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
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

このページの先頭へ