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
2023/12/29 1,135 1,136 1,099 1,114 21,800
2023/12/28 1,112 1,135 1,103 1,135 21,200
2023/12/27 1,088 1,137 1,082 1,122 39,400
2023/12/26 1,079 1,120 1,069 1,078 37,800
2023/12/25 1,078 1,096 1,071 1,086 16,200
2023/12/22 1,104 1,115 1,078 1,078 19,700
2023/12/21 1,100 1,138 1,080 1,111 44,100
2023/12/20 1,066 1,146 1,066 1,116 55,000
2023/12/19 1,051 1,078 1,044 1,071 57,600
2023/12/18 1,063 1,089 1,048 1,048 39,700
2023/12/15 1,072 1,089 1,047 1,076 55,900
2023/12/14 1,124 1,126 1,044 1,051 68,300
2023/12/13 1,110 1,124 1,085 1,104 64,300
2023/12/12 1,155 1,155 1,080 1,080 66,400
2023/12/11 1,131 1,160 1,106 1,125 36,700
2023/12/08 1,163 1,180 1,131 1,131 50,000
2023/12/07 1,242 1,242 1,158 1,179 77,200
2023/12/06 1,248 1,306 1,247 1,254 11,800
2023/12/05 1,273 1,301 1,256 1,256 15,500
2023/12/04 1,260 1,305 1,260 1,303 12,800
2023/12/01 1,356 1,356 1,268 1,276 38,700
2023/11/30 1,321 1,350 1,307 1,346 19,000
2023/11/29 1,319 1,369 1,303 1,314 28,400
2023/11/28 1,286 1,310 1,270 1,303 17,400
2023/11/27 1,298 1,327 1,265 1,286 21,800
2023/11/24 1,300 1,331 1,287 1,298 9,900
2023/11/22 1,338 1,345 1,303 1,317 16,300
2023/11/21 1,318 1,336 1,283 1,335 21,200
2023/11/20 1,240 1,318 1,230 1,303 37,200
2023/11/17 1,265 1,275 1,241 1,242 16,500
2023/11/16 1,280 1,304 1,264 1,275 14,300
2023/11/15 1,277 1,316 1,277 1,295 20,000
2023/11/14 1,276 1,294 1,254 1,271 20,700
2023/11/13 1,333 1,350 1,273 1,275 32,900
2023/11/10 1,326 1,357 1,319 1,326 14,900
2023/11/09 1,364 1,370 1,330 1,359 19,900
2023/11/08 1,386 1,425 1,365 1,384 23,300
2023/11/07 1,331 1,400 1,321 1,377 29,900
2023/11/06 1,326 1,385 1,320 1,360 30,000
2023/11/02 1,338 1,344 1,296 1,301 35,000
2023/11/01 1,419 1,440 1,318 1,338 61,000
2023/10/31 1,303 1,450 1,229 1,449 158,700
2023/10/30 1,334 1,409 1,334 1,393 61,600
2023/10/27 1,307 1,357 1,305 1,341 51,400
2023/10/26 1,313 1,335 1,298 1,305 42,600
2023/10/25 1,381 1,400 1,335 1,350 38,700
2023/10/24 1,338 1,372 1,290 1,362 62,100
2023/10/23 1,393 1,418 1,301 1,338 85,400
2023/10/20 1,509 1,509 1,401 1,444 56,300
2023/10/19 1,500 1,530 1,466 1,509 83,400
2023/10/18 1,429 1,529 1,408 1,508 103,900
2023/10/17 1,348 1,447 1,348 1,429 57,800
2023/10/16 1,362 1,379 1,327 1,372 59,100
2023/10/13 1,505 1,529 1,336 1,378 187,500
2023/10/12 1,485 1,543 1,481 1,529 22,900
2023/10/11 1,533 1,535 1,492 1,492 24,400
2023/10/10 1,550 1,567 1,535 1,535 23,800
2023/10/06 1,516 1,550 1,501 1,544 31,700
2023/10/05 1,492 1,526 1,468 1,526 50,200
2023/10/04 1,479 1,514 1,456 1,462 51,500
2023/10/03 1,600 1,600 1,519 1,519 57,500
2023/10/02 1,672 1,675 1,574 1,577 103,000
2023/09/29 1,630 1,696 1,627 1,667 49,700
2023/09/28 1,760 1,760 1,614 1,620 61,700
2023/09/27 1,610 1,657 1,608 1,641 46,600
2023/09/26 1,617 1,659 1,602 1,646 63,900
2023/09/25 1,541 1,650 1,541 1,620 87,800
2023/09/22 1,481 1,567 1,481 1,545 49,800
2023/09/21 1,561 1,580 1,475 1,515 85,500
2023/09/20 1,660 1,769 1,534 1,566 421,000
2023/09/19 1,574 1,618 1,499 1,545 78,600
2023/09/15 1,593 1,611 1,552 1,553 51,600
2023/09/14 1,587 1,599 1,552 1,593 26,500
2023/09/13 1,586 1,588 1,549 1,558 37,400
2023/09/12 1,587 1,629 1,564 1,590 69,200
2023/09/11 1,514 1,566 1,492 1,547 63,900
2023/09/08 1,611 1,615 1,538 1,538 91,000
2023/09/07 1,660 1,670 1,590 1,615 115,800
2023/09/06 1,740 1,740 1,677 1,677 79,700
2023/09/05 1,709 1,741 1,677 1,739 62,800
2023/09/04 1,683 1,720 1,670 1,703 51,400
2023/09/01 1,755 1,775 1,684 1,684 104,400
2023/08/31 1,874 1,886 1,772 1,773 86,300
2023/08/30 1,835 1,917 1,835 1,874 86,800
2023/08/29 1,850 1,999 1,839 1,875 160,000
2023/08/28 1,788 1,830 1,751 1,830 139,500
2023/08/25 1,670 1,765 1,618 1,748 155,400
2023/08/24 1,654 1,687 1,610 1,620 82,100
2023/08/23 1,661 1,703 1,599 1,629 132,100
2023/08/22 1,781 1,833 1,662 1,693 226,000
2023/08/21 1,890 1,898 1,782 1,782 118,200
2023/08/18 2,019 2,024 1,864 1,864 164,400
2023/08/17 2,101 2,160 2,036 2,066 114,400
2023/08/16 1,801 2,248 1,795 2,140 633,400
2023/08/15 1,992 1,992 1,992 1,992 15,900
2023/08/14 2,476 2,546 2,426 2,492 155,900
2023/08/10 2,475 2,497 2,432 2,458 61,800
2023/08/09 2,531 2,531 2,463 2,480 49,200
2023/08/08 2,620 2,621 2,512 2,531 52,900
2023/08/07 2,588 2,654 2,560 2,620 36,800
2023/08/04 2,594 2,610 2,548 2,588 50,100
2023/08/03 2,571 2,673 2,571 2,622 49,400
2023/08/02 2,622 2,669 2,582 2,637 32,500
2023/08/01 2,708 2,715 2,617 2,660 36,700
2023/07/31 2,670 2,713 2,632 2,654 62,800
2023/07/28 2,575 2,597 2,505 2,532 61,900
2023/07/27 2,580 2,654 2,563 2,621 50,900
2023/07/26 2,567 2,599 2,466 2,574 80,300
2023/07/25 2,684 2,684 2,558 2,567 59,800
2023/07/24 2,647 2,705 2,631 2,684 46,400
2023/07/21 2,641 2,742 2,641 2,647 97,400
2023/07/20 2,726 2,738 2,627 2,643 89,000
2023/07/19 2,797 2,840 2,739 2,743 67,500
2023/07/18 2,826 2,826 2,744 2,778 49,100
2023/07/14 2,832 2,860 2,761 2,805 54,700
2023/07/13 2,727 2,856 2,720 2,837 77,300
2023/07/12 2,769 2,835 2,677 2,677 87,800
2023/07/11 2,798 2,836 2,756 2,771 46,500
2023/07/10 2,898 2,898 2,767 2,767 82,100
2023/07/07 2,715 2,900 2,705 2,885 102,900
2023/07/06 2,852 2,885 2,765 2,765 83,700
2023/07/05 2,906 2,938 2,862 2,910 63,300
2023/07/04 3,015 3,065 2,921 2,921 86,200
2023/07/03 3,085 3,140 3,035 3,045 92,300
2023/06/30 2,927 3,070 2,901 3,070 107,300
2023/06/29 2,849 3,030 2,842 2,949 181,400
2023/06/28 2,846 2,877 2,782 2,803 82,700
2023/06/27 2,760 2,794 2,720 2,767 86,100
2023/06/26 2,870 2,900 2,785 2,801 104,800
2023/06/23 2,972 3,030 2,835 2,888 126,400
2023/06/22 2,898 3,040 2,858 2,922 143,900
2023/06/21 3,020 3,020 2,895 2,915 164,700
2023/06/20 3,180 3,195 3,030 3,045 122,400
2023/06/19 3,020 3,230 2,992 3,175 151,600
2023/06/16 2,892 2,974 2,833 2,936 144,200
2023/06/15 3,040 3,100 2,915 2,915 142,100
2023/06/14 3,205 3,280 3,070 3,085 107,400
2023/06/13 3,105 3,255 3,105 3,115 108,000
2023/06/12 3,135 3,270 3,085 3,130 127,800
2023/06/09 3,280 3,325 3,140 3,160 191,900
2023/06/08 3,150 3,260 3,120 3,210 168,000
2023/06/07 2,990 3,270 2,970 3,215 277,200
2023/06/06 2,964 3,110 2,926 2,981 224,800
2023/06/05 2,720 2,999 2,702 2,964 362,100
2023/06/02 2,589 2,676 2,484 2,658 122,100
2023/06/01 2,674 2,680 2,559 2,571 148,000
2023/05/31 2,590 2,699 2,522 2,699 167,400
2023/05/30 2,507 2,598 2,446 2,551 123,300
2023/05/29 2,487 2,518 2,441 2,485 73,400
2023/05/26 2,555 2,586 2,445 2,453 158,800
2023/05/25 2,592 2,627 2,501 2,505 157,200
2023/05/24 2,664 2,698 2,605 2,618 74,800
2023/05/23 2,719 2,748 2,596 2,665 240,300
2023/05/22 2,819 2,830 2,622 2,669 221,800
2023/05/19 2,827 2,890 2,802 2,809 119,000
2023/05/18 2,932 2,951 2,801 2,801 96,700
2023/05/17 3,020 3,045 2,902 2,910 117,900
2023/05/16 2,979 3,045 2,944 3,025 88,500
2023/05/15 2,871 2,940 2,820 2,929 91,100
2023/05/12 3,000 3,030 2,870 2,890 121,700
2023/05/11 3,085 3,170 3,000 3,010 110,400
2023/05/10 3,000 3,055 2,983 3,030 100,500
2023/05/09 3,050 3,155 2,962 3,005 277,600
2023/05/08 3,240 3,270 3,010 3,045 382,200
2023/05/02 2,980 3,330 2,859 3,205 2,425,400
2023/05/01 2,749 2,880 2,699 2,880 404,600
2023/04/28 2,385 2,402 2,301 2,380 169,900
2023/04/27 2,295 2,380 2,276 2,335 92,200
2023/04/26 2,275 2,376 2,247 2,305 128,600
2023/04/25 2,198 2,360 2,180 2,293 212,400
2023/04/24 2,524 2,524 2,221 2,225 322,700
2023/04/21 2,716 2,724 2,557 2,571 139,600
2023/04/20 2,688 2,789 2,687 2,746 104,700
2023/04/19 2,663 2,710 2,637 2,692 45,800
2023/04/18 2,680 2,716 2,634 2,674 72,600
2023/04/17 2,670 2,685 2,622 2,668 53,300
2023/04/14 2,700 2,720 2,633 2,660 62,800
2023/04/13 2,525 2,691 2,513 2,652 122,800
2023/04/12 2,515 2,574 2,487 2,560 69,100
2023/04/11 2,417 2,549 2,417 2,549 100,000
2023/04/10 2,360 2,427 2,323 2,414 63,100
2023/04/07 2,461 2,500 2,335 2,367 103,300
2023/04/06 2,385 2,461 2,371 2,457 76,500
2023/04/05 2,488 2,509 2,390 2,425 95,100
2023/04/04 2,620 2,627 2,488 2,501 170,600
2023/04/03 2,446 2,609 2,430 2,600 249,300
2023/03/31 2,341 2,446 2,303 2,432 95,800
2023/03/30 2,400 2,439 2,289 2,328 128,200
2023/03/29 2,318 2,380 2,304 2,321 38,900
2023/03/28 2,413 2,437 2,295 2,333 68,900
2023/03/27 2,483 2,508 2,413 2,413 71,000
2023/03/24 2,425 2,510 2,371 2,474 87,100
2023/03/23 2,373 2,449 2,296 2,420 76,500
2023/03/22 2,342 2,400 2,305 2,349 51,100
2023/03/20 2,443 2,446 2,271 2,292 106,100
2023/03/17 2,475 2,530 2,410 2,419 90,300
2023/03/16 2,492 2,577 2,407 2,463 132,600
2023/03/15 2,399 2,524 2,396 2,493 195,300
2023/03/14 2,414 2,467 2,311 2,314 83,700
2023/03/13 2,405 2,479 2,358 2,444 100,600
2023/03/10 2,369 2,500 2,358 2,455 140,600
2023/03/09 2,391 2,428 2,351 2,358 81,000
2023/03/08 2,310 2,422 2,256 2,392 121,700
2023/03/07 2,300 2,379 2,231 2,309 229,000
2023/03/06 2,273 2,320 2,216 2,307 226,100
2023/03/03 2,115 2,278 2,092 2,255 259,400
2023/03/02 2,042 2,098 1,980 2,091 105,000
2023/03/01 2,017 2,088 1,991 2,047 95,800
2023/02/28 1,959 2,020 1,939 2,015 93,800
2023/02/27 1,979 1,979 1,881 1,940 111,100
2023/02/24 1,988 2,034 1,972 1,979 78,000
2023/02/22 1,965 2,072 1,948 1,958 156,300
2023/02/21 1,952 1,999 1,937 1,979 79,600
2023/02/20 2,075 2,120 1,933 1,936 168,500
2023/02/17 2,004 2,050 1,984 2,050 106,900
2023/02/16 1,980 2,021 1,942 2,004 116,200
2023/02/15 2,020 2,056 1,965 1,965 117,000
2023/02/14 2,036 2,074 1,965 2,010 250,700
2023/02/13 2,118 2,138 2,016 2,038 215,200
2023/02/10 2,104 2,153 2,072 2,140 203,100
2023/02/09 2,091 2,195 2,072 2,122 372,100
2023/02/08 2,010 2,100 1,991 2,100 354,200
2023/02/07 2,032 2,106 2,006 2,055 508,600
2023/02/06 2,027 2,070 1,955 2,017 848,200
2023/02/03 1,880 2,010 1,860 1,991 1,106,300
2023/02/02 1,867 1,915 1,822 1,860 503,700
2023/02/01 1,800 1,959 1,762 1,866 3,609,400
2023/01/31 1,783 1,783 1,773 1,783 433,700
2023/01/30 1,400 1,513 1,399 1,483 281,200
2023/01/27 1,410 1,425 1,372 1,383 74,600
2023/01/26 1,469 1,469 1,412 1,415 67,800
2023/01/25 1,408 1,470 1,397 1,460 74,000
2023/01/24 1,451 1,471 1,409 1,409 61,400
2023/01/23 1,411 1,460 1,400 1,425 61,100
2023/01/20 1,420 1,446 1,395 1,401 88,700
2023/01/19 1,330 1,468 1,312 1,446 203,600
2023/01/18 1,379 1,440 1,331 1,340 288,100
2023/01/17 1,377 1,379 1,315 1,379 57,000
2023/01/16 1,350 1,370 1,324 1,360 53,900
2023/01/13 1,267 1,359 1,250 1,329 81,500
2023/01/12 1,317 1,322 1,271 1,297 35,200
2023/01/11 1,289 1,317 1,281 1,300 42,400
2023/01/10 1,241 1,301 1,241 1,266 29,700
2023/01/06 1,275 1,301 1,235 1,241 50,700
2023/01/05 1,212 1,259 1,177 1,259 55,600
2023/01/04 1,206 1,287 1,184 1,225 52,800

このページの先頭へ