2375 ギグワークス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	503	508	497	508	168,200	508
2021-12-29	492	511	491	507	175,400	507
2021-12-28	481	500	480	488	326,500	488
2021-12-27	487	488	475	480	200,800	480
2021-12-24	485	489	479	486	268,600	486
2021-12-23	491	503	491	493	242,800	493
2021-12-22	472	498	471	494	328,400	494
2021-12-21	463	482	463	471	295,900	471
2021-12-20	482	482	455	458	396,100	458
2021-12-17	500	500	478	486	371,400	486
2021-12-16	531	532	501	501	228,200	501
2021-12-15	510	533	508	528	389,800	528
2021-12-14	492	516	491	513	354,000	513
2021-12-13	479	499	470	499	387,200	499
2021-12-10	484	490	472	478	407,300	478
2021-12-09	502	505	487	493	476,400	493
2021-12-08	523	524	497	502	1,125,800	502
2021-12-07	534	560	529	553	360,300	553
2021-12-06	518	531	513	524	166,400	524
2021-12-03	502	527	502	523	159,300	523
2021-12-02	509	517	503	503	151,400	503
2021-12-01	512	519	503	519	137,200	519
2021-11-30	521	531	512	512	117,000	512
2021-11-29	510	530	510	514	261,200	514
2021-11-26	540	545	524	539	172,200	539
2021-11-25	555	557	540	540	146,400	540
2021-11-24	563	564	549	551	161,800	551
2021-11-22	570	577	559	568	126,300	568
2021-11-19	576	579	559	574	166,500	574
2021-11-18	589	589	570	576	106,500	576
2021-11-17	606	607	589	591	105,900	591
2021-11-16	602	609	601	609	81,400	609
2021-11-15	596	604	596	600	105,100	600
2021-11-12	566	595	565	595	138,000	595
2021-11-11	587	589	568	573	196,900	573
2021-11-10	589	598	585	591	118,000	591
2021-11-09	606	611	586	592	252,300	592
2021-11-08	602	609	600	609	110,800	609
2021-11-05	612	614	603	609	154,100	609
2021-11-04	621	621	610	613	100,400	613
2021-11-02	640	640	610	611	150,800	611
2021-11-01	636	645	630	630	101,400	630
2021-10-29	640	648	626	633	184,900	633
2021-10-28	640	645	630	638	157,400	638
2021-10-27	663	669	655	657	222,400	657
2021-10-26	651	664	649	658	187,100	658
2021-10-25	667	667	646	648	122,300	648
2021-10-22	646	660	645	652	112,700	652
2021-10-21	661	662	643	645	204,500	645
2021-10-20	674	676	661	665	195,500	665
2021-10-19	650	671	650	668	313,700	668
2021-10-18	638	647	634	644	198,800	644
2021-10-15	625	635	623	628	147,600	628
2021-10-14	617	623	614	619	76,900	619
2021-10-13	631	631	615	617	127,300	617
2021-10-12	629	637	625	633	141,400	633
2021-10-11	621	629	615	628	125,300	628
2021-10-08	607	620	606	613	109,000	613
2021-10-07	611	616	604	607	137,500	607
2021-10-06	616	619	603	607	161,900	607
2021-10-05	616	616	600	612	444,300	612
2021-10-04	635	638	621	624	218,400	624
2021-10-01	632	636	621	628	241,900	628
2021-09-30	641	645	631	636	254,900	636
2021-09-29	626	641	615	641	257,700	641
2021-09-28	638	644	621	633	220,300	633
2021-09-27	636	645	627	628	308,900	628
2021-09-24	620	630	618	624	267,300	624
2021-09-22	612	621	607	610	218,600	610
2021-09-21	598	616	593	611	274,300	611
2021-09-17	596	610	591	608	306,500	608
2021-09-16	625	625	595	602	429,300	602
2021-09-15	614	627	610	625	330,300	625
2021-09-14	628	629	613	619	371,400	619
2021-09-13	634	636	601	621	1,449,500	621
2021-09-10	715	727	708	709	246,500	709
2021-09-09	720	720	708	720	196,700	720
2021-09-08	729	729	714	723	125,500	723
2021-09-07	729	739	716	729	170,800	729
2021-09-06	720	723	708	720	172,500	720
2021-09-03	731	735	707	709	286,000	709
2021-09-02	758	758	732	735	100,000	735
2021-09-01	760	760	727	749	163,700	749
2021-08-31	738	759	731	753	149,000	753
2021-08-30	735	735	713	727	180,900	727
2021-08-27	700	720	691	713	188,100	713
2021-08-26	680	694	678	693	76,600	693
2021-08-25	671	675	665	672	43,900	672
2021-08-24	653	671	650	665	64,000	665
2021-08-23	631	653	631	649	58,300	649
2021-08-20	630	644	624	631	85,300	631
2021-08-19	638	650	628	628	63,700	628
2021-08-18	636	649	625	648	96,400	648
2021-08-17	670	670	636	639	155,600	639
2021-08-16	670	674	659	661	82,400	661
2021-08-13	677	678	668	670	52,900	670
2021-08-12	680	680	665	672	66,400	672
2021-08-11	680	680	667	675	70,800	675
2021-08-10	674	686	663	682	96,400	682
2021-08-06	639	690	638	684	337,700	684
2021-08-05	660	663	619	638	415,300	638
2021-08-04	665	669	654	661	96,800	661
2021-08-03	663	679	659	665	140,600	665
2021-08-02	705	706	657	666	335,800	666
2021-07-30	716	721	701	706	138,100	706
2021-07-29	703	715	695	711	90,600	711
2021-07-28	711	716	696	700	123,200	700
2021-07-27	715	720	708	710	74,400	710
2021-07-26	700	717	695	717	135,100	717
2021-07-21	695	703	692	692	99,700	692
2021-07-20	692	701	684	690	300,000	690
2021-07-19	715	715	690	707	300,700	707
2021-07-16	722	733	715	717	145,300	717
2021-07-15	736	736	723	729	124,900	729
2021-07-14	728	739	728	738	109,400	738
2021-07-13	736	749	726	736	146,500	736
2021-07-12	752	754	736	736	179,800	736
2021-07-09	715	749	711	747	237,400	747
2021-07-08	749	749	725	730	206,400	730
2021-07-07	763	779	753	755	154,500	755
2021-07-06	760	767	753	763	131,500	763
2021-07-05	774	775	754	756	195,000	756
2021-07-02	780	786	771	774	160,900	774
2021-07-01	800	804	775	776	308,600	776
2021-06-30	768	794	754	793	407,900	793
2021-06-29	775	785	750	755	276,300	755
2021-06-28	734	767	734	765	344,600	765
2021-06-25	713	737	708	729	287,900	729
2021-06-24	722	729	711	714	242,400	714
2021-06-23	740	747	718	726	336,300	726
2021-06-22	732	741	725	738	434,500	738
2021-06-21	749	759	720	726	800,900	726
2021-06-18	785	802	772	775	468,200	775
2021-06-17	809	809	780	785	618,500	785
2021-06-16	824	830	804	809	513,500	809
2021-06-15	836	839	816	824	544,300	824
2021-06-14	822	844	810	821	1,536,900	821
2021-06-11	964	977	909	942	828,800	942
2021-06-10	924	958	924	954	289,000	954
2021-06-09	939	939	924	927	146,800	927
2021-06-08	939	945	930	939	235,500	939
2021-06-07	927	947	912	944	170,200	944
2021-06-04	933	935	910	927	277,400	927
2021-06-03	965	965	938	943	253,100	943
2021-06-02	944	960	942	956	199,400	956
2021-06-01	927	946	909	939	134,000	939
2021-05-31	911	929	895	924	159,300	924
2021-05-28	937	937	910	911	154,900	911
2021-05-27	946	946	925	931	158,700	931
2021-05-26	924	947	919	941	225,300	941
2021-05-25	906	921	896	916	196,300	916
2021-05-24	905	912	880	898	188,500	898
2021-05-21	900	908	888	905	217,500	905
2021-05-20	904	918	876	881	340,500	881
2021-05-19	835	906	824	886	441,000	886
2021-05-18	805	851	805	850	249,000	850
2021-05-17	843	850	799	806	262,000	806
2021-05-14	820	843	805	836	244,500	836
2021-05-13	803	819	790	799	384,700	799
2021-05-12	852	863	812	829	369,000	829
2021-05-11	874	889	842	844	332,600	844
2021-05-10	876	890	863	889	251,700	889
2021-05-07	878	884	862	875	222,000	875
2021-05-06	894	899	880	883	197,400	883
2021-04-30	897	899	866	890	465,400	890
2021-04-28	904	932	895	913	335,300	913
2021-04-27	938	940	908	912	369,000	912
2021-04-26	953	957	934	938	311,600	938
2021-04-23	950	979	932	951	388,900	951
2021-04-22	984	995	951	953	388,500	953
2021-04-21	1,000	1,007	976	977	621,600	977
2021-04-20	1,000	1,030	982	1,027	453,200	1,027
2021-04-19	1,020	1,036	1,007	1,010	373,500	1,010
2021-04-16	1,006	1,024	1,001	1,021	294,500	1,021
2021-04-15	1,027	1,029	1,001	1,002	418,000	1,002
2021-04-14	1,052	1,058	1,027	1,031	399,900	1,031
2021-04-13	1,048	1,048	1,025	1,030	254,000	1,030
2021-04-12	1,078	1,078	1,046	1,051	339,200	1,051
2021-04-09	1,027	1,068	1,025	1,063	367,500	1,063
2021-04-08	1,038	1,038	1,011	1,028	325,000	1,028
2021-04-07	1,054	1,065	1,021	1,029	383,400	1,029
2021-04-06	1,092	1,092	1,050	1,053	403,500	1,053
2021-04-05	1,126	1,129	1,073	1,085	460,300	1,085
2021-04-02	1,131	1,155	1,093	1,104	806,300	1,104
2021-04-01	1,073	1,129	1,060	1,124	737,800	1,124
2021-03-31	1,039	1,055	1,026	1,054	347,800	1,054
2021-03-30	999	1,032	969	1,024	404,200	1,024
2021-03-29	3,165	3,180	2,980	2,980	182,300	993.33
2021-03-26	3,030	3,165	3,005	3,130	207,500	1,043.33
2021-03-25	2,905	3,060	2,861	3,015	296,600	1,005
2021-03-24	2,900	3,000	2,888	2,920	570,000	973.33
2021-03-23	3,150	3,180	2,950	2,950	579,100	983.33
2021-03-22	3,205	3,290	3,110	3,220	293,300	1,073.33
2021-03-19	3,050	3,220	3,015	3,200	283,800	1,066.67
2021-03-18	2,918	3,110	2,890	3,105	342,300	1,035
2021-03-17	2,809	2,990	2,790	2,885	327,800	961.67
2021-03-16	2,985	2,985	2,824	2,866	290,900	955.33
2021-03-15	3,055	3,055	2,904	2,920	258,900	973.33
2021-03-12	3,105	3,220	3,030	3,045	260,600	1,015
2021-03-11	3,140	3,140	2,940	3,035	684,900	1,011.67
2021-03-10	3,245	3,360	3,080	3,300	296,700	1,100
2021-03-09	3,230	3,230	3,010	3,175	246,100	1,058.33
2021-03-08	3,395	3,400	3,225	3,280	152,400	1,093.33
2021-03-05	3,340	3,390	3,205	3,360	198,600	1,120
2021-03-04	3,485	3,530	3,240	3,410	339,500	1,136.67
2021-03-03	3,540	3,600	3,400	3,430	465,400	1,143.33
2021-03-02	3,300	3,440	3,230	3,415	502,100	1,138.33
2021-03-01	3,030	3,270	3,015	3,200	428,100	1,066.67
2021-02-26	2,930	3,135	2,865	2,946	938,600	982
2021-02-25	2,796	2,800	2,735	2,758	66,200	919.33
2021-02-24	2,830	2,873	2,734	2,735	145,600	911.67
2021-02-22	2,850	2,879	2,762	2,865	151,900	955
2021-02-19	2,870	2,894	2,727	2,786	242,800	928.67
2021-02-18	2,934	3,020	2,865	2,896	240,900	965.33
2021-02-17	3,000	3,065	2,853	2,884	323,700	961.33
2021-02-16	2,800	2,972	2,778	2,914	291,900	971.33
2021-02-15	2,820	2,825	2,691	2,750	156,900	916.67
2021-02-12	2,834	2,850	2,725	2,816	186,100	938.67
2021-02-10	2,726	2,785	2,688	2,774	119,000	924.67
2021-02-09	2,606	2,700	2,594	2,676	66,200	892
2021-02-08	2,650	2,650	2,580	2,595	59,200	865
2021-02-05	2,516	2,625	2,496	2,611	77,300	870.33
2021-02-04	2,560	2,560	2,476	2,507	83,400	835.67
2021-02-03	2,561	2,587	2,536	2,560	51,700	853.33
2021-02-02	2,513	2,546	2,464	2,535	91,800	845
2021-02-01	2,539	2,539	2,462	2,509	106,200	836.33
2021-01-29	2,660	2,689	2,505	2,540	141,800	846.67
2021-01-28	2,680	2,722	2,645	2,654	56,500	884.67
2021-01-27	2,717	2,756	2,694	2,738	39,200	912.67
2021-01-26	2,849	2,849	2,699	2,717	127,700	905.67
2021-01-25	2,880	2,927	2,833	2,860	92,200	953.33
2021-01-22	2,855	2,894	2,783	2,823	82,300	941
2021-01-21	2,732	2,838	2,720	2,835	98,200	945
2021-01-20	2,750	2,770	2,655	2,700	76,800	900
2021-01-19	2,750	2,779	2,705	2,748	46,400	916
2021-01-18	2,657	2,742	2,630	2,742	106,900	914
2021-01-15	2,799	2,820	2,675	2,686	206,200	895.33
2021-01-14	2,950	3,010	2,820	2,842	146,900	947.33
2021-01-13	2,867	2,926	2,824	2,917	102,400	972.33
2021-01-12	2,908	2,910	2,811	2,859	94,600	953
2021-01-08	2,955	2,977	2,866	2,897	93,100	965.67
2021-01-07	2,976	3,035	2,920	2,955	128,600	985
2021-01-06	3,065	3,120	2,952	2,960	150,200	986.67
2021-01-05	3,130	3,135	3,005	3,020	149,700	1,006.67
2021-01-04	3,250	3,250	3,030	3,190	171,700	1,063.33

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31