2375 ギグワークス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 605 | 606 | 572 | 573 | 449,900 | 573 |
| 2024-05-01 | 595 | 611 | 588 | 607 | 489,900 | 607 |
| 2024-04-30 | 575 | 590 | 568 | 585 | 232,100 | 585 |
| 2024-04-26 | 592 | 607 | 570 | 571 | 446,500 | 571 |
| 2024-04-25 | 580 | 604 | 579 | 597 | 442,100 | 597 |
| 2024-04-24 | 551 | 611 | 542 | 590 | 741,800 | 590 |
| 2024-04-23 | 564 | 570 | 553 | 553 | 118,400 | 553 |
| 2024-04-22 | 551 | 564 | 547 | 563 | 136,600 | 563 |
| 2024-04-19 | 570 | 572 | 542 | 557 | 363,500 | 557 |
| 2024-04-18 | 556 | 585 | 556 | 571 | 192,900 | 571 |
| 2024-04-17 | 555 | 565 | 552 | 560 | 190,900 | 560 |
| 2024-04-16 | 570 | 578 | 547 | 550 | 392,100 | 550 |
| 2024-04-15 | 580 | 589 | 571 | 580 | 193,400 | 580 |
| 2024-04-12 | 589 | 597 | 578 | 590 | 178,000 | 590 |
| 2024-04-11 | 574 | 597 | 571 | 589 | 221,700 | 589 |
| 2024-04-10 | 574 | 588 | 574 | 581 | 168,900 | 581 |
| 2024-04-09 | 567 | 585 | 558 | 583 | 248,800 | 583 |
| 2024-04-08 | 545 | 587 | 545 | 566 | 526,000 | 566 |
| 2024-04-05 | 537 | 549 | 536 | 545 | 192,900 | 545 |
| 2024-04-04 | 564 | 565 | 539 | 539 | 290,600 | 539 |
| 2024-04-03 | 559 | 574 | 554 | 560 | 203,500 | 560 |
| 2024-04-02 | 568 | 583 | 560 | 568 | 243,800 | 568 |
| 2024-04-01 | 592 | 592 | 570 | 571 | 251,800 | 571 |
| 2024-03-29 | 565 | 593 | 564 | 587 | 321,500 | 587 |
| 2024-03-28 | 578 | 585 | 565 | 565 | 205,400 | 565 |
| 2024-03-27 | 594 | 594 | 574 | 578 | 242,100 | 578 |
| 2024-03-26 | 602 | 603 | 586 | 591 | 241,200 | 591 |
| 2024-03-25 | 609 | 611 | 595 | 603 | 340,300 | 603 |
| 2024-03-22 | 612 | 618 | 600 | 610 | 372,200 | 610 |
| 2024-03-21 | 610 | 623 | 605 | 611 | 482,700 | 611 |
| 2024-03-19 | 585 | 627 | 582 | 614 | 798,400 | 614 |
| 2024-03-18 | 588 | 598 | 574 | 592 | 447,800 | 592 |
| 2024-03-15 | 564 | 602 | 562 | 597 | 588,800 | 597 |
| 2024-03-14 | 579 | 583 | 559 | 569 | 836,900 | 569 |
| 2024-03-13 | 685 | 685 | 587 | 589 | 2,872,200 | 589 |
| 2024-03-12 | 583 | 625 | 578 | 625 | 905,500 | 625 |
| 2024-03-11 | 557 | 580 | 556 | 576 | 376,800 | 576 |
| 2024-03-08 | 607 | 610 | 576 | 577 | 556,000 | 577 |
| 2024-03-07 | 577 | 622 | 571 | 617 | 1,046,100 | 617 |
| 2024-03-06 | 551 | 580 | 547 | 576 | 516,600 | 576 |
| 2024-03-05 | 548 | 565 | 537 | 555 | 369,600 | 555 |
| 2024-03-04 | 541 | 558 | 537 | 547 | 363,400 | 547 |
| 2024-03-01 | 566 | 580 | 547 | 551 | 569,800 | 551 |
| 2024-02-29 | 570 | 586 | 565 | 576 | 664,600 | 576 |
| 2024-02-28 | 629 | 650 | 578 | 590 | 3,662,200 | 590 |
| 2024-02-27 | 531 | 555 | 524 | 552 | 378,100 | 552 |
| 2024-02-26 | 518 | 540 | 511 | 530 | 601,400 | 530 |
| 2024-02-22 | 549 | 550 | 521 | 525 | 1,004,400 | 525 |
| 2024-02-21 | 558 | 668 | 556 | 559 | 4,668,700 | 559 |
| 2024-02-20 | 548 | 586 | 546 | 568 | 672,600 | 568 |
| 2024-02-19 | 549 | 559 | 545 | 548 | 296,900 | 548 |
| 2024-02-16 | 549 | 567 | 545 | 550 | 381,500 | 550 |
| 2024-02-15 | 540 | 569 | 532 | 555 | 688,400 | 555 |
| 2024-02-14 | 552 | 563 | 532 | 540 | 715,000 | 540 |
| 2024-02-13 | 554 | 567 | 536 | 555 | 966,500 | 555 |
| 2024-02-09 | 590 | 593 | 556 | 562 | 1,335,500 | 562 |
| 2024-02-08 | 622 | 624 | 606 | 606 | 487,600 | 606 |
| 2024-02-07 | 630 | 633 | 616 | 626 | 399,000 | 626 |
| 2024-02-06 | 623 | 640 | 618 | 629 | 494,100 | 629 |
| 2024-02-05 | 617 | 629 | 612 | 626 | 591,300 | 626 |
| 2024-02-02 | 649 | 651 | 624 | 631 | 854,100 | 631 |
| 2024-02-01 | 643 | 659 | 615 | 652 | 1,831,600 | 652 |
| 2024-01-31 | 687 | 727 | 659 | 663 | 4,011,000 | 663 |
| 2024-01-30 | 694 | 704 | 661 | 669 | 1,503,800 | 669 |
| 2024-01-29 | 705 | 759 | 685 | 697 | 5,145,900 | 697 |
| 2024-01-26 | 657 | 740 | 655 | 720 | 3,002,100 | 720 |
| 2024-01-25 | 652 | 675 | 633 | 667 | 929,900 | 667 |
| 2024-01-24 | 651 | 673 | 642 | 651 | 941,600 | 651 |
| 2024-01-23 | 680 | 680 | 654 | 662 | 832,700 | 662 |
| 2024-01-22 | 649 | 680 | 638 | 670 | 1,043,200 | 670 |
| 2024-01-19 | 623 | 650 | 623 | 650 | 783,500 | 650 |
| 2024-01-18 | 661 | 670 | 630 | 630 | 1,235,700 | 630 |
| 2024-01-17 | 719 | 745 | 676 | 680 | 2,766,700 | 680 |
| 2024-01-16 | 716 | 740 | 674 | 723 | 5,508,400 | 723 |
| 2024-01-15 | 633 | 713 | 633 | 709 | 5,048,500 | 709 |
| 2024-01-12 | 631 | 632 | 604 | 613 | 726,700 | 613 |
| 2024-01-11 | 663 | 663 | 627 | 632 | 704,100 | 632 |
| 2024-01-10 | 644 | 670 | 631 | 653 | 735,400 | 653 |
| 2024-01-09 | 634 | 652 | 629 | 648 | 632,000 | 648 |
| 2024-01-05 | 638 | 672 | 629 | 629 | 952,300 | 629 |
| 2024-01-04 | 649 | 649 | 615 | 645 | 590,100 | 645 |
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
