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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
