1. HOME >
  2. 株価時系列 >
  3. 7060 >
  4. 2020年

7060 ギークス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0971,1551,0971,15051,3001,150
2020-12-291,0501,1181,0501,11229,8001,112
2020-12-281,0751,0751,0351,04659,3001,046
2020-12-251,0551,0741,0501,06232,6001,062
2020-12-241,0501,0821,0461,05549,5001,055
2020-12-231,0601,0701,0541,05925,8001,059
2020-12-221,0981,1011,0491,05247,4001,052
2020-12-211,1011,1291,1011,11124,0001,111
2020-12-181,1081,1141,0841,10833,1001,108
2020-12-171,1271,1271,1071,10827,0001,108
2020-12-161,1401,1401,1151,12723,0001,127
2020-12-151,1431,1551,1341,14718,0001,147
2020-12-141,1381,1691,1381,15218,4001,152
2020-12-111,1251,1521,1171,14637,5001,146
2020-12-101,1761,1761,1101,12567,6001,125
2020-12-091,1791,1931,1571,17431,7001,174
2020-12-081,1601,1991,1601,18924,5001,189
2020-12-071,2101,2141,1711,17134,8001,171
2020-12-041,2091,2281,1961,19836,6001,198
2020-12-031,2201,2211,1911,20131,7001,201
2020-12-021,2431,2561,2191,22037,4001,220
2020-12-011,2161,2451,2151,23147,4001,231
2020-11-301,1951,2181,1941,20230,7001,202
2020-11-271,2111,2171,1831,19254,0001,192
2020-11-261,2371,2371,2111,22321,7001,223
2020-11-251,2091,2481,1991,20747,2001,207
2020-11-241,2101,2121,1941,20117,2001,201
2020-11-201,1831,1941,1781,19315,8001,193
2020-11-191,2381,2391,1861,20038,3001,200
2020-11-181,2201,2531,2191,24948,9001,249
2020-11-171,2251,2361,2171,22431,8001,224
2020-11-161,2491,2501,2191,23428,6001,234
2020-11-131,2001,2801,1991,22980,6001,229
2020-11-121,2011,2161,1861,20644,1001,206
2020-11-111,1701,2031,1571,19723,7001,197
2020-11-101,1971,1971,1521,16130,5001,161
2020-11-091,1731,1931,1551,18026,2001,180
2020-11-061,1951,1991,1641,17125,3001,171
2020-11-051,1961,2001,1681,19521,3001,195
2020-11-041,1521,1831,1441,18149,3001,181
2020-11-021,1531,1681,1151,13169,4001,131
2020-10-301,1971,2041,1441,16346,5001,163
2020-10-291,1911,2121,1691,20825,5001,208
2020-10-281,2401,2401,1911,21030,2001,210
2020-10-271,2031,2391,1671,23246,3001,232
2020-10-261,2541,2541,1991,20527,6001,205
2020-10-231,2311,2331,1891,22553,7001,225
2020-10-221,2631,2651,2171,23067,5001,230
2020-10-211,2561,2991,2501,26343,1001,263
2020-10-201,2761,2951,2551,25521,1001,255
2020-10-191,2521,3001,2461,27642,4001,276
2020-10-161,2671,2831,2301,24036,9001,240
2020-10-151,3081,3081,2561,26953,8001,269
2020-10-141,2951,3161,2951,30846,8001,308
2020-10-131,3101,3161,2891,29534,6001,295
2020-10-121,2551,3101,2401,30662,6001,306
2020-10-091,2701,2711,2281,25546,6001,255
2020-10-081,2711,2711,2481,25432,2001,254
2020-10-071,2851,2851,2421,26740,6001,267
2020-10-061,2701,3041,2661,27240,2001,272
2020-10-051,2721,2901,2621,26938,5001,269
2020-10-021,3491,3701,2581,26284,2001,262
2020-09-301,2701,3461,2701,32474,3001,324
2020-09-291,2551,2931,2431,28365,4001,283
2020-09-281,2611,2931,2231,26860,4001,268
2020-09-251,2431,2721,2411,25137,8001,251
2020-09-241,2101,2591,1921,24290,6001,242
2020-09-231,2541,2541,1991,21387,6001,213
2020-09-181,2701,2701,2381,24450,0001,244
2020-09-171,2801,2801,2371,27048,0001,270
2020-09-161,2871,2881,2531,28129,2001,281
2020-09-151,2621,2861,2561,28632,1001,286
2020-09-141,2521,2701,2331,26919,9001,269
2020-09-111,2331,2531,2101,25224,9001,252
2020-09-101,2421,2551,2211,23224,2001,232
2020-09-091,2281,2501,2021,21932,2001,219
2020-09-081,2511,2611,2271,25728,8001,257
2020-09-071,2961,3001,2511,26438,3001,264
2020-09-041,2611,3011,2551,28645,7001,286
2020-09-031,3251,3301,2801,29134,1001,291
2020-09-021,2861,3281,2811,31843,9001,318
2020-09-011,2721,2841,2561,27822,3001,278
2020-08-311,2401,2951,2181,28654,8001,286
2020-08-281,2201,2331,1721,18753,3001,187
2020-08-271,2641,2641,2061,21662,7001,216
2020-08-261,2581,2901,2261,23472,2001,234
2020-08-251,2901,2971,2681,28343,0001,283
2020-08-241,2651,2891,2521,28431,2001,284
2020-08-211,2471,2691,2371,25932,6001,259
2020-08-201,2691,2701,2181,24730,8001,247
2020-08-191,2521,2881,2291,28144,0001,281
2020-08-181,2151,2591,2151,25224,8001,252
2020-08-171,2301,2311,2151,21513,3001,215
2020-08-141,1881,2351,1821,22836,9001,228
2020-08-131,2141,2221,1971,20048,6001,200
2020-08-121,2171,2441,2021,21725,3001,217
2020-08-111,2501,2761,1891,22464,2001,224
2020-08-071,1821,1911,1521,18952,9001,189
2020-08-061,1851,2011,1601,18219,8001,182
2020-08-051,1801,1931,1531,18824,3001,188
2020-08-041,1501,2091,1481,18262,0001,182
2020-08-031,0651,1641,0651,15355,7001,153
2020-07-311,0781,1061,0551,08246,3001,082
2020-07-301,0801,0971,0751,09131,6001,091
2020-07-291,0861,1041,0691,09147,7001,091
2020-07-281,0801,1071,0801,09022,1001,090
2020-07-271,1081,1081,0771,08921,9001,089
2020-07-221,1101,1271,1101,11721,2001,117
2020-07-211,1101,1451,1081,13865,3001,138
2020-07-201,1091,1211,0601,10269,0001,102
2020-07-171,1241,1561,1241,13924,2001,139
2020-07-161,1891,1891,1291,14062,2001,140
2020-07-151,1701,1851,1571,17437,8001,174
2020-07-141,1701,1821,1501,17334,8001,173
2020-07-131,1411,2031,1381,19339,3001,193
2020-07-101,1821,1851,1391,14054,2001,140
2020-07-091,2401,2401,1851,18544,5001,185
2020-07-081,2341,2521,2021,21131,5001,211
2020-07-071,2171,2351,1851,22731,1001,227
2020-07-061,2001,2361,2001,20618,1001,206
2020-07-031,1471,2191,1451,18736,9001,187
2020-07-021,2231,2471,1561,16550,4001,165
2020-07-011,2611,2631,2221,22320,1001,223
2020-06-301,2871,3091,2301,25547,3001,255
2020-06-291,2951,3231,2611,28547,9001,285
2020-06-261,3251,3691,3071,33379,1001,333
2020-06-251,3781,3841,3101,32598,6001,325
2020-06-241,3301,4181,3091,406207,2001,406
2020-06-231,2791,3051,2511,28027,6001,280
2020-06-221,2701,2921,2501,26923,0001,269
2020-06-191,2421,2831,2411,28323,2001,283
2020-06-181,2561,2611,2021,25428,4001,254
2020-06-171,2541,2771,2451,25632,7001,256
2020-06-161,2021,2761,2021,26946,4001,269
2020-06-151,2941,2941,1651,17176,6001,171
2020-06-121,2471,2741,2011,27382,8001,273
2020-06-111,3501,3511,2761,27787,6001,277
2020-06-101,3501,3781,3471,36826,8001,368
2020-06-091,3801,3901,3221,37787,1001,377
2020-06-081,3431,3881,3381,37968,0001,379
2020-06-051,3231,3431,2941,33877,8001,338
2020-06-041,3531,3771,3111,33458,4001,334
2020-06-031,4101,4161,3351,35087,8001,350
2020-06-021,4301,4351,3861,40278,5001,402
2020-06-011,3961,4251,3881,41494,4001,414
2020-05-291,3221,3781,3221,36055,6001,360
2020-05-281,3471,3981,3051,360368,8001,360
2020-05-271,3421,3581,3201,32479,5001,324
2020-05-261,3921,4001,3181,339106,4001,339
2020-05-251,4301,4301,3451,365128,4001,365
2020-05-221,2881,3881,2631,344357,3001,344
2020-05-211,4991,5201,4401,498238,9001,498
2020-05-201,3701,4501,3631,439115,2001,439
2020-05-191,3501,3701,3221,36348,5001,363
2020-05-181,2321,3501,2321,34459,5001,344
2020-05-151,2781,3021,2101,26145,0001,261
2020-05-141,3261,3631,2761,29037,1001,290
2020-05-131,3151,3931,3141,34643,3001,346
2020-05-121,3461,4201,3201,34587,0001,345
2020-05-111,2861,3521,2801,34159,6001,341
2020-05-081,3001,3021,2461,28645,4001,286
2020-05-071,2001,2691,1951,25949,4001,259
2020-05-011,1701,1871,1211,18236,2001,182
2020-04-301,1501,1921,1211,18055,4001,180
2020-04-281,1181,1361,1001,12043,0001,120
2020-04-271,0781,1311,0501,11860,2001,118
2020-04-241,0761,0891,0141,01858,3001,018
2020-04-231,0751,1411,0501,06578,1001,065
2020-04-221,1431,1431,0551,060112,2001,060
2020-04-211,2951,3041,1601,17879,0001,178
2020-04-201,3181,3401,2961,32243,5001,322
2020-04-171,3701,3701,2761,31853,6001,318
2020-04-161,2991,3441,2511,33552,8001,335
2020-04-151,2891,3131,2501,26943,6001,269
2020-04-141,2501,2771,1991,22943,5001,229
2020-04-131,3121,3131,2011,21838,2001,218
2020-04-101,3241,3301,1901,25986,5001,259
2020-04-091,1941,2941,1761,29469,8001,294
2020-04-081,1501,2441,1451,19580,7001,195
2020-04-071,1001,1681,1001,15278,4001,152
2020-04-069981,0689811,04042,0001,040
2020-04-031,1121,1121,0171,01850,1001,018
2020-04-021,0201,1309731,08257,7001,082
2020-04-011,0601,0701,0001,02641,7001,026
2020-03-311,1701,1901,0731,086110,5001,086
2020-03-301,0031,1231,0011,123229,5001,123
2020-03-271,0261,02692097347,500973
2020-03-261,0001,04392592790,300927
2020-03-259701,0459511,04568,3001,045
2020-03-2487591885889539,200895
2020-03-2380984479783068,000830
2020-03-1986787584185454,000854
2020-03-1886089683885537,000855
2020-03-17766878766837101,900837
2020-03-1682589681382694,200826
2020-03-13857877797825167,100825
2020-03-129701,033921947102,100947
2020-03-111,0891,1689951,00865,4001,008
2020-03-109351,1208961,119180,8001,119
2020-03-091,1811,2171,0231,055135,4001,055
2020-03-061,3321,3381,2521,28582,5001,285
2020-03-051,3211,3741,3011,362103,3001,362
2020-03-041,2001,3131,2001,299100,2001,299
2020-03-031,2701,3101,2351,241131,3001,241
2020-03-021,1751,3091,1641,217187,6001,217
2020-02-281,2501,2811,1241,164211,8001,164
2020-02-271,4021,4451,3001,340119,6001,340
2020-02-261,4591,4781,3911,411102,6001,411
2020-02-251,3821,4421,3821,42961,4001,429
2020-02-211,4811,5031,4721,47335,6001,473
2020-02-201,5101,5351,4601,48067,5001,480
2020-02-191,4281,5031,4281,50074,4001,500
2020-02-181,4801,4831,4191,42776,5001,427
2020-02-171,5531,5531,4701,483133,1001,483
2020-02-141,6241,6421,5361,573196,0001,573
2020-02-131,7251,7251,6601,701110,1001,701
2020-02-121,6861,7251,6701,72560,6001,725
2020-02-101,6341,6871,6221,68767,6001,687
2020-02-071,6501,6501,6201,64035,9001,640
2020-02-061,6481,6481,6071,64037,9001,640
2020-02-051,6351,6481,5841,61557,7001,615
2020-02-041,5891,6351,5601,61339,3001,613
2020-02-031,5201,5911,5021,57470,8001,574
2020-01-311,6161,6261,5691,57699,7001,576
2020-01-301,6961,6971,5501,576179,5001,576
2020-01-291,7301,7331,6871,69460,3001,694
2020-01-281,7011,7341,6911,71158,0001,711
2020-01-271,6841,7231,6661,71087,6001,710
2020-01-241,7781,7931,7211,73892,2001,738
2020-01-231,7641,7861,7461,783120,3001,783
2020-01-221,7141,7681,7111,75650,4001,756
2020-01-211,7121,7751,7061,729132,5001,729
2020-01-201,7211,7351,6601,70079,8001,700
2020-01-171,7201,7211,6511,66088,3001,660
2020-01-161,7511,7661,7201,73466,2001,734
2020-01-151,7111,7571,6921,75760,2001,757
2020-01-141,6981,7581,6951,710137,4001,710
2020-01-101,6551,6831,6151,68368,3001,683
2020-01-091,6411,6791,6411,66369,7001,663
2020-01-081,6701,6701,6021,622109,8001,622
2020-01-071,6101,7001,6101,67997,7001,679
2020-01-061,6501,6501,6101,61070,1001,610

分割・併合履歴 ： [2019-08-29]1株→2株