7060 ギークス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-20 | 582 | 582 | 568 | 569 | 13,100 | 569 |
| 2025-11-19 | 573 | 595 | 565 | 579 | 18,200 | 579 |
| 2025-11-18 | 600 | 600 | 561 | 583 | 20,700 | 583 |
| 2025-11-17 | 609 | 609 | 598 | 600 | 12,200 | 600 |
| 2025-11-14 | 634 | 634 | 614 | 615 | 14,900 | 615 |
| 2025-11-13 | 619 | 650 | 610 | 628 | 52,200 | 628 |
| 2025-11-12 | 591 | 635 | 591 | 609 | 28,700 | 609 |
| 2025-11-11 | 585 | 600 | 585 | 591 | 7,500 | 591 |
| 2025-11-10 | 579 | 595 | 579 | 585 | 6,000 | 585 |
| 2025-11-07 | 580 | 588 | 575 | 579 | 5,800 | 579 |
| 2025-11-06 | 568 | 590 | 561 | 583 | 12,200 | 583 |
| 2025-11-05 | 580 | 585 | 555 | 561 | 23,900 | 561 |
| 2025-11-04 | 599 | 599 | 581 | 584 | 13,300 | 584 |
| 2025-10-31 | 585 | 603 | 581 | 599 | 13,800 | 599 |
| 2025-10-30 | 599 | 604 | 587 | 587 | 14,400 | 587 |
| 2025-10-29 | 641 | 641 | 595 | 602 | 34,000 | 602 |
| 2025-10-28 | 656 | 656 | 628 | 638 | 39,800 | 638 |
| 2025-10-27 | 646 | 668 | 634 | 661 | 68,600 | 661 |
| 2025-10-24 | 646 | 647 | 622 | 638 | 7,900 | 638 |
| 2025-10-23 | 646 | 648 | 644 | 644 | 7,400 | 644 |
| 2025-10-22 | 649 | 650 | 643 | 648 | 15,600 | 648 |
| 2025-10-21 | 648 | 655 | 641 | 646 | 11,600 | 646 |
| 2025-10-20 | 647 | 648 | 641 | 645 | 12,600 | 645 |
| 2025-10-17 | 635 | 645 | 623 | 643 | 13,400 | 643 |
| 2025-10-16 | 647 | 647 | 637 | 639 | 9,300 | 639 |
| 2025-10-15 | 629 | 655 | 619 | 645 | 33,100 | 645 |
| 2025-10-14 | 638 | 638 | 609 | 630 | 27,800 | 630 |
| 2025-10-10 | 638 | 658 | 627 | 647 | 14,900 | 647 |
| 2025-10-09 | 640 | 647 | 635 | 638 | 6,400 | 638 |
| 2025-10-08 | 640 | 653 | 633 | 640 | 13,300 | 640 |
| 2025-10-07 | 631 | 655 | 622 | 638 | 27,200 | 638 |
| 2025-10-06 | 620 | 639 | 619 | 631 | 27,800 | 631 |
| 2025-10-03 | 603 | 641 | 603 | 623 | 22,700 | 623 |
| 2025-10-02 | 612 | 615 | 592 | 604 | 27,400 | 604 |
| 2025-10-01 | 627 | 627 | 605 | 611 | 22,500 | 611 |
| 2025-09-30 | 620 | 626 | 612 | 620 | 12,200 | 620 |
| 2025-09-29 | 643 | 643 | 617 | 622 | 11,700 | 622 |
| 2025-09-26 | 635 | 652 | 628 | 652 | 27,300 | 652 |
| 2025-09-25 | 607 | 633 | 607 | 631 | 30,600 | 631 |
| 2025-09-24 | 639 | 639 | 606 | 606 | 19,400 | 606 |
| 2025-09-22 | 641 | 648 | 634 | 639 | 15,400 | 639 |
| 2025-09-19 | 643 | 650 | 635 | 640 | 41,600 | 640 |
| 2025-09-18 | 630 | 641 | 628 | 638 | 18,800 | 638 |
| 2025-09-17 | 624 | 635 | 619 | 629 | 12,300 | 629 |
| 2025-09-16 | 628 | 632 | 617 | 623 | 15,800 | 623 |
| 2025-09-12 | 624 | 634 | 623 | 628 | 15,100 | 628 |
| 2025-09-11 | 640 | 640 | 624 | 624 | 17,600 | 624 |
| 2025-09-10 | 626 | 642 | 626 | 640 | 14,400 | 640 |
| 2025-09-09 | 649 | 649 | 622 | 625 | 37,900 | 625 |
| 2025-09-08 | 648 | 652 | 635 | 645 | 33,200 | 645 |
| 2025-09-05 | 620 | 648 | 620 | 648 | 37,500 | 648 |
| 2025-09-04 | 630 | 631 | 613 | 619 | 60,000 | 619 |
| 2025-09-03 | 648 | 648 | 620 | 626 | 40,900 | 626 |
| 2025-09-02 | 632 | 658 | 632 | 650 | 23,300 | 650 |
| 2025-09-01 | 633 | 664 | 626 | 639 | 47,900 | 639 |
| 2025-08-29 | 713 | 713 | 617 | 633 | 101,400 | 633 |
| 2025-08-28 | 682 | 713 | 676 | 713 | 89,600 | 713 |
| 2025-08-27 | 660 | 682 | 660 | 682 | 38,400 | 682 |
| 2025-08-26 | 666 | 676 | 656 | 660 | 50,800 | 660 |
| 2025-08-25 | 701 | 713 | 653 | 674 | 155,600 | 674 |
| 2025-08-22 | 654 | 680 | 630 | 679 | 238,500 | 679 |
| 2025-08-21 | 587 | 606 | 587 | 606 | 37,800 | 606 |
| 2025-08-20 | 583 | 599 | 576 | 586 | 66,900 | 586 |
| 2025-08-19 | 587 | 594 | 582 | 593 | 48,400 | 593 |
| 2025-08-18 | 554 | 587 | 554 | 587 | 108,600 | 587 |
| 2025-08-15 | 534 | 556 | 534 | 547 | 29,800 | 547 |
| 2025-08-14 | 536 | 540 | 528 | 534 | 15,300 | 534 |
| 2025-08-13 | 554 | 555 | 535 | 535 | 27,200 | 535 |
| 2025-08-12 | 546 | 556 | 527 | 545 | 115,400 | 545 |
| 2025-08-08 | 520 | 558 | 517 | 549 | 85,100 | 549 |
| 2025-08-07 | 511 | 517 | 508 | 515 | 10,900 | 515 |
| 2025-08-06 | 513 | 518 | 512 | 512 | 9,600 | 512 |
| 2025-08-05 | 520 | 521 | 506 | 513 | 23,800 | 513 |
| 2025-08-04 | 526 | 526 | 512 | 518 | 12,500 | 518 |
| 2025-08-01 | 514 | 528 | 513 | 528 | 12,200 | 528 |
| 2025-07-31 | 520 | 528 | 514 | 514 | 30,400 | 514 |
| 2025-07-30 | 520 | 522 | 513 | 513 | 15,700 | 513 |
| 2025-07-29 | 510 | 519 | 509 | 519 | 24,100 | 519 |
| 2025-07-28 | 502 | 515 | 502 | 510 | 23,400 | 510 |
| 2025-07-25 | 495 | 500 | 491 | 499 | 5,200 | 499 |
| 2025-07-24 | 491 | 499 | 491 | 495 | 11,800 | 495 |
| 2025-07-23 | 498 | 499 | 493 | 493 | 5,900 | 493 |
| 2025-07-22 | 496 | 496 | 486 | 495 | 12,400 | 495 |
| 2025-07-18 | 496 | 496 | 488 | 494 | 12,200 | 494 |
| 2025-07-17 | 488 | 497 | 488 | 496 | 9,400 | 496 |
| 2025-07-16 | 493 | 494 | 487 | 487 | 8,500 | 487 |
| 2025-07-15 | 503 | 503 | 492 | 493 | 22,000 | 493 |
| 2025-07-14 | 502 | 506 | 499 | 502 | 10,300 | 502 |
| 2025-07-11 | 500 | 506 | 491 | 499 | 16,200 | 499 |
| 2025-07-10 | 503 | 503 | 493 | 503 | 13,500 | 503 |
| 2025-07-09 | 493 | 500 | 493 | 500 | 8,800 | 500 |
| 2025-07-08 | 487 | 496 | 487 | 493 | 11,500 | 493 |
| 2025-07-07 | 490 | 494 | 487 | 487 | 9,700 | 487 |
| 2025-07-04 | 497 | 499 | 491 | 493 | 6,300 | 493 |
| 2025-07-03 | 502 | 504 | 496 | 497 | 17,200 | 497 |
| 2025-07-02 | 505 | 510 | 499 | 504 | 16,700 | 504 |
| 2025-07-01 | 502 | 508 | 500 | 507 | 37,800 | 507 |
| 2025-06-30 | 480 | 512 | 473 | 507 | 65,300 | 507 |
| 2025-06-27 | 473 | 476 | 462 | 463 | 9,600 | 463 |
| 2025-06-26 | 480 | 483 | 473 | 473 | 7,300 | 473 |
| 2025-06-25 | 473 | 473 | 470 | 472 | 2,600 | 472 |
| 2025-06-24 | 465 | 474 | 465 | 472 | 5,600 | 472 |
| 2025-06-23 | 467 | 469 | 460 | 469 | 9,700 | 469 |
| 2025-06-20 | 480 | 480 | 467 | 467 | 7,200 | 467 |
| 2025-06-19 | 470 | 477 | 470 | 474 | 5,000 | 474 |
| 2025-06-18 | 472 | 476 | 469 | 471 | 6,000 | 471 |
| 2025-06-17 | 476 | 480 | 473 | 473 | 3,100 | 473 |
| 2025-06-16 | 475 | 480 | 472 | 480 | 8,500 | 480 |
| 2025-06-13 | 492 | 496 | 471 | 480 | 16,100 | 480 |
| 2025-06-12 | 483 | 490 | 476 | 489 | 13,200 | 489 |
| 2025-06-11 | 491 | 491 | 484 | 484 | 10,600 | 484 |
| 2025-06-10 | 482 | 497 | 482 | 490 | 10,700 | 490 |
| 2025-06-09 | 500 | 501 | 482 | 487 | 50,500 | 487 |
| 2025-06-06 | 481 | 500 | 478 | 500 | 62,300 | 500 |
| 2025-06-05 | 459 | 484 | 458 | 480 | 18,900 | 480 |
| 2025-06-04 | 459 | 465 | 454 | 461 | 28,600 | 461 |
| 2025-06-03 | 460 | 460 | 454 | 459 | 35,500 | 459 |
| 2025-06-02 | 459 | 460 | 453 | 459 | 7,900 | 459 |
| 2025-05-30 | 460 | 462 | 453 | 457 | 17,400 | 457 |
| 2025-05-29 | 458 | 460 | 450 | 459 | 16,200 | 459 |
| 2025-05-28 | 439 | 455 | 439 | 455 | 24,900 | 455 |
| 2025-05-27 | 443 | 444 | 437 | 437 | 13,900 | 437 |
| 2025-05-26 | 444 | 447 | 438 | 447 | 14,300 | 447 |
| 2025-05-23 | 448 | 450 | 437 | 440 | 13,300 | 440 |
| 2025-05-22 | 445 | 451 | 433 | 448 | 54,600 | 448 |
| 2025-05-21 | 446 | 459 | 446 | 452 | 29,400 | 452 |
| 2025-05-20 | 454 | 458 | 441 | 441 | 15,500 | 441 |
| 2025-05-19 | 445 | 465 | 445 | 454 | 37,200 | 454 |
| 2025-05-16 | 442 | 455 | 438 | 444 | 50,700 | 444 |
| 2025-05-15 | 442 | 477 | 426 | 442 | 242,400 | 442 |
| 2025-05-14 | 420 | 426 | 416 | 418 | 14,400 | 418 |
| 2025-05-13 | 417 | 422 | 412 | 422 | 13,000 | 422 |
| 2025-05-12 | 426 | 426 | 415 | 415 | 12,200 | 415 |
| 2025-05-09 | 416 | 426 | 411 | 426 | 18,900 | 426 |
| 2025-05-08 | 423 | 423 | 410 | 415 | 12,200 | 415 |
| 2025-05-07 | 418 | 425 | 414 | 425 | 9,200 | 425 |
| 2025-05-02 | 416 | 417 | 409 | 415 | 16,600 | 415 |
| 2025-05-01 | 413 | 416 | 408 | 416 | 3,200 | 416 |
| 2025-04-30 | 410 | 419 | 408 | 414 | 9,000 | 414 |
| 2025-04-28 | 414 | 418 | 403 | 410 | 13,500 | 410 |
| 2025-04-25 | 418 | 418 | 409 | 414 | 11,900 | 414 |
| 2025-04-24 | 416 | 416 | 408 | 416 | 21,500 | 416 |
| 2025-04-23 | 411 | 413 | 406 | 408 | 10,900 | 408 |
| 2025-04-22 | 405 | 427 | 405 | 405 | 73,800 | 405 |
| 2025-04-21 | 412 | 440 | 405 | 409 | 374,100 | 409 |
| 2025-04-18 | 409 | 417 | 406 | 410 | 24,100 | 410 |
| 2025-04-17 | 408 | 412 | 403 | 411 | 8,800 | 411 |
| 2025-04-16 | 404 | 412 | 403 | 412 | 26,800 | 412 |
| 2025-04-15 | 404 | 408 | 404 | 404 | 14,300 | 404 |
| 2025-04-14 | 404 | 415 | 399 | 402 | 32,500 | 402 |
| 2025-04-11 | 389 | 429 | 389 | 404 | 51,400 | 404 |
| 2025-04-10 | 404 | 445 | 389 | 402 | 252,900 | 402 |
| 2025-04-09 | 404 | 418 | 391 | 405 | 156,300 | 405 |
| 2025-04-08 | 356 | 431 | 356 | 428 | 1,669,400 | 428 |
| 2025-04-07 | 350 | 368 | 350 | 351 | 24,300 | 351 |
| 2025-04-04 | 386 | 391 | 373 | 382 | 12,300 | 382 |
| 2025-04-03 | 394 | 400 | 387 | 394 | 53,700 | 394 |
| 2025-04-02 | 403 | 403 | 396 | 398 | 5,000 | 398 |
| 2025-04-01 | 401 | 408 | 400 | 403 | 5,500 | 403 |
| 2025-03-31 | 400 | 409 | 398 | 400 | 44,400 | 400 |
| 2025-03-28 | 415 | 423 | 411 | 411 | 6,200 | 411 |
| 2025-03-27 | 432 | 432 | 413 | 424 | 38,100 | 424 |
| 2025-03-26 | 425 | 430 | 424 | 430 | 24,500 | 430 |
| 2025-03-25 | 426 | 427 | 424 | 424 | 8,300 | 424 |
| 2025-03-24 | 420 | 429 | 420 | 427 | 14,100 | 427 |
| 2025-03-21 | 419 | 421 | 416 | 420 | 3,700 | 420 |
| 2025-03-19 | 415 | 422 | 413 | 422 | 5,400 | 422 |
| 2025-03-18 | 423 | 424 | 418 | 418 | 12,400 | 418 |
| 2025-03-17 | 414 | 428 | 411 | 423 | 32,400 | 423 |
| 2025-03-14 | 414 | 418 | 410 | 414 | 15,500 | 414 |
| 2025-03-13 | 408 | 415 | 408 | 412 | 9,400 | 412 |
| 2025-03-12 | 413 | 417 | 406 | 412 | 31,800 | 412 |
| 2025-03-11 | 409 | 415 | 401 | 410 | 53,700 | 410 |
| 2025-03-10 | 412 | 413 | 406 | 409 | 8,400 | 409 |
| 2025-03-07 | 419 | 422 | 408 | 412 | 29,300 | 412 |
| 2025-03-06 | 415 | 420 | 408 | 419 | 11,500 | 419 |
| 2025-03-05 | 402 | 414 | 402 | 407 | 19,800 | 407 |
| 2025-03-04 | 410 | 412 | 402 | 410 | 19,800 | 410 |
| 2025-03-03 | 418 | 418 | 410 | 413 | 23,100 | 413 |
| 2025-02-28 | 407 | 410 | 402 | 410 | 27,200 | 410 |
| 2025-02-27 | 403 | 410 | 401 | 409 | 21,100 | 409 |
| 2025-02-26 | 409 | 411 | 402 | 405 | 37,000 | 405 |
| 2025-02-25 | 387 | 407 | 387 | 407 | 28,900 | 407 |
| 2025-02-21 | 390 | 399 | 386 | 387 | 11,200 | 387 |
| 2025-02-20 | 399 | 401 | 387 | 391 | 28,000 | 391 |
| 2025-02-19 | 400 | 401 | 389 | 399 | 24,400 | 399 |
| 2025-02-18 | 400 | 409 | 391 | 400 | 162,600 | 400 |
| 2025-02-17 | 381 | 386 | 377 | 380 | 91,100 | 380 |
| 2025-02-14 | 370 | 384 | 369 | 369 | 34,500 | 369 |
| 2025-02-13 | 366 | 376 | 366 | 369 | 24,200 | 369 |
| 2025-02-12 | 371 | 374 | 366 | 370 | 9,700 | 370 |
| 2025-02-10 | 362 | 371 | 362 | 371 | 12,500 | 371 |
| 2025-02-07 | 365 | 368 | 364 | 366 | 8,700 | 366 |
| 2025-02-06 | 362 | 365 | 357 | 365 | 23,000 | 365 |
| 2025-02-05 | 356 | 359 | 355 | 358 | 8,900 | 358 |
| 2025-02-04 | 359 | 365 | 355 | 355 | 18,400 | 355 |
| 2025-02-03 | 357 | 359 | 354 | 354 | 29,600 | 354 |
| 2025-01-31 | 361 | 368 | 355 | 356 | 51,500 | 356 |
| 2025-01-30 | 364 | 369 | 356 | 356 | 85,700 | 356 |
| 2025-01-29 | 373 | 375 | 367 | 367 | 19,700 | 367 |
| 2025-01-28 | 369 | 370 | 363 | 370 | 18,300 | 370 |
| 2025-01-27 | 366 | 370 | 364 | 369 | 28,000 | 369 |
| 2025-01-24 | 364 | 371 | 362 | 368 | 66,200 | 368 |
| 2025-01-23 | 360 | 362 | 356 | 356 | 7,500 | 356 |
| 2025-01-22 | 361 | 365 | 356 | 359 | 14,800 | 359 |
| 2025-01-21 | 365 | 367 | 361 | 361 | 5,700 | 361 |
| 2025-01-20 | 366 | 370 | 362 | 363 | 11,500 | 363 |
| 2025-01-17 | 365 | 372 | 353 | 365 | 39,600 | 365 |
| 2025-01-16 | 375 | 375 | 363 | 368 | 14,200 | 368 |
| 2025-01-15 | 384 | 384 | 371 | 375 | 10,300 | 375 |
| 2025-01-14 | 378 | 381 | 370 | 381 | 10,900 | 381 |
| 2025-01-10 | 386 | 392 | 381 | 381 | 12,400 | 381 |
| 2025-01-09 | 389 | 394 | 386 | 386 | 6,400 | 386 |
| 2025-01-08 | 390 | 394 | 388 | 389 | 3,200 | 389 |
| 2025-01-07 | 389 | 394 | 388 | 390 | 3,700 | 390 |
| 2025-01-06 | 389 | 395 | 387 | 390 | 10,000 | 390 |
分割・併合履歴 ： [2019-08-29]1株→2株