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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 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