2375 ギグワークス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 259 | 266 | 259 | 264 | 107,200 | 264 |
| 2024-12-27 | 253 | 260 | 250 | 257 | 139,900 | 257 |
| 2024-12-26 | 255 | 263 | 252 | 253 | 253,300 | 253 |
| 2024-12-25 | 248 | 255 | 244 | 252 | 264,900 | 252 |
| 2024-12-24 | 240 | 244 | 237 | 242 | 224,200 | 242 |
| 2024-12-23 | 251 | 251 | 240 | 241 | 260,300 | 241 |
| 2024-12-20 | 254 | 261 | 251 | 252 | 229,800 | 252 |
| 2024-12-19 | 253 | 260 | 252 | 252 | 378,700 | 252 |
| 2024-12-18 | 259 | 263 | 255 | 259 | 224,000 | 259 |
| 2024-12-17 | 264 | 269 | 258 | 263 | 261,800 | 263 |
| 2024-12-16 | 279 | 279 | 265 | 265 | 251,700 | 265 |
| 2024-12-13 | 282 | 287 | 280 | 280 | 182,200 | 280 |
| 2024-12-12 | 295 | 295 | 283 | 288 | 395,900 | 288 |
| 2024-12-11 | 304 | 305 | 289 | 293 | 481,400 | 293 |
| 2024-12-10 | 302 | 311 | 301 | 310 | 313,100 | 310 |
| 2024-12-09 | 298 | 302 | 296 | 299 | 78,700 | 299 |
| 2024-12-06 | 298 | 301 | 296 | 298 | 53,400 | 298 |
| 2024-12-05 | 300 | 303 | 297 | 300 | 42,200 | 300 |
| 2024-12-04 | 308 | 308 | 297 | 298 | 115,600 | 298 |
| 2024-12-03 | 302 | 307 | 299 | 307 | 89,000 | 307 |
| 2024-12-02 | 308 | 308 | 302 | 302 | 103,800 | 302 |
| 2024-11-29 | 308 | 315 | 305 | 306 | 151,400 | 306 |
| 2024-11-28 | 299 | 330 | 299 | 308 | 718,600 | 308 |
| 2024-11-27 | 306 | 306 | 300 | 301 | 90,900 | 301 |
| 2024-11-26 | 316 | 316 | 305 | 306 | 102,200 | 306 |
| 2024-11-25 | 313 | 318 | 310 | 316 | 137,300 | 316 |
| 2024-11-22 | 313 | 313 | 308 | 310 | 44,200 | 310 |
| 2024-11-21 | 310 | 314 | 310 | 310 | 42,200 | 310 |
| 2024-11-20 | 312 | 320 | 309 | 312 | 71,600 | 312 |
| 2024-11-19 | 311 | 318 | 311 | 314 | 41,100 | 314 |
| 2024-11-18 | 309 | 315 | 309 | 311 | 28,400 | 311 |
| 2024-11-15 | 309 | 315 | 307 | 313 | 48,200 | 313 |
| 2024-11-14 | 315 | 317 | 308 | 313 | 86,300 | 313 |
| 2024-11-13 | 324 | 325 | 315 | 316 | 62,900 | 316 |
| 2024-11-12 | 326 | 334 | 325 | 327 | 103,400 | 327 |
| 2024-11-11 | 323 | 329 | 321 | 326 | 38,900 | 326 |
| 2024-11-08 | 327 | 331 | 324 | 328 | 63,900 | 328 |
| 2024-11-07 | 317 | 327 | 315 | 327 | 101,500 | 327 |
| 2024-11-06 | 310 | 317 | 309 | 316 | 65,200 | 316 |
| 2024-11-05 | 314 | 317 | 311 | 313 | 45,600 | 313 |
| 2024-11-01 | 319 | 322 | 313 | 313 | 66,600 | 313 |
| 2024-10-31 | 323 | 323 | 320 | 321 | 49,900 | 321 |
| 2024-10-30 | 325 | 326 | 320 | 323 | 49,700 | 323 |
| 2024-10-29 | 318 | 330 | 317 | 329 | 70,100 | 329 |
| 2024-10-28 | 314 | 322 | 314 | 319 | 76,200 | 319 |
| 2024-10-25 | 312 | 315 | 305 | 308 | 99,200 | 308 |
| 2024-10-24 | 316 | 318 | 311 | 311 | 106,300 | 311 |
| 2024-10-23 | 325 | 325 | 320 | 320 | 54,100 | 320 |
| 2024-10-22 | 335 | 335 | 324 | 325 | 88,400 | 325 |
| 2024-10-21 | 332 | 340 | 330 | 338 | 75,000 | 338 |
| 2024-10-18 | 333 | 335 | 330 | 330 | 53,900 | 330 |
| 2024-10-17 | 336 | 336 | 332 | 333 | 43,200 | 333 |
| 2024-10-16 | 342 | 343 | 335 | 335 | 78,900 | 335 |
| 2024-10-15 | 333 | 344 | 330 | 344 | 102,900 | 344 |
| 2024-10-11 | 339 | 340 | 331 | 331 | 98,800 | 331 |
| 2024-10-10 | 342 | 346 | 339 | 339 | 49,500 | 339 |
| 2024-10-09 | 340 | 344 | 336 | 341 | 61,500 | 341 |
| 2024-10-08 | 339 | 349 | 336 | 336 | 114,300 | 336 |
| 2024-10-07 | 342 | 344 | 338 | 341 | 103,400 | 341 |
| 2024-10-04 | 350 | 352 | 340 | 342 | 200,600 | 342 |
| 2024-10-03 | 352 | 355 | 347 | 347 | 88,600 | 347 |
| 2024-10-02 | 364 | 367 | 340 | 347 | 162,500 | 347 |
| 2024-10-01 | 363 | 367 | 358 | 361 | 78,300 | 361 |
| 2024-09-30 | 358 | 365 | 355 | 356 | 129,800 | 356 |
| 2024-09-27 | 368 | 375 | 367 | 371 | 124,700 | 371 |
| 2024-09-26 | 377 | 377 | 367 | 368 | 148,000 | 368 |
| 2024-09-25 | 368 | 374 | 365 | 370 | 93,300 | 370 |
| 2024-09-24 | 384 | 387 | 372 | 373 | 180,200 | 373 |
| 2024-09-20 | 369 | 393 | 363 | 392 | 346,500 | 392 |
| 2024-09-19 | 357 | 361 | 350 | 360 | 129,800 | 360 |
| 2024-09-18 | 352 | 361 | 347 | 350 | 149,700 | 350 |
| 2024-09-17 | 362 | 363 | 331 | 350 | 409,100 | 350 |
| 2024-09-13 | 370 | 385 | 362 | 362 | 1,295,000 | 362 |
| 2024-09-12 | 441 | 447 | 432 | 442 | 338,200 | 442 |
| 2024-09-11 | 443 | 446 | 423 | 433 | 216,300 | 433 |
| 2024-09-10 | 455 | 455 | 446 | 447 | 64,300 | 447 |
| 2024-09-09 | 423 | 452 | 423 | 449 | 97,900 | 449 |
| 2024-09-06 | 459 | 465 | 446 | 447 | 87,600 | 447 |
| 2024-09-05 | 454 | 468 | 451 | 459 | 90,600 | 459 |
| 2024-09-04 | 466 | 470 | 457 | 457 | 160,900 | 457 |
| 2024-09-03 | 472 | 485 | 470 | 477 | 119,900 | 477 |
| 2024-09-02 | 474 | 478 | 467 | 473 | 76,200 | 473 |
| 2024-08-30 | 469 | 478 | 461 | 478 | 64,400 | 478 |
| 2024-08-29 | 470 | 470 | 461 | 461 | 68,300 | 461 |
| 2024-08-28 | 478 | 485 | 470 | 473 | 109,100 | 473 |
| 2024-08-27 | 457 | 475 | 456 | 475 | 91,600 | 475 |
| 2024-08-26 | 460 | 468 | 452 | 461 | 103,400 | 461 |
| 2024-08-23 | 460 | 463 | 441 | 458 | 206,500 | 458 |
| 2024-08-22 | 467 | 473 | 461 | 462 | 56,900 | 462 |
| 2024-08-21 | 467 | 473 | 462 | 463 | 72,500 | 463 |
| 2024-08-20 | 471 | 484 | 471 | 472 | 86,900 | 472 |
| 2024-08-19 | 471 | 480 | 464 | 467 | 150,900 | 467 |
| 2024-08-16 | 458 | 479 | 454 | 479 | 132,900 | 479 |
| 2024-08-15 | 437 | 456 | 437 | 444 | 103,600 | 444 |
| 2024-08-14 | 437 | 448 | 435 | 443 | 146,500 | 443 |
| 2024-08-13 | 414 | 444 | 414 | 436 | 207,300 | 436 |
| 2024-08-09 | 413 | 422 | 404 | 414 | 182,700 | 414 |
| 2024-08-08 | 407 | 420 | 402 | 405 | 242,200 | 405 |
| 2024-08-07 | 378 | 428 | 376 | 415 | 792,300 | 415 |
| 2024-08-06 | 397 | 404 | 369 | 370 | 1,169,000 | 370 |
| 2024-08-05 | 402 | 413 | 402 | 402 | 344,000 | 402 |
| 2024-08-02 | 502 | 507 | 473 | 482 | 604,900 | 482 |
| 2024-08-01 | 548 | 548 | 513 | 527 | 294,000 | 527 |
| 2024-07-31 | 550 | 552 | 535 | 552 | 135,600 | 552 |
| 2024-07-30 | 552 | 552 | 541 | 552 | 107,900 | 552 |
| 2024-07-29 | 523 | 551 | 521 | 550 | 173,300 | 550 |
| 2024-07-26 | 527 | 534 | 521 | 521 | 129,200 | 521 |
| 2024-07-25 | 540 | 550 | 524 | 524 | 259,900 | 524 |
| 2024-07-24 | 554 | 568 | 540 | 549 | 196,100 | 549 |
| 2024-07-23 | 551 | 568 | 551 | 556 | 131,000 | 556 |
| 2024-07-22 | 579 | 582 | 550 | 555 | 306,400 | 555 |
| 2024-07-19 | 574 | 583 | 571 | 572 | 238,000 | 572 |
| 2024-07-18 | 562 | 576 | 560 | 567 | 183,200 | 567 |
| 2024-07-17 | 545 | 573 | 543 | 572 | 406,100 | 572 |
| 2024-07-16 | 549 | 551 | 541 | 547 | 215,700 | 547 |
| 2024-07-12 | 534 | 562 | 533 | 552 | 335,700 | 552 |
| 2024-07-11 | 515 | 549 | 501 | 537 | 630,200 | 537 |
| 2024-07-10 | 527 | 529 | 499 | 511 | 723,400 | 511 |
| 2024-07-09 | 526 | 539 | 525 | 531 | 186,300 | 531 |
| 2024-07-08 | 557 | 559 | 522 | 529 | 481,200 | 529 |
| 2024-07-05 | 562 | 563 | 554 | 557 | 125,000 | 557 |
| 2024-07-04 | 562 | 567 | 555 | 555 | 135,800 | 555 |
| 2024-07-03 | 561 | 567 | 556 | 564 | 110,600 | 564 |
| 2024-07-02 | 559 | 568 | 553 | 560 | 231,300 | 560 |
| 2024-07-01 | 558 | 568 | 553 | 559 | 247,400 | 559 |
| 2024-06-28 | 579 | 581 | 560 | 562 | 307,500 | 562 |
| 2024-06-27 | 586 | 589 | 576 | 578 | 171,500 | 578 |
| 2024-06-26 | 591 | 594 | 583 | 587 | 162,800 | 587 |
| 2024-06-25 | 583 | 594 | 579 | 591 | 253,600 | 591 |
| 2024-06-24 | 565 | 585 | 563 | 578 | 445,400 | 578 |
| 2024-06-21 | 601 | 604 | 551 | 555 | 926,500 | 555 |
| 2024-06-20 | 602 | 614 | 601 | 608 | 300,400 | 608 |
| 2024-06-19 | 628 | 634 | 599 | 610 | 833,200 | 610 |
| 2024-06-18 | 599 | 619 | 599 | 608 | 282,400 | 608 |
| 2024-06-17 | 609 | 621 | 599 | 600 | 477,700 | 600 |
| 2024-06-14 | 588 | 623 | 586 | 607 | 497,100 | 607 |
| 2024-06-13 | 623 | 626 | 595 | 595 | 720,000 | 595 |
| 2024-06-12 | 640 | 645 | 618 | 628 | 1,168,700 | 628 |
| 2024-06-11 | 644 | 673 | 636 | 670 | 800,800 | 670 |
| 2024-06-10 | 627 | 645 | 626 | 635 | 282,900 | 635 |
| 2024-06-07 | 612 | 629 | 609 | 627 | 163,100 | 627 |
| 2024-06-06 | 630 | 631 | 615 | 618 | 241,000 | 618 |
| 2024-06-05 | 631 | 636 | 623 | 628 | 262,200 | 628 |
| 2024-06-04 | 625 | 649 | 625 | 629 | 334,400 | 629 |
| 2024-06-03 | 643 | 647 | 625 | 636 | 308,600 | 636 |
| 2024-05-31 | 631 | 670 | 625 | 642 | 1,423,300 | 642 |
| 2024-05-30 | 574 | 647 | 566 | 637 | 2,367,500 | 637 |
| 2024-05-29 | 650 | 656 | 584 | 584 | 1,439,900 | 584 |
| 2024-05-28 | 622 | 643 | 618 | 623 | 571,400 | 623 |
| 2024-05-27 | 603 | 632 | 580 | 622 | 737,300 | 622 |
| 2024-05-24 | 603 | 640 | 599 | 603 | 796,100 | 603 |
| 2024-05-23 | 597 | 630 | 579 | 622 | 850,000 | 622 |
| 2024-05-22 | 580 | 594 | 576 | 591 | 161,300 | 591 |
| 2024-05-21 | 590 | 600 | 581 | 582 | 196,500 | 582 |
| 2024-05-20 | 586 | 610 | 586 | 598 | 317,200 | 598 |
| 2024-05-17 | 567 | 598 | 563 | 596 | 276,500 | 596 |
| 2024-05-16 | 570 | 576 | 557 | 576 | 212,000 | 576 |
| 2024-05-15 | 566 | 581 | 566 | 569 | 144,500 | 569 |
| 2024-05-14 | 572 | 589 | 572 | 575 | 287,000 | 575 |
| 2024-05-13 | 568 | 571 | 560 | 568 | 147,400 | 568 |
| 2024-05-10 | 576 | 578 | 567 | 568 | 185,700 | 568 |
| 2024-05-09 | 584 | 584 | 567 | 581 | 164,000 | 581 |
| 2024-05-08 | 571 | 585 | 566 | 579 | 171,500 | 579 |
| 2024-05-07 | 577 | 582 | 570 | 575 | 147,200 | 575 |
| 2024-05-02 | 605 | 606 | 572 | 573 | 449,900 | 573 |
| 2024-05-01 | 595 | 611 | 588 | 607 | 489,900 | 607 |
| 2024-04-30 | 575 | 590 | 568 | 585 | 232,100 | 585 |
| 2024-04-26 | 592 | 607 | 570 | 571 | 446,500 | 571 |
| 2024-04-25 | 580 | 604 | 579 | 597 | 442,100 | 597 |
| 2024-04-24 | 551 | 611 | 542 | 590 | 741,800 | 590 |
| 2024-04-23 | 564 | 570 | 553 | 553 | 118,400 | 553 |
| 2024-04-22 | 551 | 564 | 547 | 563 | 136,600 | 563 |
| 2024-04-19 | 570 | 572 | 542 | 557 | 363,500 | 557 |
| 2024-04-18 | 556 | 585 | 556 | 571 | 192,900 | 571 |
| 2024-04-17 | 555 | 565 | 552 | 560 | 190,900 | 560 |
| 2024-04-16 | 570 | 578 | 547 | 550 | 392,100 | 550 |
| 2024-04-15 | 580 | 589 | 571 | 580 | 193,400 | 580 |
| 2024-04-12 | 589 | 597 | 578 | 590 | 178,000 | 590 |
| 2024-04-11 | 574 | 597 | 571 | 589 | 221,700 | 589 |
| 2024-04-10 | 574 | 588 | 574 | 581 | 168,900 | 581 |
| 2024-04-09 | 567 | 585 | 558 | 583 | 248,800 | 583 |
| 2024-04-08 | 545 | 587 | 545 | 566 | 526,000 | 566 |
| 2024-04-05 | 537 | 549 | 536 | 545 | 192,900 | 545 |
| 2024-04-04 | 564 | 565 | 539 | 539 | 290,600 | 539 |
| 2024-04-03 | 559 | 574 | 554 | 560 | 203,500 | 560 |
| 2024-04-02 | 568 | 583 | 560 | 568 | 243,800 | 568 |
| 2024-04-01 | 592 | 592 | 570 | 571 | 251,800 | 571 |
| 2024-03-29 | 565 | 593 | 564 | 587 | 321,500 | 587 |
| 2024-03-28 | 578 | 585 | 565 | 565 | 205,400 | 565 |
| 2024-03-27 | 594 | 594 | 574 | 578 | 242,100 | 578 |
| 2024-03-26 | 602 | 603 | 586 | 591 | 241,200 | 591 |
| 2024-03-25 | 609 | 611 | 595 | 603 | 340,300 | 603 |
| 2024-03-22 | 612 | 618 | 600 | 610 | 372,200 | 610 |
| 2024-03-21 | 610 | 623 | 605 | 611 | 482,700 | 611 |
| 2024-03-19 | 585 | 627 | 582 | 614 | 798,400 | 614 |
| 2024-03-18 | 588 | 598 | 574 | 592 | 447,800 | 592 |
| 2024-03-15 | 564 | 602 | 562 | 597 | 588,800 | 597 |
| 2024-03-14 | 579 | 583 | 559 | 569 | 836,900 | 569 |
| 2024-03-13 | 685 | 685 | 587 | 589 | 2,872,200 | 589 |
| 2024-03-12 | 583 | 625 | 578 | 625 | 905,500 | 625 |
| 2024-03-11 | 557 | 580 | 556 | 576 | 376,800 | 576 |
| 2024-03-08 | 607 | 610 | 576 | 577 | 556,000 | 577 |
| 2024-03-07 | 577 | 622 | 571 | 617 | 1,046,100 | 617 |
| 2024-03-06 | 551 | 580 | 547 | 576 | 516,600 | 576 |
| 2024-03-05 | 548 | 565 | 537 | 555 | 369,600 | 555 |
| 2024-03-04 | 541 | 558 | 537 | 547 | 363,400 | 547 |
| 2024-03-01 | 566 | 580 | 547 | 551 | 569,800 | 551 |
| 2024-02-29 | 570 | 586 | 565 | 576 | 664,600 | 576 |
| 2024-02-28 | 629 | 650 | 578 | 590 | 3,662,200 | 590 |
| 2024-02-27 | 531 | 555 | 524 | 552 | 378,100 | 552 |
| 2024-02-26 | 518 | 540 | 511 | 530 | 601,400 | 530 |
| 2024-02-22 | 549 | 550 | 521 | 525 | 1,004,400 | 525 |
| 2024-02-21 | 558 | 668 | 556 | 559 | 4,668,700 | 559 |
| 2024-02-20 | 548 | 586 | 546 | 568 | 672,600 | 568 |
| 2024-02-19 | 549 | 559 | 545 | 548 | 296,900 | 548 |
| 2024-02-16 | 549 | 567 | 545 | 550 | 381,500 | 550 |
| 2024-02-15 | 540 | 569 | 532 | 555 | 688,400 | 555 |
| 2024-02-14 | 552 | 563 | 532 | 540 | 715,000 | 540 |
| 2024-02-13 | 554 | 567 | 536 | 555 | 966,500 | 555 |
| 2024-02-09 | 590 | 593 | 556 | 562 | 1,335,500 | 562 |
| 2024-02-08 | 622 | 624 | 606 | 606 | 487,600 | 606 |
| 2024-02-07 | 630 | 633 | 616 | 626 | 399,000 | 626 |
| 2024-02-06 | 623 | 640 | 618 | 629 | 494,100 | 629 |
| 2024-02-05 | 617 | 629 | 612 | 626 | 591,300 | 626 |
| 2024-02-02 | 649 | 651 | 624 | 631 | 854,100 | 631 |
| 2024-02-01 | 643 | 659 | 615 | 652 | 1,831,600 | 652 |
| 2024-01-31 | 687 | 727 | 659 | 663 | 4,011,000 | 663 |
| 2024-01-30 | 694 | 704 | 661 | 669 | 1,503,800 | 669 |
| 2024-01-29 | 705 | 759 | 685 | 697 | 5,145,900 | 697 |
| 2024-01-26 | 657 | 740 | 655 | 720 | 3,002,100 | 720 |
| 2024-01-25 | 652 | 675 | 633 | 667 | 929,900 | 667 |
| 2024-01-24 | 651 | 673 | 642 | 651 | 941,600 | 651 |
| 2024-01-23 | 680 | 680 | 654 | 662 | 832,700 | 662 |
| 2024-01-22 | 649 | 680 | 638 | 670 | 1,043,200 | 670 |
| 2024-01-19 | 623 | 650 | 623 | 650 | 783,500 | 650 |
| 2024-01-18 | 661 | 670 | 630 | 630 | 1,235,700 | 630 |
| 2024-01-17 | 719 | 745 | 676 | 680 | 2,766,700 | 680 |
| 2024-01-16 | 716 | 740 | 674 | 723 | 5,508,400 | 723 |
| 2024-01-15 | 633 | 713 | 633 | 709 | 5,048,500 | 709 |
| 2024-01-12 | 631 | 632 | 604 | 613 | 726,700 | 613 |
| 2024-01-11 | 663 | 663 | 627 | 632 | 704,100 | 632 |
| 2024-01-10 | 644 | 670 | 631 | 653 | 735,400 | 653 |
| 2024-01-09 | 634 | 652 | 629 | 648 | 632,000 | 648 |
| 2024-01-05 | 638 | 672 | 629 | 629 | 952,300 | 629 |
| 2024-01-04 | 649 | 649 | 615 | 645 | 590,100 | 645 |
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