2375 ギグワークス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	275	292	275	289	109,500	289
2022-12-29	276	280	273	278	198,200	278
2022-12-28	285	285	276	276	115,500	276
2022-12-27	285	287	282	282	112,200	282
2022-12-26	290	290	282	284	108,200	284
2022-12-23	296	297	290	290	81,800	290
2022-12-22	302	303	297	297	85,100	297
2022-12-21	301	309	299	303	53,100	303
2022-12-20	314	314	301	302	103,200	302
2022-12-19	320	321	313	314	53,100	314
2022-12-16	329	333	319	322	110,200	322
2022-12-15	332	339	322	337	97,800	337
2022-12-14	339	339	330	332	83,900	332
2022-12-13	331	338	325	335	162,600	335
2022-12-12	306	331	306	331	150,700	331
2022-12-09	304	320	304	314	116,300	314
2022-12-08	310	311	308	310	20,400	310
2022-12-07	306	311	305	308	25,200	308
2022-12-06	309	309	305	308	20,500	308
2022-12-05	312	314	309	310	31,000	310
2022-12-02	314	315	311	315	35,900	315
2022-12-01	320	320	314	315	26,000	315
2022-11-30	318	318	313	317	33,500	317
2022-11-29	321	321	317	318	22,700	318
2022-11-28	326	326	318	324	35,800	324
2022-11-25	318	323	317	323	20,800	323
2022-11-24	320	322	316	320	56,200	320
2022-11-22	324	324	318	320	22,100	320
2022-11-21	323	324	318	321	24,800	321
2022-11-18	322	325	321	323	30,400	323
2022-11-17	316	327	315	327	33,200	327
2022-11-16	313	318	312	315	27,100	315
2022-11-15	315	318	310	316	24,700	316
2022-11-14	314	318	312	317	26,600	317
2022-11-11	310	316	310	314	36,700	314
2022-11-10	310	313	305	310	39,400	310
2022-11-09	311	315	310	310	39,700	310
2022-11-08	303	312	303	309	54,700	309
2022-11-07	305	306	301	303	51,800	303
2022-11-04	305	307	299	307	69,700	307
2022-11-02	309	310	306	307	35,900	307
2022-11-01	316	316	307	312	90,800	312
2022-10-31	324	324	315	315	97,800	315
2022-10-28	323	329	321	326	63,700	326
2022-10-27	340	340	337	337	44,300	337
2022-10-26	335	341	332	340	70,200	340
2022-10-25	335	335	331	335	34,400	335
2022-10-24	331	335	331	334	20,100	334
2022-10-21	334	335	333	334	10,900	334
2022-10-20	335	335	332	335	21,500	335
2022-10-19	336	336	334	334	22,400	334
2022-10-18	332	336	332	334	35,000	334
2022-10-17	330	334	330	331	25,500	331
2022-10-14	330	332	327	330	20,400	330
2022-10-13	331	332	328	330	24,600	330
2022-10-12	337	337	331	332	21,300	332
2022-10-11	338	339	331	337	35,000	337
2022-10-07	340	340	336	338	15,800	338
2022-10-06	338	340	336	340	21,300	340
2022-10-05	338	340	335	338	46,600	338
2022-10-04	331	337	331	333	38,500	333
2022-10-03	328	332	323	332	42,200	332
2022-09-30	331	332	329	332	44,100	332
2022-09-29	334	337	330	332	52,400	332
2022-09-28	333	336	325	334	50,400	334
2022-09-27	335	342	330	338	54,900	338
2022-09-26	350	350	332	335	61,800	335
2022-09-22	349	350	345	350	42,000	350
2022-09-21	358	358	350	354	59,500	354
2022-09-20	365	366	360	360	39,600	360
2022-09-16	368	369	365	365	37,100	365
2022-09-15	367	371	366	371	33,700	371
2022-09-14	365	370	364	370	49,100	370
2022-09-13	369	371	367	369	44,000	369
2022-09-12	364	373	364	369	123,600	369
2022-09-09	369	380	367	380	69,000	380
2022-09-08	370	373	368	370	59,100	370
2022-09-07	374	374	370	371	41,100	371
2022-09-06	371	377	371	375	30,700	375
2022-09-05	377	378	370	375	91,800	375
2022-09-02	386	388	381	382	117,500	382
2022-09-01	395	398	390	390	260,400	390
2022-08-31	421	423	420	422	16,100	422
2022-08-30	423	424	420	423	24,900	423
2022-08-29	418	423	418	423	15,500	423
2022-08-26	425	425	420	424	20,100	424
2022-08-25	421	423	418	423	18,200	423
2022-08-24	419	421	418	419	13,200	419
2022-08-23	424	424	419	420	12,500	420
2022-08-22	424	424	419	423	29,900	423
2022-08-19	424	424	422	424	10,400	424
2022-08-18	420	424	418	424	22,600	424
2022-08-17	417	422	417	422	25,300	422
2022-08-16	416	418	414	416	14,100	416
2022-08-15	413	418	413	415	18,500	415
2022-08-12	418	419	413	413	32,000	413
2022-08-10	418	418	415	417	14,200	417
2022-08-09	422	422	417	417	17,600	417
2022-08-08	422	422	419	422	8,700	422
2022-08-05	422	423	417	423	19,600	423
2022-08-04	421	422	419	419	14,400	419
2022-08-03	422	423	420	421	16,600	421
2022-08-02	427	427	422	425	18,800	425
2022-08-01	427	427	422	425	16,200	425
2022-07-29	423	426	421	423	36,000	423
2022-07-28	426	426	422	423	6,100	423
2022-07-27	425	426	421	426	27,500	426
2022-07-26	428	428	421	426	17,500	426
2022-07-25	427	427	421	423	10,400	423
2022-07-22	423	427	421	423	24,200	423
2022-07-21	426	426	424	424	10,200	424
2022-07-20	425	425	420	424	50,400	424
2022-07-19	425	425	417	420	20,100	420
2022-07-15	420	422	418	419	8,000	419
2022-07-14	418	425	416	418	12,400	418
2022-07-13	420	420	417	418	7,500	418
2022-07-12	421	423	413	417	19,700	417
2022-07-11	427	428	421	421	11,900	421
2022-07-08	424	425	422	423	13,600	423
2022-07-07	421	424	417	424	16,900	424
2022-07-06	422	424	417	424	36,100	424
2022-07-05	428	428	422	424	13,400	424
2022-07-04	430	430	421	422	17,200	422
2022-07-01	435	435	424	429	23,500	429
2022-06-30	444	444	424	432	55,800	432
2022-06-29	441	444	437	444	14,900	444
2022-06-28	442	448	442	448	38,300	448
2022-06-27	442	456	434	448	91,900	448
2022-06-24	422	442	421	440	64,700	440
2022-06-23	418	429	418	420	42,300	420
2022-06-22	421	421	415	420	19,700	420
2022-06-21	409	426	409	421	88,400	421
2022-06-20	415	420	408	408	62,000	408
2022-06-17	411	420	405	412	79,100	412
2022-06-16	428	428	420	426	22,800	426
2022-06-15	424	427	418	418	20,700	418
2022-06-14	416	424	412	424	44,100	424
2022-06-13	428	431	418	421	74,200	421
2022-06-10	444	445	437	443	52,900	443
2022-06-09	447	447	443	443	19,100	443
2022-06-08	437	447	435	444	70,500	444
2022-06-07	441	444	438	439	22,400	439
2022-06-06	438	444	437	442	30,200	442
2022-06-03	444	444	438	438	24,100	438
2022-06-02	441	444	437	440	30,400	440
2022-06-01	447	447	442	446	17,000	446
2022-05-31	441	447	435	446	36,100	446
2022-05-30	440	447	440	441	55,100	441
2022-05-27	436	438	434	436	14,800	436
2022-05-26	446	446	437	439	34,900	439
2022-05-25	438	448	432	438	26,800	438
2022-05-24	453	457	441	446	29,300	446
2022-05-23	457	460	450	455	35,900	455
2022-05-20	451	458	445	457	52,500	457
2022-05-19	426	455	426	450	88,900	450
2022-05-18	442	444	430	442	59,300	442
2022-05-17	432	437	429	434	24,900	434
2022-05-16	439	440	425	433	37,600	433
2022-05-13	435	439	429	435	21,900	435
2022-05-12	441	441	419	430	39,100	430
2022-05-11	425	443	425	435	36,300	435
2022-05-10	411	430	407	430	51,700	430
2022-05-09	420	422	413	414	36,000	414
2022-05-06	425	430	420	423	28,700	423
2022-05-02	429	430	421	425	32,400	425
2022-04-28	440	446	426	430	57,700	430
2022-04-27	438	474	424	443	221,500	443
2022-04-26	464	466	457	466	88,100	466
2022-04-25	460	462	456	461	51,900	461
2022-04-22	465	465	458	462	34,400	462
2022-04-21	463	465	461	465	28,700	465
2022-04-20	464	466	461	463	24,200	463
2022-04-19	471	473	456	461	73,400	461
2022-04-18	462	468	455	468	69,300	468
2022-04-15	452	458	450	457	36,500	457
2022-04-14	466	468	455	457	30,600	457
2022-04-13	448	463	448	458	40,300	458
2022-04-12	465	465	448	448	59,500	448
2022-04-11	481	481	466	466	43,000	466
2022-04-08	475	480	470	473	35,400	473
2022-04-07	488	490	474	475	97,200	475
2022-04-06	489	490	481	485	60,200	485
2022-04-05	493	495	482	485	76,100	485
2022-04-04	489	498	483	490	102,800	490
2022-04-01	484	484	472	480	73,500	480
2022-03-31	487	490	477	484	80,200	484
2022-03-30	467	488	466	486	85,800	486
2022-03-29	465	476	454	464	99,200	464
2022-03-28	469	469	458	465	58,200	465
2022-03-25	459	468	456	467	70,100	467
2022-03-24	450	459	447	456	39,600	456
2022-03-23	446	456	444	454	102,300	454
2022-03-22	450	450	436	442	91,300	442
2022-03-18	435	446	435	444	48,500	444
2022-03-17	427	441	419	438	135,500	438
2022-03-16	418	428	411	415	178,100	415
2022-03-15	401	413	400	407	85,300	407
2022-03-14	400	414	400	406	87,500	406
2022-03-11	383	400	378	395	230,900	395
2022-03-10	410	413	402	405	105,600	405
2022-03-09	398	411	394	406	83,300	406
2022-03-08	397	409	392	398	75,400	398
2022-03-07	419	419	397	405	69,400	405
2022-03-04	433	433	410	419	59,600	419
2022-03-03	432	438	423	425	48,800	425
2022-03-02	436	444	426	431	53,400	431
2022-03-01	430	447	428	447	78,100	447
2022-02-28	425	429	414	426	85,300	426
2022-02-25	395	420	395	418	115,900	418
2022-02-24	413	414	388	391	135,000	391
2022-02-22	415	420	410	417	37,500	417
2022-02-21	414	418	404	415	54,400	415
2022-02-18	407	418	404	414	52,400	414
2022-02-17	415	417	408	410	32,100	410
2022-02-16	417	421	414	420	51,500	420
2022-02-15	419	419	410	417	48,300	417
2022-02-14	420	421	413	418	44,900	418
2022-02-10	430	433	419	426	85,300	426
2022-02-09	415	427	415	423	56,400	423
2022-02-08	410	419	407	412	57,500	412
2022-02-07	417	420	407	410	45,100	410
2022-02-04	412	417	406	416	64,900	416
2022-02-03	413	414	403	412	84,600	412
2022-02-02	406	417	405	414	79,100	414
2022-02-01	407	419	397	404	183,700	404
2022-01-31	388	407	388	398	115,800	398
2022-01-28	389	399	385	388	126,000	388
2022-01-27	406	411	383	386	159,300	386
2022-01-26	415	418	406	406	126,500	406
2022-01-25	428	428	403	407	96,500	407
2022-01-24	417	428	411	426	75,800	426
2022-01-21	418	423	410	422	190,300	422
2022-01-20	413	436	413	434	167,600	434
2022-01-19	430	437	419	421	159,400	421
2022-01-18	442	446	432	433	193,500	433
2022-01-17	459	460	450	452	85,000	452
2022-01-14	463	463	455	459	177,700	459
2022-01-13	484	486	468	468	145,000	468
2022-01-12	476	492	476	492	115,500	492
2022-01-11	470	486	469	476	140,000	476
2022-01-07	474	480	467	470	144,200	470
2022-01-06	475	483	471	472	143,700	472
2022-01-05	498	498	483	485	136,000	485
2022-01-04	511	511	492	498	179,200	498

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