2375 ギグワークス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,925	1,951	1,881	1,928	215,200	642.67
2019-12-27	1,930	1,955	1,857	1,915	273,500	638.33
2019-12-26	1,825	1,918	1,820	1,910	300,900	636.67
2019-12-25	1,795	1,844	1,789	1,822	156,200	607.33
2019-12-24	1,822	1,828	1,760	1,796	157,200	598.67
2019-12-23	1,825	1,880	1,781	1,809	390,600	603
2019-12-20	1,716	1,823	1,689	1,797	363,700	599
2019-12-19	1,749	1,761	1,703	1,722	254,900	574
2019-12-18	1,788	1,837	1,740	1,752	217,600	584
2019-12-17	1,834	1,848	1,707	1,802	498,600	600.67
2019-12-16	1,980	1,988	1,828	1,835	416,300	611.67
2019-12-13	1,945	2,004	1,897	1,965	377,700	655
2019-12-12	2,013	2,028	1,895	1,918	493,400	639.33
2019-12-11	1,922	2,075	1,901	2,035	803,700	678.33
2019-12-10	1,800	1,884	1,788	1,867	274,900	622.33
2019-12-09	1,817	1,852	1,771	1,788	255,000	596
2019-12-06	1,754	1,795	1,683	1,776	278,800	592
2019-12-05	1,871	1,895	1,724	1,754	365,800	584.67
2019-12-04	1,849	1,896	1,801	1,870	246,900	623.33
2019-12-03	1,840	1,954	1,801	1,850	809,500	616.67
2019-12-02	1,684	1,884	1,670	1,871	1,239,700	623.67
2019-11-29	1,579	1,633	1,450	1,622	886,900	540.67
2019-11-28	1,675	1,680	1,581	1,659	438,700	553
2019-11-27	1,700	1,707	1,607	1,672	499,500	557.33
2019-11-26	1,512	1,650	1,490	1,650	418,000	550
2019-11-25	1,571	1,577	1,474	1,482	465,800	494
2019-11-22	1,430	1,468	1,416	1,455	82,000	485
2019-11-21	1,444	1,457	1,391	1,403	99,000	467.67
2019-11-20	1,425	1,480	1,425	1,458	117,300	486
2019-11-19	1,455	1,465	1,404	1,424	73,300	474.67
2019-11-18	1,420	1,468	1,410	1,437	121,400	479
2019-11-15	1,362	1,397	1,349	1,396	42,900	465.33
2019-11-14	1,390	1,404	1,367	1,376	32,000	458.67
2019-11-13	1,421	1,421	1,353	1,388	51,200	462.67
2019-11-12	1,350	1,421	1,350	1,411	86,800	470.33
2019-11-11	1,310	1,345	1,310	1,341	32,000	447
2019-11-08	1,325	1,335	1,307	1,308	23,800	436
2019-11-07	1,309	1,337	1,270	1,319	62,700	439.67
2019-11-06	1,355	1,366	1,301	1,309	70,200	436.33
2019-11-05	1,400	1,412	1,350	1,354	62,000	451.33
2019-11-01	1,459	1,460	1,383	1,392	111,700	464
2019-10-31	1,362	1,518	1,362	1,505	164,500	501.67
2019-10-30	1,375	1,391	1,344	1,361	88,400	453.67
2019-10-29	1,397	1,433	1,365	1,395	89,000	465
2019-10-28	1,445	1,445	1,356	1,375	94,800	458.33
2019-10-25	1,350	1,388	1,345	1,345	57,600	448.33
2019-10-24	1,375	1,375	1,338	1,343	31,000	447.67
2019-10-23	1,371	1,375	1,349	1,370	18,000	456.67
2019-10-21	1,341	1,371	1,331	1,367	19,400	455.67
2019-10-18	1,368	1,371	1,324	1,327	34,900	442.33
2019-10-17	1,396	1,396	1,359	1,364	22,500	454.67
2019-10-16	1,433	1,439	1,352	1,355	63,200	451.67
2019-10-15	1,411	1,431	1,411	1,419	20,000	473
2019-10-11	1,481	1,481	1,401	1,405	45,800	468.33
2019-10-10	1,479	1,482	1,431	1,462	51,400	487.33
2019-10-09	1,499	1,499	1,474	1,479	34,400	493
2019-10-08	1,540	1,540	1,495	1,499	28,200	499.67
2019-10-07	1,558	1,581	1,531	1,540	77,300	513.33
2019-10-04	1,479	1,531	1,471	1,520	54,300	506.67
2019-10-03	1,451	1,458	1,420	1,454	43,300	484.67
2019-10-02	1,463	1,501	1,438	1,489	25,100	496.33
2019-10-01	1,499	1,508	1,466	1,490	36,600	496.67
2019-09-30	1,514	1,519	1,460	1,500	81,600	500
2019-09-27	1,515	1,584	1,509	1,553	81,200	517.67
2019-09-26	1,512	1,520	1,488	1,500	51,000	500
2019-09-25	1,520	1,530	1,490	1,513	48,600	504.33
2019-09-24	1,516	1,561	1,494	1,515	132,300	505
2019-09-20	1,410	1,516	1,409	1,469	159,100	489.67
2019-09-19	1,326	1,393	1,320	1,367	68,800	455.67
2019-09-18	1,321	1,379	1,320	1,326	69,000	442
2019-09-17	1,390	1,390	1,320	1,323	41,200	441
2019-09-13	1,380	1,417	1,348	1,360	48,900	453.33
2019-09-12	1,339	1,432	1,322	1,392	112,200	464
2019-09-11	1,319	1,356	1,295	1,342	68,800	447.33
2019-09-10	1,301	1,325	1,296	1,306	41,100	435.33
2019-09-09	1,255	1,330	1,252	1,309	82,600	436.33
2019-09-06	1,261	1,275	1,233	1,238	40,800	412.67
2019-09-05	1,271	1,280	1,258	1,264	26,500	421.33
2019-09-04	1,298	1,298	1,265	1,275	16,100	425
2019-09-03	1,262	1,306	1,248	1,293	31,600	431
2019-09-02	1,326	1,326	1,259	1,268	58,600	422.67
2019-08-30	1,279	1,387	1,265	1,338	138,300	446
2019-08-29	1,377	1,387	1,231	1,250	264,100	416.67
2019-08-28	1,350	1,364	1,312	1,317	113,200	439
2019-08-27	1,316	1,346	1,301	1,330	52,100	443.33
2019-08-26	1,315	1,330	1,278	1,300	73,900	433.33
2019-08-23	1,330	1,355	1,320	1,345	29,000	448.33
2019-08-22	1,350	1,363	1,331	1,334	25,800	444.67
2019-08-21	1,352	1,370	1,328	1,349	19,200	449.67
2019-08-20	1,339	1,379	1,320	1,352	38,500	450.67
2019-08-19	1,312	1,342	1,300	1,340	28,400	446.67
2019-08-16	1,333	1,352	1,285	1,303	43,100	434.33
2019-08-15	1,280	1,337	1,265	1,303	106,200	434.33
2019-08-14	1,377	1,390	1,323	1,336	53,400	445.33
2019-08-13	1,416	1,419	1,336	1,362	82,100	454
2019-08-09	1,415	1,468	1,400	1,446	84,000	482
2019-08-08	1,384	1,425	1,371	1,411	59,900	470.33
2019-08-07	1,427	1,446	1,383	1,399	65,900	466.33
2019-08-06	1,378	1,449	1,371	1,426	60,200	475.33
2019-08-05	1,558	1,562	1,416	1,468	128,100	489.33
2019-08-02	1,546	1,565	1,522	1,547	68,100	515.67
2019-08-01	1,564	1,597	1,501	1,579	110,100	526.33
2019-07-31	1,510	1,559	1,488	1,544	109,800	514.67
2019-07-30	1,488	1,530	1,471	1,528	107,600	509.33
2019-07-29	1,430	1,506	1,427	1,470	222,500	490
2019-07-26	1,397	1,445	1,385	1,406	118,000	468.67
2019-07-25	1,409	1,430	1,370	1,374	62,200	458
2019-07-24	1,426	1,438	1,384	1,409	100,600	469.67
2019-07-23	1,474	1,484	1,425	1,426	34,000	475.33
2019-07-22	1,478	1,485	1,425	1,474	73,400	491.33
2019-07-19	1,455	1,501	1,455	1,485	39,100	495
2019-07-18	1,466	1,509	1,415	1,459	113,400	486.33
2019-07-17	1,495	1,543	1,480	1,504	57,400	501.33
2019-07-16	1,501	1,517	1,434	1,503	111,900	501
2019-07-12	1,575	1,575	1,460	1,509	168,000	503
2019-07-11	1,579	1,586	1,478	1,575	176,500	525
2019-07-10	1,652	1,665	1,575	1,580	111,700	526.67
2019-07-09	1,698	1,720	1,654	1,658	82,100	552.67
2019-07-08	1,701	1,707	1,631	1,667	118,600	555.67
2019-07-05	1,660	1,765	1,645	1,698	275,300	566
2019-07-04	1,598	1,677	1,580	1,649	168,900	549.67
2019-07-03	1,630	1,638	1,556	1,579	102,100	526.33
2019-07-02	1,518	1,627	1,471	1,625	215,300	541.67
2019-07-01	1,499	1,576	1,499	1,523	143,600	507.67
2019-06-28	1,461	1,486	1,455	1,480	68,600	493.33
2019-06-27	1,493	1,493	1,440	1,487	77,800	495.67
2019-06-26	1,486	1,515	1,474	1,498	70,100	499.33
2019-06-25	1,495	1,519	1,481	1,498	64,100	499.33
2019-06-24	1,480	1,530	1,437	1,493	107,600	497.67
2019-06-21	1,518	1,519	1,420	1,491	183,000	497
2019-06-20	1,521	1,566	1,462	1,510	157,500	503.33
2019-06-19	1,534	1,653	1,501	1,534	332,200	511.33
2019-06-18	1,470	1,567	1,470	1,503	209,600	501
2019-06-17	1,411	1,456	1,392	1,448	103,600	482.67
2019-06-14	1,350	1,428	1,334	1,422	126,500	474
2019-06-13	1,360	1,362	1,315	1,334	77,500	444.67
2019-06-12	1,373	1,380	1,335	1,361	71,300	453.67
2019-06-11	1,358	1,397	1,322	1,343	108,600	447.67
2019-06-10	1,398	1,452	1,319	1,336	188,900	445.33
2019-06-07	1,324	1,419	1,315	1,357	179,600	452.33
2019-06-06	1,228	1,326	1,216	1,326	153,300	442
2019-06-05	1,221	1,240	1,210	1,225	41,300	408.33
2019-06-04	1,182	1,211	1,175	1,191	64,500	397
2019-06-03	1,164	1,231	1,146	1,182	55,800	394
2019-05-31	1,210	1,226	1,167	1,184	63,900	394.67
2019-05-30	1,255	1,278	1,165	1,231	98,200	410.33
2019-05-29	1,157	1,244	998	1,244	182,600	414.67
2019-05-28	1,182	1,214	1,142	1,162	119,900	387.33
2019-05-27	1,159	1,180	1,152	1,171	50,100	390.33
2019-05-24	1,117	1,148	1,117	1,147	32,300	382.33
2019-05-23	1,123	1,145	1,120	1,135	28,400	378.33
2019-05-22	1,144	1,174	1,111	1,143	73,500	381
2019-05-21	1,131	1,156	1,110	1,132	76,500	377.33
2019-05-20	1,078	1,120	1,074	1,118	82,300	372.67
2019-05-17	1,030	1,074	1,027	1,068	54,900	356
2019-05-16	1,024	1,035	1,020	1,032	28,400	344
2019-05-15	1,035	1,040	1,015	1,019	34,800	339.67
2019-05-14	1,050	1,050	999	1,044	62,900	348
2019-05-13	1,040	1,081	1,034	1,080	69,800	360
2019-05-10	1,095	1,095	1,031	1,053	82,100	351
2019-05-09	1,040	1,095	1,025	1,095	132,400	365
2019-05-08	1,033	1,065	1,010	1,056	113,700	352
2019-05-07	1,003	1,055	981	1,055	190,100	351.67
2019-04-26	1,005	1,038	958	998	460,900	332.67
2019-04-25	927	968	924	966	84,600	322
2019-04-24	923	934	915	916	54,100	305.33
2019-04-23	945	956	934	937	66,800	312.33
2019-04-22	962	977	928	939	145,700	313
2019-04-19	921	948	918	948	78,000	316
2019-04-18	882	925	882	908	91,600	302.67
2019-04-17	883	888	876	882	14,900	294
2019-04-16	884	886	871	886	8,200	295.33
2019-04-15	892	898	869	875	31,200	291.67
2019-04-12	895	895	881	889	17,200	296.33
2019-04-11	899	899	888	894	10,900	298
2019-04-10	895	895	881	895	15,600	298.33
2019-04-09	897	898	883	895	10,400	298.33
2019-04-08	888	899	882	896	36,600	298.67
2019-04-05	873	889	867	876	14,200	292
2019-04-04	878	885	863	868	24,600	289.33
2019-04-03	878	878	865	870	8,000	290
2019-04-02	888	888	864	869	13,600	289.67
2019-04-01	890	895	873	873	17,600	291
2019-03-29	893	893	872	887	16,400	295.67
2019-03-28	887	894	875	887	28,300	295.67
2019-03-27	884	888	868	884	46,000	294.67
2019-03-26	856	884	845	874	52,500	291.33
2019-03-25	845	851	828	847	20,000	282.33
2019-03-22	845	860	843	860	25,600	286.67
2019-03-20	831	847	828	846	18,100	282
2019-03-19	850	851	828	829	13,600	276.33
2019-03-18	842	852	835	848	12,900	282.67
2019-03-15	842	856	828	833	23,900	277.67
2019-03-14	835	837	816	818	13,700	272.67
2019-03-13	836	839	824	831	12,500	277
2019-03-12	837	842	827	836	22,400	278.67
2019-03-11	825	830	814	824	16,300	274.67
2019-03-08	836	840	815	817	62,500	272.33
2019-03-07	875	880	850	853	33,900	284.33
2019-03-06	867	894	845	882	80,600	294
2019-03-05	852	894	842	862	164,500	287.33
2019-03-04	831	835	813	822	52,600	274
2019-03-01	852	852	802	827	87,300	275.67
2019-02-28	900	900	785	852	147,800	284
2019-02-27	911	911	891	904	72,800	301.33
2019-02-26	955	985	856	882	282,500	294
2019-02-25	949	965	941	953	63,700	317.67
2019-02-22	947	958	928	936	59,300	312
2019-02-21	997	997	914	939	128,300	313
2019-02-20	885	968	873	952	131,400	317.33
2019-02-19	847	890	847	885	126,100	295
2019-02-18	842	847	836	846	25,800	282
2019-02-15	826	830	814	830	9,600	276.67
2019-02-14	825	828	810	811	14,100	270.33
2019-02-13	834	834	819	822	7,200	274
2019-02-12	812	839	810	819	13,100	273
2019-02-08	813	822	811	811	5,500	270.33
2019-02-07	827	827	813	818	3,400	272.67
2019-02-06	841	841	816	819	7,700	273
2019-02-05	840	841	825	826	6,400	275.33
2019-02-04	849	849	825	825	3,800	275
2019-02-01	838	838	816	820	6,300	273.33
2019-01-31	825	855	810	823	14,200	274.33
2019-01-30	859	859	814	814	17,900	271.33
2019-01-29	822	848	819	848	12,800	282.67
2019-01-28	846	851	819	825	15,600	275
2019-01-25	840	842	825	830	6,100	276.67
2019-01-24	828	836	815	833	14,600	277.67
2019-01-23	809	820	804	816	10,300	272
2019-01-22	810	823	804	809	15,500	269.67
2019-01-21	819	830	810	810	8,400	270
2019-01-18	816	825	806	814	9,700	271.33
2019-01-17	811	822	810	816	10,500	272
2019-01-16	830	831	805	815	14,800	271.67
2019-01-15	816	834	808	823	10,000	274.33
2019-01-11	828	845	817	831	12,900	277
2019-01-10	848	863	821	834	15,200	278
2019-01-09	866	874	843	843	11,200	281
2019-01-08	881	881	858	859	9,500	286.33
2019-01-07	866	886	858	876	8,400	292
2019-01-04	851	856	814	849	19,800	283

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