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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,001 | 1,001 | 956 | 976 | 23,900 |
| 2024/08/15 | 1,094 | 1,094 | 977 | 977 | 62,800 |
| 2024/08/14 | 999 | 1,059 | 999 | 1,054 | 18,600 |
| 2024/08/13 | 997 | 1,026 | 994 | 1,014 | 17,300 |
| 2024/08/09 | 1,007 | 1,007 | 926 | 940 | 13,200 |
| 2024/08/08 | 984 | 1,020 | 977 | 997 | 13,200 |
| 2024/08/07 | 858 | 997 | 858 | 963 | 24,700 |
| 2024/08/06 | 871 | 925 | 850 | 870 | 48,000 |
| 2024/08/05 | 958 | 1,002 | 812 | 812 | 45,700 |
| 2024/08/02 | 1,070 | 1,115 | 1,005 | 1,033 | 26,600 |
| 2024/08/01 | 1,118 | 1,141 | 1,111 | 1,129 | 24,300 |
| 2024/07/31 | 1,136 | 1,136 | 1,115 | 1,129 | 4,700 |
| 2024/07/30 | 1,122 | 1,133 | 1,117 | 1,125 | 6,800 |
| 2024/07/29 | 1,126 | 1,138 | 1,111 | 1,122 | 17,000 |
| 2024/07/26 | 1,139 | 1,146 | 1,124 | 1,126 | 7,600 |
| 2024/07/25 | 1,125 | 1,166 | 1,125 | 1,137 | 13,700 |
| 2024/07/24 | 1,139 | 1,154 | 1,126 | 1,145 | 9,200 |
| 2024/07/23 | 1,141 | 1,143 | 1,129 | 1,140 | 5,000 |
| 2024/07/22 | 1,163 | 1,163 | 1,127 | 1,128 | 4,500 |
| 2024/07/19 | 1,160 | 1,170 | 1,130 | 1,150 | 9,900 |
| 2024/07/18 | 1,154 | 1,167 | 1,152 | 1,161 | 4,000 |
| 2024/07/17 | 1,154 | 1,184 | 1,152 | 1,168 | 9,000 |
| 2024/07/16 | 1,154 | 1,159 | 1,146 | 1,154 | 9,200 |
| 2024/07/12 | 1,125 | 1,155 | 1,120 | 1,137 | 13,900 |
| 2024/07/11 | 1,162 | 1,163 | 1,127 | 1,131 | 13,100 |
| 2024/07/10 | 1,142 | 1,175 | 1,140 | 1,157 | 15,800 |
| 2024/07/09 | 1,155 | 1,155 | 1,141 | 1,142 | 2,100 |
| 2024/07/08 | 1,140 | 1,167 | 1,135 | 1,150 | 20,600 |
| 2024/07/05 | 1,132 | 1,132 | 1,117 | 1,117 | 2,900 |
| 2024/07/04 | 1,120 | 1,143 | 1,120 | 1,132 | 5,800 |
| 2024/07/03 | 1,121 | 1,134 | 1,108 | 1,118 | 8,900 |
| 2024/07/02 | 1,138 | 1,139 | 1,113 | 1,121 | 9,900 |
| 2024/07/01 | 1,179 | 1,179 | 1,132 | 1,138 | 13,000 |
| 2024/06/28 | 1,149 | 1,198 | 1,149 | 1,164 | 16,900 |
| 2024/06/27 | 1,119 | 1,157 | 1,114 | 1,146 | 13,500 |
| 2024/06/26 | 1,149 | 1,152 | 1,135 | 1,147 | 34,600 |
| 2024/06/25 | 1,149 | 1,158 | 1,145 | 1,146 | 6,200 |
| 2024/06/24 | 1,119 | 1,144 | 1,119 | 1,139 | 8,100 |
| 2024/06/21 | 1,131 | 1,164 | 1,131 | 1,135 | 6,800 |
| 2024/06/20 | 1,130 | 1,150 | 1,126 | 1,150 | 8,100 |
| 2024/06/19 | 1,143 | 1,150 | 1,124 | 1,144 | 4,900 |
| 2024/06/18 | 1,127 | 1,157 | 1,111 | 1,152 | 22,500 |
| 2024/06/17 | 1,165 | 1,165 | 1,148 | 1,153 | 5,300 |
| 2024/06/14 | 1,160 | 1,200 | 1,156 | 1,167 | 8,500 |
| 2024/06/13 | 1,178 | 1,205 | 1,178 | 1,190 | 9,400 |
| 2024/06/12 | 1,195 | 1,210 | 1,166 | 1,184 | 8,500 |
| 2024/06/11 | 1,234 | 1,234 | 1,189 | 1,195 | 11,800 |
| 2024/06/10 | 1,213 | 1,257 | 1,204 | 1,241 | 15,100 |
| 2024/06/07 | 1,214 | 1,229 | 1,205 | 1,221 | 9,000 |
| 2024/06/06 | 1,184 | 1,233 | 1,184 | 1,213 | 23,100 |
| 2024/06/05 | 1,199 | 1,199 | 1,150 | 1,182 | 10,200 |
| 2024/06/04 | 1,182 | 1,231 | 1,175 | 1,199 | 4,700 |
| 2024/06/03 | 1,206 | 1,206 | 1,163 | 1,187 | 10,600 |
| 2024/05/31 | 1,156 | 1,244 | 1,149 | 1,195 | 13,900 |
| 2024/05/30 | 1,120 | 1,175 | 1,118 | 1,172 | 16,100 |
| 2024/05/29 | 1,161 | 1,161 | 1,115 | 1,117 | 20,100 |
| 2024/05/28 | 1,150 | 1,183 | 1,150 | 1,160 | 13,700 |
| 2024/05/27 | 1,196 | 1,197 | 1,100 | 1,161 | 86,800 |
| 2024/05/24 | 1,199 | 1,235 | 1,196 | 1,213 | 18,000 |
| 2024/05/23 | 1,250 | 1,256 | 1,215 | 1,215 | 25,200 |
| 2024/05/22 | 1,275 | 1,306 | 1,260 | 1,261 | 30,000 |
| 2024/05/21 | 1,275 | 1,327 | 1,256 | 1,279 | 62,900 |
| 2024/05/20 | 1,253 | 1,282 | 1,237 | 1,275 | 39,900 |
| 2024/05/17 | 1,208 | 1,255 | 1,204 | 1,237 | 28,000 |
| 2024/05/16 | 1,229 | 1,229 | 1,183 | 1,201 | 38,800 |
| 2024/05/15 | 1,280 | 1,300 | 1,230 | 1,230 | 57,000 |
| 2024/05/14 | 1,173 | 1,250 | 1,173 | 1,229 | 49,000 |
| 2024/05/13 | 1,157 | 1,184 | 1,147 | 1,173 | 36,800 |
| 2024/05/10 | 1,195 | 1,199 | 1,151 | 1,152 | 68,500 |
| 2024/05/09 | 1,248 | 1,248 | 1,169 | 1,173 | 53,400 |
| 2024/05/08 | 1,251 | 1,265 | 1,200 | 1,207 | 110,000 |
| 2024/05/07 | 1,120 | 1,255 | 1,119 | 1,236 | 239,300 |
| 2024/05/02 | 1,140 | 1,150 | 1,087 | 1,096 | 38,800 |
| 2024/05/01 | 1,120 | 1,167 | 1,076 | 1,154 | 74,100 |
| 2024/04/30 | 1,126 | 1,137 | 1,095 | 1,136 | 64,200 |
| 2024/04/26 | 1,112 | 1,115 | 1,079 | 1,095 | 24,400 |
| 2024/04/25 | 1,096 | 1,106 | 1,085 | 1,098 | 36,200 |
| 2024/04/24 | 1,147 | 1,160 | 1,095 | 1,097 | 99,400 |
| 2024/04/23 | 1,149 | 1,169 | 1,120 | 1,120 | 32,500 |
| 2024/04/22 | 1,165 | 1,177 | 1,121 | 1,150 | 59,400 |
| 2024/04/19 | 1,153 | 1,198 | 1,100 | 1,144 | 127,000 |
| 2024/04/18 | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 |
| 2024/04/17 | 1,116 | 1,160 | 1,080 | 1,105 | 449,200 |
| 2024/04/16 | 1,071 | 1,071 | 1,071 | 1,071 | 9,000 |
| 2024/04/15 | 957 | 972 | 913 | 921 | 56,000 |
| 2024/04/12 | 974 | 1,036 | 944 | 955 | 226,000 |
| 2024/04/11 | 1,041 | 1,122 | 987 | 987 | 387,400 |
| 2024/04/10 | 1,045 | 1,082 | 1,012 | 1,052 | 346,400 |
| 2024/04/09 | 1,110 | 1,148 | 1,022 | 1,039 | 1,177,400 |
| 2024/04/08 | 909 | 1,058 | 909 | 1,058 | 269,400 |
| 2024/04/05 | 916 | 917 | 893 | 908 | 6,600 |
| 2024/04/04 | 914 | 915 | 886 | 915 | 7,700 |
| 2024/04/03 | 910 | 927 | 886 | 895 | 20,000 |
| 2024/04/02 | 944 | 945 | 905 | 923 | 11,300 |
| 2024/04/01 | 963 | 966 | 940 | 943 | 6,200 |
| 2024/03/29 | 951 | 960 | 949 | 960 | 2,500 |
| 2024/03/28 | 939 | 949 | 928 | 936 | 4,900 |
| 2024/03/27 | 938 | 943 | 933 | 937 | 2,500 |
| 2024/03/26 | 945 | 953 | 931 | 939 | 5,000 |
| 2024/03/25 | 957 | 975 | 945 | 945 | 7,400 |
| 2024/03/22 | 965 | 975 | 957 | 957 | 5,200 |
| 2024/03/21 | 973 | 995 | 960 | 980 | 11,500 |
| 2024/03/19 | 959 | 971 | 946 | 961 | 7,200 |
| 2024/03/18 | 932 | 964 | 932 | 951 | 15,700 |
| 2024/03/15 | 935 | 946 | 918 | 935 | 18,600 |
| 2024/03/14 | 932 | 957 | 924 | 938 | 6,200 |
| 2024/03/13 | 957 | 964 | 924 | 932 | 15,700 |
| 2024/03/12 | 936 | 962 | 923 | 946 | 12,000 |
| 2024/03/11 | 945 | 962 | 931 | 939 | 25,000 |
| 2024/03/08 | 956 | 974 | 944 | 953 | 13,100 |
| 2024/03/07 | 1,000 | 1,005 | 966 | 971 | 21,400 |
| 2024/03/06 | 953 | 1,005 | 950 | 1,005 | 26,900 |
| 2024/03/05 | 975 | 975 | 941 | 960 | 26,400 |
| 2024/03/04 | 973 | 999 | 967 | 975 | 14,800 |
| 2024/03/01 | 1,007 | 1,011 | 953 | 975 | 21,200 |
| 2024/02/29 | 1,001 | 1,010 | 980 | 992 | 24,000 |
| 2024/02/28 | 1,008 | 1,035 | 996 | 1,000 | 25,600 |
| 2024/02/27 | 981 | 1,020 | 981 | 1,017 | 29,000 |
| 2024/02/26 | 980 | 1,011 | 973 | 985 | 34,200 |
| 2024/02/22 | 985 | 985 | 947 | 973 | 25,600 |
| 2024/02/21 | 980 | 982 | 963 | 973 | 15,200 |
| 2024/02/20 | 1,023 | 1,025 | 978 | 985 | 30,500 |
| 2024/02/19 | 967 | 1,019 | 958 | 1,012 | 52,500 |
| 2024/02/16 | 869 | 980 | 864 | 966 | 102,100 |
| 2024/02/15 | 911 | 911 | 872 | 872 | 80,900 |
| 2024/02/14 | 929 | 929 | 905 | 917 | 50,100 |
| 2024/02/13 | 961 | 965 | 931 | 934 | 54,200 |
| 2024/02/09 | 964 | 974 | 942 | 950 | 38,300 |
| 2024/02/08 | 973 | 983 | 950 | 979 | 42,800 |
| 2024/02/07 | 1,000 | 1,016 | 964 | 971 | 41,000 |
| 2024/02/06 | 1,039 | 1,039 | 996 | 1,000 | 23,500 |
| 2024/02/05 | 1,010 | 1,046 | 1,009 | 1,031 | 23,100 |
| 2024/02/02 | 1,014 | 1,033 | 992 | 1,013 | 46,000 |
| 2024/02/01 | 1,017 | 1,061 | 981 | 999 | 75,400 |
| 2024/01/31 | 1,010 | 1,047 | 994 | 1,034 | 194,400 |
| 2024/01/30 | 1,149 | 1,184 | 1,126 | 1,150 | 85,000 |
| 2024/01/29 | 1,199 | 1,199 | 1,140 | 1,140 | 25,300 |
| 2024/01/26 | 1,170 | 1,198 | 1,152 | 1,175 | 20,900 |
| 2024/01/25 | 1,202 | 1,213 | 1,150 | 1,165 | 29,700 |
| 2024/01/24 | 1,178 | 1,218 | 1,178 | 1,202 | 73,100 |
| 2024/01/23 | 1,170 | 1,218 | 1,162 | 1,208 | 66,100 |
| 2024/01/22 | 1,111 | 1,189 | 1,101 | 1,162 | 115,700 |
| 2024/01/19 | 1,041 | 1,099 | 1,041 | 1,089 | 38,700 |
| 2024/01/18 | 1,037 | 1,050 | 1,027 | 1,036 | 16,000 |
| 2024/01/17 | 1,061 | 1,061 | 1,031 | 1,037 | 28,400 |
| 2024/01/16 | 1,085 | 1,085 | 1,057 | 1,061 | 10,500 |
| 2024/01/15 | 1,106 | 1,106 | 1,083 | 1,083 | 12,900 |
| 2024/01/12 | 1,093 | 1,105 | 1,075 | 1,098 | 17,400 |
| 2024/01/11 | 1,114 | 1,115 | 1,092 | 1,093 | 11,000 |
| 2024/01/10 | 1,099 | 1,127 | 1,097 | 1,110 | 15,900 |
| 2024/01/09 | 1,106 | 1,135 | 1,097 | 1,104 | 16,800 |
| 2024/01/05 | 1,130 | 1,136 | 1,088 | 1,088 | 18,800 |
| 2024/01/04 | 1,114 | 1,153 | 1,088 | 1,130 | 19,200 |