| 2022/07/27 | 779 | 809 | 768 | 807 | 39,800 |
| 2022/07/26 | 770 | 787 | 751 | 764 | 15,600 |
| 2022/07/25 | 795 | 795 | 766 | 766 | 22,800 |
| 2022/07/22 | 801 | 806 | 782 | 795 | 42,600 |
| 2022/07/21 | 795 | 824 | 791 | 799 | 30,200 |
| 2022/07/20 | 800 | 812 | 786 | 800 | 14,100 |
| 2022/07/19 | 834 | 834 | 790 | 800 | 19,600 |
| 2022/07/15 | 785 | 808 | 778 | 790 | 11,400 |
| 2022/07/14 | 784 | 831 | 765 | 800 | 42,800 |
| 2022/07/13 | 760 | 794 | 760 | 769 | 10,000 |
| 2022/07/12 | 776 | 776 | 746 | 756 | 7,400 |
| 2022/07/11 | 773 | 807 | 764 | 767 | 18,700 |
| 2022/07/08 | 768 | 805 | 751 | 777 | 20,600 |
| 2022/07/07 | 766 | 788 | 747 | 768 | 16,500 |
| 2022/07/06 | 739 | 780 | 739 | 755 | 15,600 |
| 2022/07/05 | 730 | 755 | 727 | 744 | 9,700 |
| 2022/07/04 | 755 | 755 | 720 | 730 | 8,200 |
| 2022/07/01 | 789 | 789 | 722 | 733 | 35,800 |
| 2022/06/30 | 807 | 828 | 780 | 780 | 22,000 |
| 2022/06/29 | 800 | 835 | 800 | 807 | 10,400 |
| 2022/06/28 | 790 | 863 | 785 | 823 | 61,400 |
| 2022/06/27 | 790 | 795 | 768 | 794 | 27,200 |
| 2022/06/24 | 768 | 800 | 766 | 776 | 34,000 |
| 2022/06/23 | 765 | 779 | 750 | 760 | 20,500 |
| 2022/06/22 | 869 | 869 | 753 | 761 | 89,700 |
| 2022/06/21 | 799 | 861 | 780 | 855 | 118,500 |
| 2022/06/20 | 802 | 825 | 784 | 784 | 52,700 |
| 2022/06/17 | 824 | 871 | 805 | 811 | 31,100 |
| 2022/06/16 | 921 | 934 | 800 | 869 | 63,700 |
| 2022/06/15 | 932 | 953 | 890 | 910 | 43,200 |
| 2022/06/14 | 903 | 961 | 898 | 944 | 54,500 |
| 2022/06/13 | 973 | 975 | 912 | 925 | 68,300 |
| 2022/06/10 | 955 | 1,020 | 955 | 1,003 | 77,600 |
| 2022/06/09 | 958 | 1,005 | 957 | 970 | 37,000 |
| 2022/06/08 | 924 | 989 | 911 | 970 | 45,100 |
| 2022/06/07 | 998 | 999 | 936 | 936 | 40,800 |
| 2022/06/06 | 979 | 1,009 | 971 | 991 | 23,900 |
| 2022/06/03 | 1,008 | 1,031 | 980 | 980 | 51,700 |
| 2022/06/02 | 1,008 | 1,014 | 996 | 1,008 | 28,100 |
| 2022/06/01 | 1,031 | 1,070 | 1,015 | 1,020 | 40,000 |
| 2022/05/31 | 1,044 | 1,049 | 994 | 1,049 | 61,500 |
| 2022/05/30 | 1,007 | 1,060 | 1,004 | 1,044 | 52,600 |
| 2022/05/27 | 1,090 | 1,123 | 1,009 | 1,028 | 113,000 |
| 2022/05/26 | 1,088 | 1,162 | 1,049 | 1,076 | 298,400 |
| 2022/05/25 | 1,087 | 1,145 | 1,040 | 1,089 | 361,800 |
| 2022/05/24 | 1,179 | 1,182 | 1,011 | 1,087 | 1,337,600 |
| 2022/05/23 | 910 | 1,059 | 910 | 1,059 | 345,900 |
| 2022/05/20 | 849 | 910 | 845 | 909 | 86,300 |
| 2022/05/19 | 849 | 893 | 828 | 848 | 136,300 |
| 2022/05/18 | 920 | 959 | 882 | 890 | 251,000 |
| 2022/05/17 | 867 | 923 | 810 | 920 | 329,900 |
| 2022/05/16 | 883 | 883 | 883 | 883 | 51,300 |
| 2022/05/13 | 728 | 770 | 700 | 733 | 135,800 |
| 2022/05/12 | 735 | 735 | 673 | 673 | 101,000 |
| 2022/05/11 | 772 | 808 | 746 | 747 | 87,500 |
| 2022/05/10 | 761 | 830 | 761 | 792 | 266,100 |
| 2022/05/09 | 858 | 864 | 746 | 746 | 198,600 |
| 2022/05/06 | 841 | 892 | 820 | 883 | 186,100 |
| 2022/05/02 | 850 | 878 | 830 | 830 | 177,800 |
| 2022/04/28 | 943 | 965 | 871 | 877 | 222,000 |
| 2022/04/27 | 1,007 | 1,024 | 943 | 965 | 216,000 |
| 2022/04/26 | 1,150 | 1,210 | 1,007 | 1,028 | 741,800 |
| 2022/04/25 | 1,100 | 1,120 | 1,060 | 1,071 | 416,300 |
| 2022/04/22 | 1,114 | 1,256 | 1,091 | 1,140 | 3,598,900 |
| 2022/04/21 | 1,090 | 1,140 | 1,036 | 1,084 | 282,800 |
| 2022/04/20 | 1,232 | 1,250 | 1,125 | 1,141 | 285,400 |
| 2022/04/19 | 1,316 | 1,326 | 1,210 | 1,262 | 471,700 |
| 2022/04/18 | 1,338 | 1,405 | 1,306 | 1,329 | 487,700 |
| 2022/04/15 | 1,408 | 1,482 | 1,350 | 1,360 | 2,185,700 |
| 2022/04/14 | 1,342 | 1,577 | 1,277 | 1,498 | 8,096,300 |
| 2022/04/13 | 1,396 | 1,423 | 1,312 | 1,346 | 1,603,300 |
| 2022/04/12 | 1,252 | 1,388 | 1,236 | 1,343 | 2,971,500 |
| 2022/04/11 | 1,494 | 1,538 | 1,259 | 1,259 | 2,385,500 |
| 2022/04/08 | 1,570 | 1,683 | 1,427 | 1,526 | 8,732,200 |
| 2022/04/07 | 1,669 | 1,777 | 1,413 | 1,470 | 9,093,300 |
| 2022/04/06 | 1,440 | 1,640 | 1,403 | 1,629 | 13,579,100 |
| 2022/04/05 | 1,262 | 1,478 | 1,262 | 1,382 | 11,804,200 |
| 2022/04/04 | 1,170 | 1,582 | 1,112 | 1,210 | 10,821,700 |
| 2022/04/01 | 1,180 | 1,433 | 1,113 | 1,307 | 8,708,600 |
| 2022/03/31 | 925 | 1,135 | 915 | 1,135 | 2,380,400 |
| 2022/03/30 | 1,100 | 1,130 | 950 | 985 | 1,591,700 |