2375 ギグワークス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 206 | 213 | 196 | 205 | 447,800 | 205 |
| 2025-04-03 | 216 | 228 | 208 | 216 | 539,000 | 216 |
| 2025-04-02 | 234 | 234 | 227 | 228 | 149,400 | 228 |
| 2025-04-01 | 239 | 239 | 232 | 232 | 108,000 | 232 |
| 2025-03-31 | 239 | 239 | 235 | 235 | 115,600 | 235 |
| 2025-03-28 | 243 | 245 | 242 | 243 | 61,300 | 243 |
| 2025-03-27 | 248 | 248 | 242 | 243 | 120,100 | 243 |
| 2025-03-26 | 251 | 251 | 246 | 249 | 78,400 | 249 |
| 2025-03-25 | 245 | 251 | 244 | 248 | 198,300 | 248 |
| 2025-03-24 | 255 | 255 | 247 | 247 | 108,200 | 247 |
| 2025-03-21 | 254 | 256 | 251 | 256 | 94,100 | 256 |
| 2025-03-19 | 252 | 255 | 251 | 251 | 74,800 | 251 |
| 2025-03-18 | 250 | 252 | 249 | 252 | 73,100 | 252 |
| 2025-03-17 | 247 | 252 | 246 | 250 | 70,600 | 250 |
| 2025-03-14 | 247 | 251 | 246 | 249 | 133,600 | 249 |
| 2025-03-13 | 250 | 252 | 247 | 247 | 181,700 | 247 |
| 2025-03-12 | 253 | 256 | 249 | 251 | 153,800 | 251 |
| 2025-03-11 | 251 | 256 | 246 | 253 | 564,200 | 253 |
| 2025-03-10 | 283 | 285 | 272 | 282 | 413,600 | 282 |
| 2025-03-07 | 279 | 280 | 271 | 280 | 134,400 | 280 |
| 2025-03-06 | 284 | 286 | 276 | 280 | 231,500 | 280 |
| 2025-03-05 | 278 | 281 | 276 | 281 | 116,700 | 281 |
| 2025-03-04 | 272 | 275 | 264 | 275 | 156,300 | 275 |
| 2025-03-03 | 270 | 278 | 269 | 273 | 130,500 | 273 |
| 2025-02-28 | 271 | 273 | 266 | 268 | 141,500 | 268 |
| 2025-02-27 | 273 | 277 | 271 | 274 | 116,300 | 274 |
| 2025-02-26 | 276 | 278 | 267 | 273 | 196,900 | 273 |
| 2025-02-25 | 277 | 280 | 274 | 277 | 194,300 | 277 |
| 2025-02-21 | 278 | 285 | 277 | 280 | 129,000 | 280 |
| 2025-02-20 | 290 | 290 | 281 | 281 | 219,200 | 281 |
| 2025-02-19 | 299 | 300 | 290 | 291 | 181,700 | 291 |
| 2025-02-18 | 290 | 298 | 290 | 297 | 296,100 | 297 |
| 2025-02-17 | 296 | 298 | 284 | 291 | 426,600 | 291 |
| 2025-02-14 | 307 | 308 | 299 | 300 | 294,300 | 300 |
| 2025-02-13 | 318 | 318 | 302 | 310 | 354,700 | 310 |
| 2025-02-12 | 312 | 318 | 311 | 317 | 304,400 | 317 |
| 2025-02-10 | 305 | 314 | 302 | 311 | 284,000 | 311 |
| 2025-02-07 | 313 | 314 | 303 | 308 | 439,200 | 308 |
| 2025-02-06 | 313 | 316 | 310 | 316 | 332,400 | 316 |
| 2025-02-05 | 323 | 326 | 313 | 313 | 437,000 | 313 |
| 2025-02-04 | 319 | 327 | 316 | 324 | 579,300 | 324 |
| 2025-02-03 | 326 | 332 | 322 | 322 | 780,400 | 322 |
| 2025-01-31 | 345 | 348 | 331 | 331 | 1,380,800 | 331 |
| 2025-01-30 | 384 | 400 | 346 | 360 | 2,812,800 | 360 |
| 2025-01-29 | 412 | 412 | 360 | 379 | 2,415,300 | 379 |
| 2025-01-28 | 398 | 425 | 382 | 400 | 3,139,900 | 400 |
| 2025-01-27 | 463 | 463 | 423 | 423 | 7,471,500 | 423 |
| 2025-01-24 | 333 | 383 | 333 | 383 | 9,271,400 | 383 |
| 2025-01-23 | 273 | 328 | 273 | 303 | 10,117,100 | 303 |
| 2025-01-22 | 239 | 263 | 239 | 258 | 260,000 | 258 |
| 2025-01-21 | 244 | 244 | 238 | 239 | 68,900 | 239 |
| 2025-01-20 | 237 | 245 | 237 | 245 | 122,500 | 245 |
| 2025-01-17 | 238 | 238 | 233 | 234 | 59,100 | 234 |
| 2025-01-16 | 241 | 244 | 239 | 239 | 60,800 | 239 |
| 2025-01-15 | 246 | 247 | 240 | 242 | 67,700 | 242 |
| 2025-01-14 | 253 | 253 | 240 | 242 | 125,200 | 242 |
| 2025-01-10 | 252 | 256 | 252 | 253 | 44,100 | 253 |
| 2025-01-09 | 255 | 256 | 253 | 253 | 47,200 | 253 |
| 2025-01-08 | 257 | 259 | 254 | 258 | 55,500 | 258 |
| 2025-01-07 | 258 | 261 | 255 | 257 | 56,500 | 257 |
| 2025-01-06 | 269 | 269 | 257 | 258 | 105,300 | 258 |
分割・併合履歴 ： [2021-03-30]1株→3株 [2012-12-26]1株→300株 [2006-05-01]1株→0.01株