2375 ギグワークス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	616	637	603	632	711,500	632
2023-12-28	609	631	608	626	602,900	626
2023-12-27	630	637	610	613	1,007,400	613
2023-12-26	650	667	623	633	868,300	633
2023-12-25	630	711	626	652	2,278,400	652
2023-12-22	640	669	625	632	857,400	632
2023-12-21	671	678	649	649	720,500	649
2023-12-20	689	700	654	681	1,426,200	681
2023-12-19	722	730	683	684	2,477,900	684
2023-12-18	680	770	655	746	6,542,200	746
2023-12-15	700	727	661	670	4,551,800	670
2023-12-14	877	897	710	721	11,471,500	721
2023-12-13	787	787	787	787	90,900	787
2023-12-12	687	687	687	687	50,500	687
2023-12-11	591	600	562	587	1,396,400	587
2023-12-08	602	613	586	590	1,808,600	590
2023-12-07	649	653	608	615	2,214,700	615
2023-12-06	694	694	650	651	1,667,500	651
2023-12-05	715	736	687	688	1,730,900	688
2023-12-04	757	769	686	693	2,335,900	693
2023-12-01	787	821	771	772	1,683,800	772
2023-11-30	804	858	720	832	3,086,400	832
2023-11-29	839	842	792	796	1,256,500	796
2023-11-28	874	886	832	832	1,879,900	832
2023-11-27	820	874	816	860	1,300,800	860
2023-11-24	826	862	822	834	1,196,800	834
2023-11-22	895	900	857	857	1,259,000	857
2023-11-21	892	902	805	893	3,597,200	893
2023-11-20	921	964	896	910	2,221,600	910
2023-11-17	912	952	880	930	2,419,700	930
2023-11-16	948	971	913	931	1,924,100	931
2023-11-15	1,030	1,052	930	963	4,537,100	963
2023-11-14	951	1,032	925	1,030	4,369,000	1,030
2023-11-13	1,004	1,079	960	980	7,759,300	980
2023-11-10	911	955	890	929	3,085,700	929
2023-11-09	831	910	805	905	2,920,200	905
2023-11-08	813	835	766	775	1,619,600	775
2023-11-07	910	914	838	839	2,077,400	839
2023-11-06	958	979	896	915	1,694,200	915
2023-11-02	967	999	931	943	2,694,700	943
2023-11-01	915	997	866	970	3,788,000	970
2023-10-31	999	1,010	892	916	3,619,900	916
2023-10-30	890	984	867	984	2,964,200	984
2023-10-27	827	894	800	842	2,387,100	842
2023-10-26	940	982	842	842	2,658,100	842
2023-10-25	1,015	1,057	918	992	3,700,900	992
2023-10-24	994	1,060	843	1,042	8,274,200	1,042
2023-10-23	919	934	881	934	2,929,900	934
2023-10-20	746	794	738	784	5,302,400	784
2023-10-19	747	784	672	695	5,359,100	695
2023-10-18	748	793	735	792	9,166,900	792
2023-10-17	704	784	633	693	10,434,400	693
2023-10-16	818	843	758	758	2,426,300	758
2023-10-13	1,060	1,142	849	908	13,495,700	908
2023-10-12	1,009	1,149	982	1,149	8,833,600	1,149
2023-10-11	830	999	796	999	10,669,400	999
2023-10-10	896	896	762	859	11,621,600	859
2023-10-06	677	747	651	747	5,928,700	747
2023-10-05	610	647	552	647	8,986,500	647
2023-10-04	500	615	486	580	22,138,500	580
2023-10-03	477	520	445	520	19,189,500	520
2023-10-02	396	456	387	445	6,173,100	445
2023-09-29	346	385	340	376	1,140,900	376
2023-09-28	359	362	337	342	1,821,900	342
2023-09-27	385	394	364	375	6,147,300	375
2023-09-26	334	334	314	314	477,300	314
2023-09-25	341	347	336	336	295,800	336
2023-09-22	326	345	323	339	812,000	339
2023-09-21	376	384	332	339	2,791,200	339
2023-09-20	349	380	346	368	2,882,200	368
2023-09-19	369	369	338	343	1,686,900	343
2023-09-15	371	392	351	370	2,883,200	370
2023-09-14	430	442	345	390	10,140,400	390
2023-09-13	362	414	355	414	1,767,600	414
2023-09-12	294	334	291	334	3,389,700	334
2023-09-11	253	254	251	254	65,600	254
2023-09-08	252	254	252	253	17,200	253
2023-09-07	252	254	251	252	39,200	252
2023-09-06	253	254	251	251	49,000	251
2023-09-05	253	255	252	253	107,000	253
2023-09-04	253	257	252	252	58,300	252
2023-09-01	253	257	250	254	75,200	254
2023-08-31	253	253	250	252	24,100	252
2023-08-30	253	254	246	250	41,600	250
2023-08-29	254	254	250	250	29,100	250
2023-08-28	255	255	250	252	35,200	252
2023-08-25	248	255	246	255	98,900	255
2023-08-24	243	245	243	244	22,200	244
2023-08-23	240	245	240	245	24,400	245
2023-08-22	242	242	240	240	14,100	240
2023-08-21	240	242	239	240	47,200	240
2023-08-18	241	242	240	241	36,200	241
2023-08-17	243	244	240	241	29,900	241
2023-08-16	245	246	243	244	38,700	244
2023-08-15	252	252	245	246	136,900	246
2023-08-14	254	257	251	251	77,600	251
2023-08-10	255	256	251	254	34,900	254
2023-08-09	260	260	251	255	76,800	255
2023-08-08	260	260	259	259	29,100	259
2023-08-07	260	261	260	260	9,800	260
2023-08-04	261	261	260	260	15,300	260
2023-08-03	261	262	260	261	15,800	261
2023-08-02	263	263	261	262	34,300	262
2023-08-01	264	264	261	263	14,200	263
2023-07-31	262	264	261	262	18,400	262
2023-07-28	262	264	262	262	10,700	262
2023-07-27	264	265	263	265	9,200	265
2023-07-26	265	265	262	264	18,300	264
2023-07-25	265	265	262	264	34,900	264
2023-07-24	263	265	263	264	12,100	264
2023-07-21	265	265	263	263	22,500	263
2023-07-20	265	266	263	264	83,900	264
2023-07-19	263	265	263	264	11,500	264
2023-07-18	264	265	262	263	41,500	263
2023-07-14	262	266	261	265	51,400	265
2023-07-13	263	264	261	261	14,400	261
2023-07-12	262	264	261	263	18,000	263
2023-07-11	263	263	262	263	18,600	263
2023-07-10	266	266	262	263	59,700	263
2023-07-07	264	265	262	265	23,700	265
2023-07-06	262	264	262	264	27,300	264
2023-07-05	262	264	261	263	83,500	263
2023-07-04	260	263	260	262	21,900	262
2023-07-03	261	263	260	261	73,000	261
2023-06-30	262	262	259	259	63,900	259
2023-06-29	262	263	261	261	17,100	261
2023-06-28	261	263	260	262	39,800	262
2023-06-27	263	263	260	262	85,100	262
2023-06-26	267	267	263	265	36,500	265
2023-06-23	266	267	264	266	34,500	266
2023-06-22	268	268	265	265	105,000	265
2023-06-21	265	268	265	267	32,700	267
2023-06-20	268	268	264	268	33,400	268
2023-06-19	265	269	264	266	36,000	266
2023-06-16	266	268	265	265	88,500	265
2023-06-15	265	266	264	266	100,400	266
2023-06-14	269	271	265	265	131,000	265
2023-06-13	271	273	268	269	55,500	269
2023-06-12	270	275	265	270	239,700	270
2023-06-09	288	288	277	279	120,100	279
2023-06-08	278	299	277	280	193,500	280
2023-06-07	279	283	278	278	23,500	278
2023-06-06	277	282	277	282	21,100	282
2023-06-05	276	280	274	278	49,400	278
2023-06-02	273	277	273	276	19,500	276
2023-06-01	273	274	272	273	12,600	273
2023-05-31	273	275	272	275	17,500	275
2023-05-30	273	275	272	273	23,300	273
2023-05-29	272	274	272	272	41,900	272
2023-05-26	278	278	272	273	29,300	273
2023-05-25	275	275	272	275	64,200	275
2023-05-24	274	277	274	275	59,100	275
2023-05-23	276	277	275	275	64,500	275
2023-05-22	277	277	274	275	37,500	275
2023-05-19	276	277	274	275	52,800	275
2023-05-18	277	280	275	277	42,000	277
2023-05-17	275	279	275	277	17,700	277
2023-05-16	276	279	274	275	35,900	275
2023-05-15	277	278	275	275	46,800	275
2023-05-12	283	283	278	278	48,200	278
2023-05-11	287	287	282	283	44,300	283
2023-05-10	285	286	283	284	38,200	284
2023-05-09	284	292	284	285	29,100	285
2023-05-08	286	289	283	284	52,100	284
2023-05-02	285	291	284	289	90,200	289
2023-05-01	280	290	280	290	76,000	290
2023-04-28	280	285	278	283	98,000	283
2023-04-27	298	300	276	282	325,700	282
2023-04-26	275	300	270	292	333,200	292
2023-04-25	273	275	271	273	27,300	273
2023-04-24	273	276	271	272	41,700	272
2023-04-21	275	276	273	273	23,200	273
2023-04-20	277	278	275	276	30,300	276
2023-04-19	278	281	275	277	27,300	277
2023-04-18	277	279	275	277	35,400	277
2023-04-17	282	282	277	279	41,300	279
2023-04-14	282	283	279	283	30,500	283
2023-04-13	282	282	278	282	21,900	282
2023-04-12	279	284	277	282	78,600	282
2023-04-11	276	279	276	279	14,700	279
2023-04-10	275	276	274	276	5,500	276
2023-04-07	277	277	272	274	35,500	274
2023-04-06	276	278	273	276	20,200	276
2023-04-05	280	281	275	277	34,500	277
2023-04-04	286	286	280	280	32,800	280
2023-04-03	289	289	284	286	47,000	286
2023-03-31	285	289	283	289	54,600	289
2023-03-30	280	285	280	285	46,000	285
2023-03-29	275	281	274	280	95,800	280
2023-03-28	275	277	274	276	36,500	276
2023-03-27	276	278	273	277	46,100	277
2023-03-24	275	275	271	274	21,600	274
2023-03-23	274	275	271	275	19,700	275
2023-03-22	272	275	272	275	27,900	275
2023-03-20	280	280	271	271	43,000	271
2023-03-17	275	278	272	278	30,600	278
2023-03-16	278	278	270	271	68,700	271
2023-03-15	284	284	278	279	55,100	279
2023-03-14	282	285	274	279	95,300	279
2023-03-13	297	297	287	287	151,600	287
2023-03-10	302	306	298	302	237,200	302
2023-03-09	330	330	320	321	126,400	321
2023-03-08	320	330	318	328	77,900	328
2023-03-07	320	322	316	321	39,200	321
2023-03-06	321	322	318	318	52,200	318
2023-03-03	317	320	316	320	22,400	320
2023-03-02	318	319	314	319	28,800	319
2023-03-01	319	319	311	318	40,700	318
2023-02-28	317	319	313	317	33,400	317
2023-02-27	324	324	314	316	36,700	316
2023-02-24	325	325	313	320	41,000	320
2023-02-22	317	317	311	312	25,800	312
2023-02-21	327	327	318	319	50,400	319
2023-02-20	322	330	320	325	61,300	325
2023-02-17	312	321	311	317	71,000	317
2023-02-16	302	314	302	310	67,700	310
2023-02-15	303	303	299	302	11,100	302
2023-02-14	302	302	298	302	10,000	302
2023-02-13	303	303	298	301	27,400	301
2023-02-10	302	303	300	303	11,400	303
2023-02-09	298	302	297	300	27,700	300
2023-02-08	297	299	297	298	11,000	298
2023-02-07	293	299	293	297	20,900	297
2023-02-06	293	296	293	293	12,800	293
2023-02-03	294	296	293	293	23,700	293
2023-02-02	296	297	294	295	15,700	295
2023-02-01	299	299	294	296	14,800	296
2023-01-31	298	298	294	296	12,000	296
2023-01-30	296	299	294	295	14,200	295
2023-01-27	298	300	296	296	10,600	296
2023-01-26	302	302	293	297	66,900	297
2023-01-25	295	297	294	297	26,300	297
2023-01-24	298	298	294	295	31,600	295
2023-01-23	295	297	293	296	20,300	296
2023-01-20	298	299	294	295	13,100	295
2023-01-19	292	298	291	295	21,500	295
2023-01-18	296	298	291	296	52,300	296
2023-01-17	299	300	295	300	26,700	300
2023-01-16	291	299	291	299	19,800	299
2023-01-13	298	299	293	295	16,900	295
2023-01-12	303	303	298	298	11,000	298
2023-01-11	296	304	296	303	31,200	303
2023-01-10	297	298	291	296	30,700	296
2023-01-06	290	297	286	297	39,400	297
2023-01-05	291	291	286	290	16,600	290
2023-01-04	293	293	282	284	40,100	284

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