7060 ギークス(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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 414 | 414 | 406 | 411 | 18,100 | 411 |
| 2024-11-21 | 407 | 414 | 403 | 414 | 22,000 | 414 |
| 2024-11-20 | 409 | 415 | 406 | 406 | 25,900 | 406 |
| 2024-11-19 | 409 | 410 | 405 | 409 | 8,700 | 409 |
| 2024-11-18 | 409 | 411 | 407 | 409 | 8,400 | 409 |
| 2024-11-15 | 412 | 415 | 410 | 411 | 6,700 | 411 |
| 2024-11-14 | 425 | 425 | 410 | 413 | 27,600 | 413 |
| 2024-11-13 | 434 | 434 | 425 | 425 | 5,400 | 425 |
| 2024-11-12 | 439 | 441 | 424 | 434 | 11,900 | 434 |
| 2024-11-11 | 460 | 461 | 420 | 437 | 54,400 | 437 |
| 2024-11-08 | 446 | 454 | 435 | 451 | 21,900 | 451 |
| 2024-11-07 | 432 | 437 | 424 | 435 | 5,000 | 435 |
| 2024-11-06 | 431 | 437 | 425 | 426 | 5,000 | 426 |
| 2024-11-05 | 430 | 431 | 422 | 429 | 5,700 | 429 |
| 2024-11-01 | 427 | 433 | 423 | 423 | 5,300 | 423 |
| 2024-10-31 | 420 | 433 | 413 | 429 | 19,300 | 429 |
| 2024-10-30 | 431 | 439 | 422 | 422 | 33,600 | 422 |
| 2024-10-29 | 423 | 432 | 420 | 430 | 10,800 | 430 |
| 2024-10-28 | 406 | 422 | 405 | 422 | 27,800 | 422 |
| 2024-10-25 | 400 | 406 | 399 | 406 | 10,200 | 406 |
| 2024-10-24 | 400 | 404 | 398 | 403 | 12,200 | 403 |
| 2024-10-23 | 396 | 405 | 396 | 404 | 13,900 | 404 |
| 2024-10-22 | 401 | 401 | 397 | 400 | 10,500 | 400 |
| 2024-10-21 | 403 | 407 | 400 | 401 | 13,100 | 401 |
| 2024-10-18 | 405 | 408 | 402 | 402 | 4,000 | 402 |
| 2024-10-17 | 406 | 408 | 403 | 403 | 4,100 | 403 |
| 2024-10-16 | 407 | 409 | 402 | 402 | 21,300 | 402 |
| 2024-10-15 | 407 | 410 | 406 | 407 | 6,600 | 407 |
| 2024-10-11 | 404 | 409 | 398 | 409 | 12,500 | 409 |
| 2024-10-10 | 404 | 404 | 398 | 404 | 17,100 | 404 |
| 2024-10-09 | 401 | 407 | 401 | 401 | 91,600 | 401 |
| 2024-10-08 | 417 | 417 | 402 | 404 | 14,900 | 404 |
| 2024-10-07 | 415 | 417 | 409 | 417 | 11,300 | 417 |
| 2024-10-04 | 417 | 417 | 409 | 410 | 10,100 | 410 |
| 2024-10-03 | 423 | 425 | 412 | 414 | 13,400 | 414 |
| 2024-10-02 | 417 | 422 | 411 | 415 | 15,000 | 415 |
| 2024-10-01 | 416 | 423 | 416 | 420 | 16,800 | 420 |
| 2024-09-30 | 430 | 430 | 413 | 416 | 23,000 | 416 |
| 2024-09-27 | 432 | 440 | 422 | 440 | 19,900 | 440 |
| 2024-09-26 | 424 | 447 | 424 | 433 | 46,300 | 433 |
| 2024-09-25 | 423 | 460 | 420 | 430 | 68,200 | 430 |
| 2024-09-24 | 436 | 436 | 424 | 424 | 8,500 | 424 |
| 2024-09-20 | 435 | 452 | 434 | 434 | 18,800 | 434 |
| 2024-09-19 | 420 | 450 | 420 | 448 | 44,800 | 448 |
| 2024-09-18 | 414 | 428 | 406 | 418 | 50,800 | 418 |
| 2024-09-17 | 424 | 432 | 409 | 414 | 28,300 | 414 |
| 2024-09-13 | 426 | 426 | 417 | 421 | 6,800 | 421 |
| 2024-09-12 | 414 | 432 | 410 | 419 | 32,800 | 419 |
| 2024-09-11 | 421 | 424 | 397 | 407 | 40,500 | 407 |
| 2024-09-10 | 423 | 432 | 421 | 422 | 14,600 | 422 |
| 2024-09-09 | 414 | 426 | 411 | 421 | 22,600 | 421 |
| 2024-09-06 | 417 | 431 | 415 | 421 | 51,800 | 421 |
| 2024-09-05 | 421 | 433 | 418 | 418 | 19,500 | 418 |
| 2024-09-04 | 437 | 437 | 421 | 426 | 32,000 | 426 |
| 2024-09-03 | 441 | 446 | 438 | 440 | 7,000 | 440 |
| 2024-09-02 | 453 | 453 | 440 | 445 | 13,000 | 445 |
| 2024-08-30 | 443 | 451 | 440 | 447 | 15,500 | 447 |
| 2024-08-29 | 451 | 455 | 440 | 445 | 15,700 | 445 |
| 2024-08-28 | 449 | 461 | 449 | 453 | 27,700 | 453 |
| 2024-08-27 | 444 | 458 | 443 | 456 | 14,400 | 456 |
| 2024-08-26 | 447 | 456 | 438 | 447 | 32,800 | 447 |
| 2024-08-23 | 452 | 452 | 439 | 439 | 24,000 | 439 |
| 2024-08-22 | 441 | 455 | 438 | 447 | 53,600 | 447 |
| 2024-08-21 | 437 | 447 | 435 | 441 | 14,500 | 441 |
| 2024-08-20 | 433 | 447 | 432 | 442 | 57,200 | 442 |
| 2024-08-19 | 426 | 429 | 416 | 429 | 18,200 | 429 |
| 2024-08-16 | 417 | 425 | 412 | 423 | 12,200 | 423 |
| 2024-08-15 | 415 | 418 | 411 | 417 | 21,100 | 417 |
| 2024-08-14 | 403 | 420 | 403 | 419 | 54,500 | 419 |
| 2024-08-13 | 391 | 405 | 382 | 403 | 43,400 | 403 |
| 2024-08-09 | 385 | 398 | 375 | 387 | 36,100 | 387 |
| 2024-08-08 | 383 | 390 | 364 | 383 | 32,200 | 383 |
| 2024-08-07 | 339 | 406 | 339 | 383 | 78,000 | 383 |
| 2024-08-06 | 391 | 391 | 347 | 347 | 50,100 | 347 |
| 2024-08-05 | 389 | 402 | 327 | 327 | 259,500 | 327 |
| 2024-08-02 | 439 | 439 | 405 | 405 | 89,400 | 405 |
| 2024-08-01 | 451 | 451 | 442 | 444 | 27,000 | 444 |
| 2024-07-31 | 447 | 455 | 442 | 454 | 15,200 | 454 |
| 2024-07-30 | 452 | 459 | 447 | 447 | 34,000 | 447 |
| 2024-07-29 | 456 | 458 | 452 | 458 | 10,600 | 458 |
| 2024-07-26 | 461 | 461 | 445 | 456 | 33,000 | 456 |
| 2024-07-25 | 457 | 462 | 452 | 457 | 26,000 | 457 |
| 2024-07-24 | 467 | 468 | 457 | 462 | 19,100 | 462 |
| 2024-07-23 | 469 | 473 | 465 | 467 | 8,100 | 467 |
| 2024-07-22 | 469 | 469 | 462 | 469 | 18,200 | 469 |
| 2024-07-19 | 478 | 480 | 468 | 469 | 17,000 | 469 |
| 2024-07-18 | 487 | 487 | 475 | 475 | 6,500 | 475 |
| 2024-07-17 | 489 | 489 | 482 | 485 | 14,200 | 485 |
| 2024-07-16 | 486 | 488 | 479 | 485 | 20,200 | 485 |
| 2024-07-12 | 475 | 490 | 470 | 489 | 45,300 | 489 |
| 2024-07-11 | 459 | 478 | 458 | 475 | 28,400 | 475 |
| 2024-07-10 | 454 | 458 | 450 | 458 | 21,900 | 458 |
| 2024-07-09 | 460 | 461 | 451 | 458 | 14,400 | 458 |
| 2024-07-08 | 463 | 465 | 455 | 460 | 18,200 | 460 |
| 2024-07-05 | 468 | 469 | 460 | 461 | 24,700 | 461 |
| 2024-07-04 | 472 | 474 | 465 | 468 | 21,100 | 468 |
| 2024-07-03 | 471 | 475 | 466 | 475 | 17,500 | 475 |
| 2024-07-02 | 475 | 475 | 465 | 471 | 28,400 | 471 |
| 2024-07-01 | 481 | 481 | 471 | 471 | 26,800 | 471 |
| 2024-06-28 | 478 | 483 | 471 | 480 | 13,300 | 480 |
| 2024-06-27 | 475 | 480 | 472 | 475 | 16,700 | 475 |
| 2024-06-26 | 485 | 485 | 471 | 475 | 21,000 | 475 |
| 2024-06-25 | 476 | 488 | 476 | 481 | 15,000 | 481 |
| 2024-06-24 | 473 | 478 | 471 | 472 | 11,200 | 472 |
| 2024-06-21 | 480 | 487 | 476 | 479 | 31,400 | 479 |
| 2024-06-20 | 464 | 483 | 464 | 480 | 24,600 | 480 |
| 2024-06-19 | 478 | 483 | 464 | 464 | 28,600 | 464 |
| 2024-06-18 | 471 | 478 | 471 | 478 | 15,200 | 478 |
| 2024-06-17 | 480 | 480 | 464 | 471 | 25,500 | 471 |
| 2024-06-14 | 463 | 477 | 463 | 477 | 17,400 | 477 |
| 2024-06-13 | 476 | 477 | 463 | 463 | 8,500 | 463 |
| 2024-06-12 | 477 | 477 | 470 | 472 | 4,400 | 472 |
| 2024-06-11 | 478 | 478 | 471 | 474 | 19,200 | 474 |
| 2024-06-10 | 469 | 477 | 469 | 477 | 19,100 | 477 |
| 2024-06-07 | 459 | 466 | 459 | 466 | 3,800 | 466 |
| 2024-06-06 | 467 | 474 | 461 | 461 | 7,200 | 461 |
| 2024-06-05 | 473 | 477 | 467 | 467 | 8,500 | 467 |
| 2024-06-04 | 467 | 477 | 467 | 475 | 14,000 | 475 |
| 2024-06-03 | 472 | 476 | 467 | 470 | 40,700 | 470 |
| 2024-05-31 | 453 | 474 | 453 | 466 | 47,400 | 466 |
| 2024-05-30 | 448 | 454 | 441 | 447 | 37,500 | 447 |
| 2024-05-29 | 454 | 456 | 443 | 449 | 47,500 | 449 |
| 2024-05-28 | 456 | 462 | 455 | 455 | 15,500 | 455 |
| 2024-05-27 | 462 | 468 | 455 | 459 | 25,300 | 459 |
| 2024-05-24 | 464 | 467 | 461 | 463 | 20,100 | 463 |
| 2024-05-23 | 467 | 468 | 461 | 468 | 28,300 | 468 |
| 2024-05-22 | 474 | 474 | 465 | 466 | 30,600 | 466 |
| 2024-05-21 | 479 | 480 | 472 | 474 | 18,800 | 474 |
| 2024-05-20 | 478 | 481 | 469 | 476 | 76,300 | 476 |
| 2024-05-17 | 485 | 490 | 481 | 485 | 28,800 | 485 |
| 2024-05-16 | 510 | 510 | 480 | 486 | 90,400 | 486 |
| 2024-05-15 | 528 | 528 | 502 | 510 | 53,100 | 510 |
| 2024-05-14 | 517 | 527 | 514 | 519 | 52,000 | 519 |
| 2024-05-13 | 522 | 522 | 493 | 512 | 97,100 | 512 |
| 2024-05-10 | 522 | 523 | 506 | 512 | 51,800 | 512 |
| 2024-05-09 | 517 | 524 | 509 | 522 | 16,900 | 522 |
| 2024-05-08 | 530 | 534 | 517 | 517 | 25,000 | 517 |
| 2024-05-07 | 515 | 530 | 515 | 530 | 18,000 | 530 |
| 2024-05-02 | 513 | 520 | 504 | 512 | 28,200 | 512 |
| 2024-05-01 | 521 | 528 | 518 | 518 | 20,700 | 518 |
| 2024-04-30 | 509 | 529 | 507 | 529 | 25,800 | 529 |
| 2024-04-26 | 516 | 516 | 507 | 507 | 41,700 | 507 |
| 2024-04-25 | 524 | 534 | 510 | 519 | 16,900 | 519 |
| 2024-04-24 | 537 | 538 | 522 | 527 | 15,300 | 527 |
| 2024-04-23 | 523 | 538 | 520 | 530 | 36,400 | 530 |
| 2024-04-22 | 511 | 523 | 507 | 520 | 21,100 | 520 |
| 2024-04-19 | 521 | 521 | 498 | 501 | 63,000 | 501 |
| 2024-04-18 | 518 | 527 | 515 | 523 | 11,900 | 523 |
| 2024-04-17 | 525 | 530 | 507 | 512 | 56,100 | 512 |
| 2024-04-16 | 530 | 541 | 521 | 529 | 39,600 | 529 |
| 2024-04-15 | 521 | 537 | 513 | 529 | 90,000 | 529 |
| 2024-04-12 | 537 | 541 | 521 | 536 | 82,600 | 536 |
| 2024-04-11 | 553 | 556 | 541 | 541 | 46,400 | 541 |
| 2024-04-10 | 544 | 567 | 544 | 555 | 65,000 | 555 |
| 2024-04-09 | 536 | 545 | 533 | 544 | 13,900 | 544 |
| 2024-04-08 | 545 | 545 | 531 | 535 | 49,900 | 535 |
| 2024-04-05 | 548 | 548 | 528 | 543 | 101,700 | 543 |
| 2024-04-04 | 535 | 555 | 532 | 552 | 78,300 | 552 |
| 2024-04-03 | 525 | 546 | 515 | 535 | 45,800 | 535 |
| 2024-04-02 | 532 | 555 | 528 | 533 | 131,000 | 533 |
| 2024-04-01 | 524 | 548 | 524 | 532 | 156,300 | 532 |
| 2024-03-29 | 513 | 522 | 503 | 520 | 54,800 | 520 |
| 2024-03-28 | 515 | 535 | 509 | 513 | 86,600 | 513 |
| 2024-03-27 | 517 | 524 | 504 | 512 | 100,800 | 512 |
| 2024-03-26 | 500 | 528 | 487 | 509 | 263,200 | 509 |
| 2024-03-25 | 489 | 496 | 476 | 478 | 26,200 | 478 |
| 2024-03-22 | 498 | 498 | 482 | 489 | 26,100 | 489 |
| 2024-03-21 | 492 | 500 | 484 | 496 | 51,700 | 496 |
| 2024-03-19 | 465 | 477 | 456 | 476 | 33,800 | 476 |
| 2024-03-18 | 470 | 476 | 458 | 465 | 96,800 | 465 |
| 2024-03-15 | 470 | 470 | 457 | 467 | 33,800 | 467 |
| 2024-03-14 | 474 | 478 | 465 | 471 | 51,700 | 471 |
| 2024-03-13 | 496 | 500 | 481 | 482 | 61,900 | 482 |
| 2024-03-12 | 443 | 502 | 443 | 502 | 380,900 | 502 |
| 2024-03-11 | 453 | 459 | 440 | 442 | 55,700 | 442 |
| 2024-03-08 | 467 | 473 | 454 | 459 | 62,200 | 459 |
| 2024-03-07 | 469 | 473 | 462 | 464 | 37,800 | 464 |
| 2024-03-06 | 470 | 471 | 458 | 469 | 48,000 | 469 |
| 2024-03-05 | 470 | 470 | 452 | 465 | 38,700 | 465 |
| 2024-03-04 | 469 | 481 | 462 | 462 | 32,400 | 462 |
| 2024-03-01 | 475 | 481 | 464 | 469 | 42,100 | 469 |
| 2024-02-29 | 480 | 485 | 472 | 477 | 24,700 | 477 |
| 2024-02-28 | 488 | 497 | 482 | 487 | 49,700 | 487 |
| 2024-02-27 | 496 | 496 | 489 | 491 | 27,800 | 491 |
| 2024-02-26 | 482 | 489 | 475 | 488 | 29,100 | 488 |
| 2024-02-22 | 475 | 475 | 469 | 474 | 22,000 | 474 |
| 2024-02-21 | 475 | 477 | 472 | 474 | 11,500 | 474 |
| 2024-02-20 | 472 | 482 | 470 | 475 | 28,600 | 475 |
| 2024-02-19 | 453 | 477 | 453 | 469 | 38,200 | 469 |
| 2024-02-16 | 447 | 458 | 446 | 452 | 40,300 | 452 |
| 2024-02-15 | 447 | 453 | 443 | 448 | 82,600 | 448 |
| 2024-02-14 | 473 | 473 | 456 | 463 | 61,100 | 463 |
| 2024-02-13 | 485 | 485 | 464 | 474 | 44,300 | 474 |
| 2024-02-09 | 491 | 495 | 486 | 486 | 27,200 | 486 |
| 2024-02-08 | 503 | 505 | 494 | 494 | 21,600 | 494 |
| 2024-02-07 | 511 | 514 | 503 | 503 | 29,300 | 503 |
| 2024-02-06 | 502 | 514 | 496 | 512 | 31,700 | 512 |
| 2024-02-05 | 500 | 506 | 498 | 498 | 23,100 | 498 |
| 2024-02-02 | 493 | 504 | 491 | 500 | 13,100 | 500 |
| 2024-02-01 | 495 | 496 | 488 | 493 | 41,000 | 493 |
| 2024-01-31 | 496 | 499 | 490 | 495 | 24,100 | 495 |
| 2024-01-30 | 504 | 510 | 495 | 495 | 56,400 | 495 |
| 2024-01-29 | 502 | 505 | 500 | 501 | 15,300 | 501 |
| 2024-01-26 | 498 | 508 | 498 | 501 | 20,500 | 501 |
| 2024-01-25 | 503 | 511 | 499 | 500 | 27,800 | 500 |
| 2024-01-24 | 496 | 508 | 496 | 501 | 9,600 | 501 |
| 2024-01-23 | 508 | 511 | 499 | 500 | 22,000 | 500 |
| 2024-01-22 | 495 | 514 | 495 | 508 | 33,800 | 508 |
| 2024-01-19 | 487 | 503 | 487 | 496 | 25,800 | 496 |
| 2024-01-18 | 491 | 495 | 487 | 489 | 23,500 | 489 |
| 2024-01-17 | 490 | 497 | 485 | 491 | 25,400 | 491 |
| 2024-01-16 | 500 | 508 | 490 | 490 | 16,000 | 490 |
| 2024-01-15 | 493 | 505 | 488 | 504 | 34,700 | 504 |
| 2024-01-12 | 500 | 500 | 490 | 495 | 32,100 | 495 |
| 2024-01-11 | 508 | 508 | 499 | 500 | 27,500 | 500 |
| 2024-01-10 | 504 | 506 | 497 | 504 | 20,600 | 504 |
| 2024-01-09 | 498 | 507 | 498 | 504 | 45,000 | 504 |
| 2024-01-05 | 497 | 500 | 490 | 493 | 35,000 | 493 |
| 2024-01-04 | 493 | 506 | 493 | 499 | 44,100 | 499 |
分割・併合履歴 ： [2019-08-29]1株→2株
