2375 ギグワークス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	985	1,000	975	992	13,400	330.67
2017-12-28	965	993	955	985	25,700	328.33
2017-12-27	945	963	931	961	23,900	320.33
2017-12-26	961	963	938	939	50,200	313
2017-12-25	989	989	952	961	31,700	320.33
2017-12-22	983	990	981	981	11,900	327
2017-12-21	992	1,040	981	985	74,400	328.33
2017-12-20	998	999	989	989	7,800	329.67
2017-12-19	1,005	1,005	992	1,000	8,000	333.33
2017-12-18	1,013	1,015	997	1,002	39,700	334
2017-12-15	1,010	1,010	990	999	27,700	333
2017-12-14	1,000	1,015	997	999	25,800	333
2017-12-13	1,031	1,031	997	1,001	53,600	333.67
2017-12-12	1,055	1,070	1,026	1,026	63,300	342
2017-12-11	1,025	1,058	1,003	1,058	54,400	352.67
2017-12-08	1,006	1,074	991	1,014	122,500	338
2017-12-07	1,008	1,023	998	1,002	37,200	334
2017-12-06	1,028	1,028	987	1,000	35,000	333.33
2017-12-05	1,043	1,044	1,006	1,028	30,400	342.67
2017-12-04	1,067	1,071	1,045	1,050	25,200	350
2017-12-01	1,071	1,082	1,060	1,063	23,500	354.33
2017-11-30	1,117	1,118	1,058	1,064	63,400	354.67
2017-11-29	1,200	1,200	1,078	1,114	225,400	371.33
2017-11-28	1,142	1,170	1,120	1,141	73,300	380.33
2017-11-27	1,116	1,146	1,090	1,140	43,000	380
2017-11-24	1,107	1,107	1,085	1,105	13,600	368.33
2017-11-22	1,120	1,122	1,098	1,107	23,000	369
2017-11-21	1,100	1,110	1,079	1,109	25,100	369.67
2017-11-20	1,070	1,101	1,066	1,101	30,300	367
2017-11-17	1,057	1,070	1,031	1,065	16,600	355
2017-11-16	1,035	1,062	1,033	1,060	11,900	353.33
2017-11-15	1,048	1,048	1,016	1,030	18,000	343.33
2017-11-13	1,029	1,058	1,015	1,058	25,200	352.67
2017-11-10	1,020	1,029	1,012	1,015	8,400	338.33
2017-11-09	1,030	1,033	1,016	1,027	13,000	342.33
2017-11-08	1,023	1,037	1,023	1,030	1,600	343.33
2017-11-07	1,026	1,034	1,025	1,031	3,500	343.67
2017-11-06	1,035	1,037	1,025	1,029	2,600	343
2017-11-02	1,014	1,046	1,014	1,035	8,200	345
2017-11-01	1,052	1,053	1,028	1,028	8,400	342.67
2017-10-31	1,014	1,055	1,014	1,045	17,600	348.33
2017-10-30	1,013	1,015	1,005	1,014	3,400	338
2017-10-27	1,008	1,016	1,006	1,013	4,000	337.67
2017-10-26	1,018	1,018	1,004	1,010	7,900	336.67
2017-10-25	1,020	1,023	1,011	1,015	9,800	338.33
2017-10-24	1,002	1,020	992	1,017	63,800	339
2017-10-23	1,010	1,022	987	1,002	36,100	334
2017-10-20	1,021	1,030	1,010	1,010	6,000	336.67
2017-10-19	1,029	1,031	1,015	1,021	24,700	340.33
2017-10-18	1,012	1,079	1,006	1,059	57,500	353
2017-10-17	1,014	1,023	1,010	1,018	8,900	339.33
2017-10-16	1,030	1,032	1,014	1,015	16,600	338.33
2017-10-13	1,019	1,038	1,019	1,032	3,900	344
2017-10-12	1,023	1,031	1,023	1,027	3,300	342.33
2017-10-11	1,030	1,031	1,017	1,023	13,100	341
2017-10-10	1,026	1,038	1,026	1,028	2,300	342.67
2017-10-06	1,050	1,050	1,025	1,025	6,700	341.67
2017-10-05	1,059	1,059	1,030	1,034	11,700	344.67
2017-10-04	1,054	1,069	1,045	1,052	19,500	350.67
2017-10-03	1,087	1,087	1,059	1,060	36,000	353.33
2017-10-02	1,040	1,070	1,026	1,064	24,200	354.67
2017-09-29	1,015	1,024	1,015	1,024	5,900	341.33
2017-09-28	1,015	1,025	1,006	1,015	21,200	338.33
2017-09-27	1,020	1,028	1,009	1,020	15,300	340
2017-09-26	1,024	1,025	1,004	1,018	17,900	339.33
2017-09-25	1,012	1,043	1,004	1,009	21,000	336.33
2017-09-22	1,017	1,041	1,010	1,010	16,900	336.67
2017-09-21	1,025	1,036	1,022	1,028	15,000	342.67
2017-09-20	1,002	1,042	989	1,033	39,300	344.33
2017-09-19	1,000	1,012	998	1,002	29,000	334
2017-09-15	1,002	1,016	995	1,000	9,400	333.33
2017-09-14	1,003	1,020	996	1,002	22,400	334
2017-09-13	1,003	1,011	998	1,003	20,000	334.33
2017-09-12	992	1,011	981	1,003	28,000	334.33
2017-09-11	988	995	976	978	14,000	326
2017-09-08	991	1,030	962	975	75,900	325
2017-09-07	1,008	1,014	976	978	34,300	326
2017-09-06	1,010	1,017	988	1,000	27,400	333.33
2017-09-05	1,045	1,078	1,022	1,029	58,700	343
2017-09-04	1,043	1,063	1,016	1,063	48,000	354.33
2017-09-01	1,047	1,066	1,037	1,043	94,200	347.67
2017-08-31	1,043	1,050	1,022	1,040	79,200	346.67
2017-08-30	1,188	1,191	1,011	1,022	329,600	340.67
2017-08-29	1,153	1,180	1,121	1,158	162,500	386
2017-08-28	1,069	1,150	1,050	1,150	144,000	383.33
2017-08-25	1,010	1,059	1,003	1,050	109,400	350
2017-08-24	984	1,015	974	1,015	65,000	338.33
2017-08-23	985	998	967	972	18,000	324
2017-08-22	973	1,000	949	985	42,200	328.33
2017-08-21	949	968	949	960	21,200	320
2017-08-18	957	957	941	946	13,600	315.33
2017-08-17	944	953	944	953	13,300	317.67
2017-08-16	931	966	931	943	23,000	314.33
2017-08-15	930	946	930	936	9,000	312
2017-08-14	947	954	927	937	13,300	312.33
2017-08-10	964	978	950	962	17,500	320.67
2017-08-09	980	992	967	979	33,200	326.33
2017-08-08	950	984	938	981	24,500	327
2017-08-07	939	950	938	950	11,300	316.67
2017-08-04	934	949	926	949	13,800	316.33
2017-08-03	965	965	933	933	10,800	311
2017-08-02	938	955	933	951	10,100	317
2017-08-01	942	942	921	938	19,400	312.67
2017-07-31	944	957	912	942	56,100	314
2017-07-28	978	978	930	944	29,200	314.67
2017-07-27	995	995	930	956	43,400	318.67
2017-07-26	999	1,001	983	985	17,800	328.33
2017-07-25	1,000	1,021	986	1,006	50,100	335.33
2017-07-24	960	1,010	960	1,003	130,300	334.33
2017-07-21	929	960	929	956	78,900	318.67
2017-07-20	921	934	915	930	16,900	310
2017-07-19	910	950	892	927	25,100	309
2017-07-18	886	945	881	912	65,600	304
2017-07-14	883	900	875	886	14,700	295.33
2017-07-13	884	895	879	879	7,700	293
2017-07-12	888	888	875	875	12,000	291.67
2017-07-11	901	902	884	887	15,000	295.67
2017-07-10	870	898	870	898	9,500	299.33
2017-07-07	877	879	873	873	1,600	291
2017-07-06	879	882	869	880	3,900	293.33
2017-07-05	864	879	863	879	4,600	293
2017-07-04	875	879	862	864	12,400	288
2017-07-03	890	890	872	874	11,900	291.33
2017-06-30	885	899	883	890	14,600	296.67
2017-06-29	885	896	885	896	4,400	298.67
2017-06-28	898	899	888	888	5,600	296
2017-06-27	905	908	897	904	11,200	301.33
2017-06-26	912	912	880	905	17,600	301.67
2017-06-23	904	928	896	905	20,700	301.67
2017-06-22	900	907	896	904	7,600	301.33
2017-06-21	895	907	894	903	8,000	301
2017-06-20	899	899	885	890	7,000	296.67
2017-06-19	894	894	883	890	4,300	296.67
2017-06-16	887	890	884	885	4,300	295
2017-06-15	886	895	885	891	8,100	297
2017-06-14	894	896	886	888	10,400	296
2017-06-13	895	896	888	896	14,900	298.67
2017-06-12	899	905	890	895	10,700	298.33
2017-06-09	895	901	895	896	7,900	298.67
2017-06-08	903	906	894	900	13,200	300
2017-06-07	897	907	897	903	7,300	301
2017-06-06	912	918	895	907	14,000	302.33
2017-06-05	904	925	904	912	10,100	304
2017-06-02	911	913	893	899	22,300	299.67
2017-06-01	942	942	905	917	20,500	305.67
2017-05-31	977	984	925	927	167,100	309
2017-05-30	899	920	882	911	28,900	303.67
2017-05-29	899	899	882	893	24,800	297.67
2017-05-26	909	909	888	889	11,300	296.33
2017-05-25	902	920	898	911	10,900	303.67
2017-05-24	889	910	887	909	17,700	303
2017-05-23	889	893	879	884	6,500	294.67
2017-05-22	889	895	873	890	24,100	296.67
2017-05-19	880	891	861	889	8,200	296.33
2017-05-18	857	894	839	881	27,700	293.67
2017-05-17	891	1,041	859	870	178,200	290
2017-05-16	888	897	880	891	7,000	297
2017-05-15	918	918	880	888	16,000	296
2017-05-12	928	935	918	918	7,700	306
2017-05-11	928	928	900	925	14,200	308.33
2017-05-10	929	950	915	919	19,300	306.33
2017-05-09	894	920	894	914	14,800	304.67
2017-05-08	898	903	889	903	18,500	301
2017-05-02	876	904	870	900	29,300	300
2017-05-01	887	887	867	875	12,500	291.67
2017-04-28	887	909	880	891	25,400	297
2017-04-27	848	977	848	880	45,500	293.33
2017-04-26	835	857	835	848	20,700	282.67
2017-04-25	824	831	799	822	24,300	274
2017-04-24	835	835	822	828	14,700	276
2017-04-21	841	845	828	835	25,600	278.33
2017-04-20	836	836	822	830	19,400	276.67
2017-04-19	800	845	781	833	350,700	277.67
2017-04-18	852	880	850	860	26,300	286.67
2017-04-17	870	870	839	860	27,000	286.67
2017-04-14	928	928	866	889	14,000	296.33
2017-04-13	920	930	920	930	5,100	310
2017-04-12	960	962	900	950	25,700	316.67
2017-04-11	983	985	962	968	5,000	322.67
2017-04-10	994	994	944	985	7,800	328.33
2017-04-07	1,102	1,102	941	999	72,400	333
2017-04-06	973	983	958	967	13,200	322.33
2017-04-05	965	985	964	985	10,900	328.33
2017-04-04	989	1,001	981	985	11,200	328.33
2017-04-03	982	1,000	982	989	26,200	329.67
2017-03-31	977	999	961	990	16,700	330
2017-03-30	994	994	970	980	27,800	326.67
2017-03-29	1,002	1,002	989	997	6,000	332.33
2017-03-28	997	1,008	983	997	18,100	332.33
2017-03-27	1,012	1,018	997	1,008	17,800	336
2017-03-24	1,038	1,038	999	1,020	20,500	340
2017-03-23	993	1,043	991	1,023	20,200	341
2017-03-22	1,006	1,006	991	1,005	7,200	335
2017-03-21	993	1,009	989	1,006	15,400	335.33
2017-03-17	1,030	1,031	990	1,006	53,500	335.33
2017-03-16	1,040	1,048	1,000	1,030	90,300	343.33
2017-03-15	1,049	1,050	1,000	1,049	47,800	349.67
2017-03-14	1,031	1,048	1,011	1,035	13,500	345
2017-03-13	1,059	1,059	1,002	1,040	20,100	346.67
2017-03-10	1,050	1,054	1,027	1,047	19,400	349
2017-03-09	1,048	1,050	1,024	1,050	25,200	350
2017-03-08	1,065	1,069	1,023	1,045	26,700	348.33
2017-03-07	1,083	1,083	1,061	1,070	11,600	356.67
2017-03-06	1,108	1,108	1,053	1,088	11,700	362.67
2017-03-03	1,100	1,110	1,085	1,092	20,500	364
2017-03-02	1,096	1,100	1,070	1,098	12,900	366
2017-03-01	1,115	1,115	1,045	1,094	62,900	364.67
2017-02-28	1,117	1,117	1,024	1,100	40,500	366.67
2017-02-27	1,116	1,120	1,099	1,117	11,000	372.33
2017-02-24	1,135	1,135	1,110	1,115	28,200	371.67
2017-02-23	1,134	1,139	1,122	1,139	17,900	379.67
2017-02-22	1,115	1,135	1,111	1,123	13,900	374.33
2017-02-21	1,109	1,115	1,104	1,115	16,000	371.67
2017-02-20	1,102	1,127	1,097	1,117	33,400	372.33
2017-02-17	1,107	1,118	1,090	1,114	26,300	371.33
2017-02-16	1,111	1,124	1,095	1,116	29,100	372
2017-02-15	1,111	1,127	1,111	1,124	8,800	374.67
2017-02-14	1,130	1,135	1,111	1,124	17,500	374.67
2017-02-13	1,130	1,140	1,124	1,134	42,300	378
2017-02-10	1,137	1,144	1,129	1,142	24,700	380.67
2017-02-09	1,133	1,137	1,127	1,133	30,100	377.67
2017-02-08	1,131	1,137	1,116	1,137	12,600	379
2017-02-07	1,140	1,141	1,129	1,135	28,400	378.33
2017-02-06	1,115	1,145	1,115	1,138	63,700	379.33
2017-02-03	1,119	1,119	1,100	1,117	17,600	372.33
2017-02-02	1,100	1,120	1,099	1,119	30,900	373
2017-02-01	1,100	1,109	1,082	1,104	48,800	368
2017-01-31	1,093	1,115	1,093	1,111	25,400	370.33
2017-01-30	1,099	1,105	1,093	1,099	32,100	366.33
2017-01-27	1,098	1,100	1,090	1,096	23,000	365.33
2017-01-26	1,093	1,102	1,090	1,098	33,400	366
2017-01-25	1,086	1,095	1,086	1,094	26,100	364.67
2017-01-24	1,095	1,110	1,080	1,093	49,500	364.33
2017-01-23	1,059	1,095	1,056	1,095	67,100	365
2017-01-20	1,060	1,079	1,040	1,051	30,200	350.33
2017-01-19	1,075	1,075	1,041	1,060	27,800	353.33
2017-01-18	1,050	1,076	1,050	1,060	33,100	353.33
2017-01-17	1,035	1,090	1,035	1,065	36,300	355
2017-01-16	1,069	1,090	1,035	1,058	42,200	352.67
2017-01-13	1,044	1,090	1,020	1,060	108,100	353.33
2017-01-12	940	1,050	940	1,044	138,800	348
2017-01-11	917	940	917	939	25,000	313
2017-01-10	891	939	888	926	19,700	308.67
2017-01-06	896	907	880	892	11,100	297.33
2017-01-05	918	919	900	911	8,700	303.67
2017-01-04	909	920	885	920	19,000	306.67

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30