2375 ギグワークス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,160	3,305	3,160	3,270	88,400	1,090
2020-12-29	3,130	3,345	3,125	3,225	150,400	1,075
2020-12-28	3,085	3,155	3,005	3,115	152,200	1,038.33
2020-12-25	3,045	3,115	2,978	3,080	105,100	1,026.67
2020-12-24	2,955	3,075	2,880	3,065	138,600	1,021.67
2020-12-23	2,900	3,070	2,868	3,015	186,300	1,005
2020-12-22	3,000	3,025	2,822	2,845	276,600	948.33
2020-12-21	3,195	3,300	3,030	3,100	202,700	1,033.33
2020-12-18	3,035	3,270	2,990	3,235	272,700	1,078.33
2020-12-17	2,976	3,090	2,902	3,025	226,300	1,008.33
2020-12-16	2,837	3,020	2,693	2,977	371,600	992.33
2020-12-15	2,654	2,968	2,653	2,937	999,300	979
2020-12-14	2,604	2,604	2,492	2,604	649,700	868
2020-12-11	2,051	2,154	2,051	2,104	189,100	701.33
2020-12-10	2,092	2,092	2,020	2,049	105,800	683
2020-12-09	2,048	2,142	2,032	2,059	124,600	686.33
2020-12-08	1,953	2,040	1,946	2,040	71,700	680
2020-12-07	2,069	2,095	1,975	1,976	77,800	658.67
2020-12-04	2,029	2,085	2,019	2,037	69,100	679
2020-12-03	2,044	2,060	2,023	2,029	34,200	676.33
2020-12-02	2,035	2,082	2,016	2,060	59,800	686.67
2020-12-01	2,015	2,073	2,012	2,026	41,800	675.33
2020-11-30	1,986	2,020	1,978	2,015	68,700	671.67
2020-11-27	1,957	2,016	1,957	1,990	61,900	663.33
2020-11-26	2,002	2,008	1,963	1,973	68,400	657.67
2020-11-25	2,046	2,055	1,970	1,985	51,300	661.67
2020-11-24	2,012	2,050	1,989	2,026	69,800	675.33
2020-11-20	2,011	2,022	1,985	2,012	29,900	670.67
2020-11-19	1,993	2,021	1,968	2,010	36,700	670
2020-11-18	1,949	2,010	1,947	1,998	51,100	666
2020-11-17	2,045	2,045	1,960	1,963	86,900	654.33
2020-11-16	2,050	2,084	2,020	2,047	23,400	682.33
2020-11-13	2,017	2,086	2,017	2,066	36,600	688.67
2020-11-12	2,027	2,069	1,996	2,035	50,600	678.33
2020-11-11	1,997	2,060	1,922	2,027	96,300	675.67
2020-11-10	2,162	2,170	2,020	2,037	111,100	679
2020-11-09	2,110	2,158	2,092	2,152	45,900	717.33
2020-11-06	2,128	2,140	2,077	2,100	49,000	700
2020-11-05	2,094	2,177	2,089	2,122	82,200	707.33
2020-11-04	2,033	2,099	2,030	2,094	80,900	698
2020-11-02	2,100	2,120	2,000	2,001	107,700	667
2020-10-30	2,130	2,185	2,081	2,090	132,900	696.67
2020-10-29	2,048	2,199	2,025	2,195	90,100	731.67
2020-10-28	2,145	2,218	2,099	2,113	112,400	704.33
2020-10-27	2,060	2,150	1,995	2,105	72,600	701.67
2020-10-26	2,245	2,255	2,101	2,101	157,600	700.33
2020-10-23	2,286	2,300	2,125	2,255	242,800	751.67
2020-10-22	2,335	2,432	2,220	2,275	364,500	758.33
2020-10-21	2,262	2,290	2,213	2,215	68,200	738.33
2020-10-20	2,249	2,316	2,248	2,277	89,800	759
2020-10-19	2,180	2,270	2,119	2,260	131,300	753.33
2020-10-16	2,242	2,279	2,166	2,218	127,900	739.33
2020-10-15	2,297	2,332	2,266	2,280	120,500	760
2020-10-14	2,202	2,308	2,202	2,272	143,800	757.33
2020-10-13	2,205	2,248	2,156	2,209	95,600	736.33
2020-10-12	2,140	2,198	2,101	2,192	70,900	730.67
2020-10-09	2,180	2,205	2,081	2,162	189,000	720.67
2020-10-08	2,260	2,260	2,135	2,196	145,700	732
2020-10-07	2,271	2,273	2,210	2,220	193,800	740
2020-10-06	2,286	2,350	2,248	2,287	228,200	762.33
2020-10-05	2,251	2,320	2,145	2,236	366,900	745.33
2020-10-02	2,124	2,343	2,117	2,275	520,800	758.33
2020-09-30	2,095	2,166	2,043	2,120	314,300	706.67
2020-09-29	1,962	2,110	1,960	2,107	371,500	702.33
2020-09-28	1,900	2,023	1,894	1,970	384,800	656.67
2020-09-25	1,829	1,915	1,827	1,903	278,500	634.33
2020-09-24	1,884	1,908	1,771	1,790	181,700	596.67
2020-09-23	1,801	1,888	1,801	1,888	194,000	629.33
2020-09-18	1,700	1,851	1,698	1,850	381,400	616.67
2020-09-17	1,722	1,734	1,676	1,705	175,700	568.33
2020-09-16	1,601	1,725	1,601	1,690	422,100	563.33
2020-09-15	1,534	1,586	1,528	1,586	229,900	528.67
2020-09-14	1,500	1,540	1,416	1,535	328,300	511.67
2020-09-11	1,561	1,637	1,505	1,505	924,600	501.67
2020-09-10	1,888	1,910	1,850	1,898	281,600	632.67
2020-09-09	1,822	1,872	1,811	1,865	104,300	621.67
2020-09-08	1,842	1,870	1,790	1,862	101,300	620.67
2020-09-07	1,840	1,901	1,801	1,814	115,100	604.67
2020-09-04	1,771	1,872	1,771	1,836	106,100	612
2020-09-03	1,892	1,894	1,841	1,851	94,400	617
2020-09-02	1,869	1,900	1,841	1,880	121,900	626.67
2020-09-01	1,867	1,867	1,812	1,855	100,100	618.33
2020-08-31	1,763	1,852	1,744	1,831	169,400	610.33
2020-08-28	1,813	1,845	1,710	1,750	273,800	583.33
2020-08-27	1,881	1,908	1,805	1,825	149,800	608.33
2020-08-26	1,878	1,903	1,862	1,888	101,200	629.33
2020-08-25	1,941	1,941	1,870	1,882	136,100	627.33
2020-08-24	1,980	2,012	1,917	1,938	150,500	646
2020-08-21	1,919	1,987	1,910	1,977	204,400	659
2020-08-20	1,921	1,969	1,882	1,903	139,900	634.33
2020-08-19	1,824	1,926	1,810	1,917	135,400	639
2020-08-18	1,822	1,836	1,784	1,822	67,800	607.33
2020-08-17	1,815	1,820	1,750	1,818	72,500	606
2020-08-14	1,769	1,829	1,752	1,793	97,400	597.67
2020-08-13	1,784	1,797	1,726	1,768	146,300	589.33
2020-08-12	1,840	1,840	1,795	1,795	53,500	598.33
2020-08-11	1,850	1,850	1,806	1,814	34,800	604.67
2020-08-07	1,810	1,842	1,805	1,820	54,400	606.67
2020-08-06	1,835	1,837	1,798	1,810	62,700	603.33
2020-08-05	1,819	1,836	1,782	1,818	81,400	606
2020-08-04	1,880	1,887	1,792	1,818	106,700	606
2020-08-03	1,868	1,925	1,840	1,863	136,600	621
2020-07-31	1,850	1,850	1,764	1,801	154,600	600.33
2020-07-30	1,930	1,930	1,851	1,864	125,300	621.33
2020-07-29	1,954	1,954	1,900	1,922	138,600	640.67
2020-07-28	1,979	1,994	1,931	1,953	158,500	651
2020-07-27	1,870	1,980	1,850	1,970	242,900	656.67
2020-07-22	1,852	1,924	1,840	1,892	200,300	630.67
2020-07-21	1,749	1,904	1,749	1,892	234,600	630.67
2020-07-20	1,821	1,843	1,697	1,736	171,100	578.67
2020-07-17	1,866	1,895	1,820	1,820	63,200	606.67
2020-07-16	1,869	1,910	1,842	1,875	131,100	625
2020-07-15	1,848	1,870	1,819	1,856	112,800	618.67
2020-07-14	1,849	1,876	1,790	1,813	118,000	604.33
2020-07-13	1,838	1,877	1,755	1,863	171,800	621
2020-07-10	1,949	1,949	1,773	1,811	264,500	603.67
2020-07-09	1,875	1,950	1,821	1,900	377,000	633.33
2020-07-08	1,750	1,889	1,718	1,885	441,300	628.33
2020-07-07	1,670	1,725	1,645	1,721	187,700	573.67
2020-07-06	1,687	1,757	1,603	1,652	317,000	550.67
2020-07-03	1,564	1,745	1,555	1,703	410,100	567.67
2020-07-02	1,756	1,762	1,563	1,580	488,800	526.67
2020-07-01	1,811	1,865	1,737	1,750	219,400	583.33
2020-06-30	1,920	1,963	1,768	1,810	379,900	603.33
2020-06-29	1,988	1,988	1,855	1,895	374,100	631.67
2020-06-26	2,080	2,130	1,992	2,000	359,600	666.67
2020-06-25	2,040	2,097	2,008	2,067	405,400	689
2020-06-24	1,900	2,048	1,885	2,045	644,400	681.67
2020-06-23	1,870	1,905	1,835	1,854	214,800	618
2020-06-22	1,880	1,936	1,800	1,869	316,200	623
2020-06-19	1,930	1,995	1,828	1,897	783,200	632.33
2020-06-18	1,762	1,890	1,736	1,890	826,100	630
2020-06-17	1,600	1,790	1,590	1,728	1,098,900	576
2020-06-16	1,598	1,605	1,524	1,532	284,800	510.67
2020-06-15	1,626	1,653	1,450	1,451	476,200	483.67
2020-06-12	1,299	1,719	1,285	1,625	1,113,800	541.67
2020-06-11	1,475	1,530	1,415	1,419	344,400	473
2020-06-10	1,445	1,548	1,421	1,493	426,300	497.67
2020-06-09	1,425	1,480	1,378	1,471	470,000	490.33
2020-06-08	1,360	1,443	1,336	1,442	480,800	480.67
2020-06-05	1,272	1,348	1,267	1,328	233,600	442.67
2020-06-04	1,340	1,340	1,252	1,267	183,000	422.33
2020-06-03	1,362	1,364	1,291	1,315	240,200	438.33
2020-06-02	1,365	1,376	1,317	1,332	207,400	444
2020-06-01	1,290	1,350	1,260	1,342	233,800	447.33
2020-05-29	1,263	1,286	1,218	1,270	269,100	423.33
2020-05-28	1,375	1,395	1,260	1,289	348,000	429.67
2020-05-27	1,330	1,375	1,313	1,367	258,900	455.67
2020-05-26	1,300	1,380	1,280	1,300	484,700	433.33
2020-05-25	1,195	1,297	1,185	1,278	421,500	426
2020-05-22	1,164	1,198	1,161	1,177	172,600	392.33
2020-05-21	1,168	1,193	1,140	1,164	260,200	388
2020-05-20	1,129	1,165	1,117	1,159	190,300	386.33
2020-05-19	1,157	1,160	1,108	1,116	272,000	372
2020-05-18	1,058	1,108	1,046	1,108	220,200	369.33
2020-05-15	1,080	1,096	992	1,028	239,800	342.67
2020-05-14	1,119	1,119	1,045	1,055	286,600	351.67
2020-05-13	1,150	1,165	1,121	1,147	263,500	382.33
2020-05-12	1,205	1,221	1,138	1,180	410,200	393.33
2020-05-11	1,049	1,202	1,046	1,185	606,200	395
2020-05-08	1,071	1,075	1,011	1,037	209,000	345.67
2020-05-07	990	1,060	990	1,047	215,100	349
2020-05-01	982	1,001	971	993	128,900	331
2020-04-30	1,000	1,012	972	1,003	178,400	334.33
2020-04-28	985	996	955	965	130,300	321.67
2020-04-27	955	991	935	970	227,200	323.33
2020-04-24	959	966	920	931	101,000	310.33
2020-04-23	955	975	941	950	114,400	316.67
2020-04-22	915	953	876	931	249,100	310.33
2020-04-21	1,025	1,030	926	942	358,300	314
2020-04-20	1,020	1,060	1,015	1,037	245,600	345.67
2020-04-17	1,066	1,070	1,009	1,018	234,100	339.33
2020-04-16	1,000	1,049	993	1,042	235,600	347.33
2020-04-15	1,029	1,077	1,001	1,007	448,700	335.67
2020-04-14	1,009	1,034	964	992	388,500	330.67
2020-04-13	1,008	1,025	931	987	472,200	329
2020-04-10	1,074	1,074	999	1,014	384,000	338
2020-04-09	1,114	1,127	990	1,038	1,326,300	346
2020-04-08	861	989	854	989	1,262,400	329.67
2020-04-07	797	887	780	839	612,200	279.67
2020-04-06	690	744	658	737	302,900	245.67
2020-04-03	742	747	671	675	206,100	225
2020-04-02	724	767	724	735	147,300	245
2020-04-01	763	798	734	746	186,600	248.67
2020-03-31	762	776	739	753	186,300	251
2020-03-30	700	732	691	732	185,200	244
2020-03-27	750	802	719	733	328,300	244.33
2020-03-26	778	779	712	715	341,800	238.33
2020-03-25	775	790	761	790	153,000	263.33
2020-03-24	617	690	610	690	297,500	230
2020-03-23	544	608	527	597	272,000	199
2020-03-19	664	672	544	544	321,800	181.33
2020-03-18	713	736	644	644	414,400	214.67
2020-03-17	668	727	631	707	521,800	235.67
2020-03-16	731	768	678	687	461,800	229
2020-03-13	734	766	704	716	485,600	238.67
2020-03-12	901	981	824	854	592,100	284.67
2020-03-11	1,009	1,023	900	946	475,500	315.33
2020-03-10	920	986	866	979	434,300	326.33
2020-03-09	1,019	1,019	921	935	384,400	311.67
2020-03-06	1,157	1,157	1,055	1,073	277,100	357.67
2020-03-05	1,243	1,266	1,162	1,173	255,700	391
2020-03-04	1,250	1,262	1,197	1,233	323,900	411
2020-03-03	1,381	1,381	1,248	1,260	299,100	420
2020-03-02	1,302	1,338	1,201	1,261	707,500	420.33
2020-02-28	1,403	1,459	1,350	1,392	332,700	464
2020-02-27	1,558	1,604	1,517	1,530	178,500	510
2020-02-26	1,605	1,648	1,561	1,598	148,600	532.67
2020-02-25	1,625	1,700	1,623	1,632	310,500	544
2020-02-21	1,778	1,824	1,768	1,785	143,800	595
2020-02-20	1,848	1,848	1,751	1,768	108,700	589.33
2020-02-19	1,750	1,843	1,736	1,808	143,400	602.67
2020-02-18	1,752	1,800	1,711	1,718	142,400	572.67
2020-02-17	1,735	1,810	1,721	1,774	148,800	591.33
2020-02-14	1,851	1,895	1,801	1,801	138,400	600.33
2020-02-13	1,929	1,929	1,869	1,882	109,400	627.33
2020-02-12	1,878	1,928	1,874	1,927	87,700	642.33
2020-02-10	1,869	1,918	1,852	1,877	124,900	625.67
2020-02-07	1,888	1,896	1,818	1,879	160,000	626.33
2020-02-06	1,941	1,967	1,878	1,888	221,500	629.33
2020-02-05	1,940	1,950	1,854	1,940	352,000	646.67
2020-02-04	1,796	1,930	1,764	1,900	377,000	633.33
2020-02-03	1,737	1,820	1,722	1,801	305,500	600.33
2020-01-31	1,837	1,866	1,780	1,827	369,500	609
2020-01-30	1,990	2,009	1,750	1,847	788,900	615.67
2020-01-29	2,203	2,217	2,050	2,050	276,400	683.33
2020-01-28	2,117	2,189	2,072	2,184	202,900	728
2020-01-27	2,125	2,202	2,120	2,134	236,100	711.33
2020-01-24	2,347	2,438	2,203	2,210	794,100	736.67
2020-01-23	2,167	2,308	2,158	2,300	413,600	766.67
2020-01-22	2,103	2,190	2,092	2,166	206,000	722
2020-01-21	2,155	2,155	2,101	2,103	175,000	701
2020-01-20	2,203	2,290	2,159	2,169	292,800	723
2020-01-17	2,186	2,248	2,148	2,171	190,600	723.67
2020-01-16	2,203	2,239	2,120	2,179	235,500	726.33
2020-01-15	2,254	2,265	2,101	2,202	525,500	734
2020-01-14	2,360	2,389	2,301	2,301	277,900	767
2020-01-10	2,316	2,352	2,227	2,339	424,700	779.67
2020-01-09	2,207	2,390	2,166	2,341	628,200	780.33
2020-01-08	2,168	2,295	2,137	2,169	831,600	723
2020-01-07	1,991	2,134	1,978	2,096	693,900	698.67
2020-01-06	1,890	2,009	1,860	1,951	327,300	650.33

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