7060 ギークス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,757	1,770	1,735	1,763	39,500	1,763
2021-12-29	1,746	1,819	1,725	1,784	42,900	1,784
2021-12-28	1,734	1,758	1,725	1,758	40,700	1,758
2021-12-27	1,786	1,798	1,714	1,723	46,600	1,723
2021-12-24	1,759	1,819	1,750	1,761	37,500	1,761
2021-12-23	1,739	1,816	1,739	1,779	50,600	1,779
2021-12-22	1,680	1,725	1,647	1,722	94,200	1,722
2021-12-21	1,728	1,728	1,652	1,667	95,800	1,667
2021-12-20	1,764	1,786	1,700	1,700	75,800	1,700
2021-12-17	1,889	1,889	1,777	1,785	90,800	1,785
2021-12-16	1,931	1,948	1,902	1,906	37,700	1,906
2021-12-15	1,929	1,960	1,893	1,900	86,400	1,900
2021-12-14	1,956	1,982	1,910	1,953	38,200	1,953
2021-12-13	2,019	2,019	1,921	1,956	44,500	1,956
2021-12-10	1,999	2,015	1,953	1,979	60,100	1,979
2021-12-09	1,995	2,094	1,984	2,035	67,600	2,035
2021-12-08	1,977	2,082	1,975	1,994	110,200	1,994
2021-12-07	1,973	1,973	1,912	1,937	69,500	1,937
2021-12-06	1,969	1,996	1,883	1,933	91,100	1,933
2021-12-03	1,920	1,987	1,863	1,969	98,500	1,969
2021-12-02	1,969	2,027	1,904	1,911	69,300	1,911
2021-12-01	1,990	2,048	1,917	2,005	102,800	2,005
2021-11-30	2,004	2,088	2,003	2,011	110,000	2,011
2021-11-29	2,082	2,100	1,944	1,964	197,300	1,964
2021-11-26	2,015	2,185	1,990	2,160	184,100	2,160
2021-11-25	2,096	2,120	2,010	2,015	54,900	2,015
2021-11-24	2,098	2,143	2,031	2,096	89,400	2,096
2021-11-22	2,197	2,210	2,010	2,085	192,700	2,085
2021-11-19	2,099	2,221	2,099	2,162	185,300	2,162
2021-11-18	2,080	2,179	2,050	2,121	181,700	2,121
2021-11-17	2,047	2,079	1,942	2,061	175,800	2,061
2021-11-16	1,950	2,047	1,890	2,047	217,600	2,047
2021-11-15	1,799	1,949	1,730	1,895	324,200	1,895
2021-11-12	1,877	1,888	1,691	1,710	490,800	1,710
2021-11-11	1,506	1,540	1,499	1,530	58,400	1,530
2021-11-10	1,494	1,509	1,471	1,508	14,300	1,508
2021-11-09	1,498	1,505	1,457	1,482	32,800	1,482
2021-11-08	1,505	1,510	1,439	1,477	47,700	1,477
2021-11-05	1,578	1,578	1,480	1,499	84,200	1,499
2021-11-04	1,535	1,759	1,531	1,602	315,400	1,602
2021-11-02	1,473	1,536	1,473	1,499	36,600	1,499
2021-11-01	1,459	1,488	1,459	1,485	10,300	1,485
2021-10-29	1,487	1,487	1,456	1,459	11,400	1,459
2021-10-28	1,480	1,495	1,465	1,495	11,000	1,495
2021-10-27	1,489	1,489	1,475	1,480	9,200	1,480
2021-10-26	1,454	1,489	1,436	1,489	11,200	1,489
2021-10-25	1,437	1,444	1,419	1,436	16,200	1,436
2021-10-22	1,424	1,455	1,400	1,451	23,300	1,451
2021-10-21	1,462	1,462	1,424	1,424	22,700	1,424
2021-10-20	1,468	1,479	1,441	1,460	25,800	1,460
2021-10-19	1,460	1,483	1,450	1,475	18,500	1,475
2021-10-18	1,441	1,464	1,417	1,460	32,100	1,460
2021-10-15	1,401	1,429	1,393	1,421	25,000	1,421
2021-10-14	1,382	1,400	1,368	1,399	15,300	1,399
2021-10-13	1,424	1,424	1,366	1,382	23,400	1,382
2021-10-12	1,448	1,448	1,403	1,432	10,000	1,432
2021-10-11	1,450	1,471	1,429	1,440	14,300	1,440
2021-10-08	1,408	1,450	1,408	1,443	20,700	1,443
2021-10-07	1,428	1,440	1,400	1,408	20,600	1,408
2021-10-06	1,438	1,484	1,406	1,414	55,800	1,414
2021-10-05	1,414	1,429	1,345	1,388	45,200	1,388
2021-10-04	1,503	1,503	1,431	1,439	20,000	1,439
2021-10-01	1,480	1,499	1,429	1,473	49,600	1,473
2021-09-30	1,502	1,523	1,476	1,501	16,400	1,501
2021-09-29	1,500	1,500	1,475	1,483	20,600	1,483
2021-09-28	1,537	1,545	1,488	1,533	27,100	1,533
2021-09-27	1,562	1,578	1,537	1,537	35,900	1,537
2021-09-24	1,543	1,577	1,535	1,564	36,700	1,564
2021-09-22	1,537	1,546	1,497	1,503	33,600	1,503
2021-09-21	1,561	1,562	1,513	1,531	50,100	1,531
2021-09-17	1,622	1,672	1,601	1,601	52,500	1,601
2021-09-16	1,725	1,733	1,623	1,641	38,100	1,641
2021-09-15	1,731	1,742	1,702	1,722	17,900	1,722
2021-09-14	1,725	1,756	1,688	1,756	29,100	1,756
2021-09-13	1,666	1,717	1,665	1,709	23,900	1,709
2021-09-10	1,685	1,688	1,664	1,687	21,900	1,687
2021-09-09	1,690	1,713	1,664	1,685	22,700	1,685
2021-09-08	1,632	1,710	1,626	1,700	44,800	1,700
2021-09-07	1,674	1,694	1,616	1,632	35,300	1,632
2021-09-06	1,601	1,646	1,595	1,645	21,000	1,645
2021-09-03	1,576	1,615	1,571	1,594	15,100	1,594
2021-09-02	1,608	1,608	1,581	1,584	13,100	1,584
2021-09-01	1,629	1,636	1,599	1,623	13,400	1,623
2021-08-31	1,622	1,656	1,600	1,642	21,200	1,642
2021-08-30	1,639	1,639	1,577	1,622	25,400	1,622
2021-08-27	1,565	1,620	1,552	1,614	30,900	1,614
2021-08-26	1,634	1,665	1,584	1,592	26,100	1,592
2021-08-25	1,635	1,670	1,610	1,618	40,400	1,618
2021-08-24	1,633	1,671	1,577	1,629	117,500	1,629
2021-08-23	1,424	1,552	1,424	1,544	119,500	1,544
2021-08-20	1,414	1,546	1,411	1,416	107,800	1,416
2021-08-19	1,441	1,498	1,413	1,414	52,000	1,414
2021-08-18	1,377	1,462	1,350	1,425	56,800	1,425
2021-08-17	1,400	1,419	1,369	1,377	29,500	1,377
2021-08-16	1,433	1,435	1,360	1,378	58,200	1,378
2021-08-13	1,434	1,442	1,390	1,439	31,900	1,439
2021-08-12	1,469	1,484	1,383	1,395	53,000	1,395
2021-08-11	1,432	1,458	1,428	1,454	28,800	1,454
2021-08-10	1,349	1,500	1,341	1,441	140,400	1,441
2021-08-06	1,500	1,541	1,486	1,522	51,500	1,522
2021-08-05	1,530	1,550	1,480	1,494	29,000	1,494
2021-08-04	1,582	1,586	1,534	1,535	29,500	1,535
2021-08-03	1,612	1,619	1,575	1,591	28,600	1,591
2021-08-02	1,568	1,625	1,559	1,621	35,300	1,621
2021-07-30	1,597	1,629	1,554	1,570	39,900	1,570
2021-07-29	1,519	1,597	1,502	1,597	38,000	1,597
2021-07-28	1,557	1,558	1,514	1,528	17,100	1,528
2021-07-27	1,602	1,602	1,540	1,568	26,400	1,568
2021-07-26	1,643	1,643	1,571	1,586	32,700	1,586
2021-07-21	1,617	1,633	1,587	1,599	23,100	1,599
2021-07-20	1,612	1,632	1,600	1,603	28,100	1,603
2021-07-19	1,673	1,687	1,627	1,648	36,400	1,648
2021-07-16	1,687	1,726	1,660	1,708	22,000	1,708
2021-07-15	1,790	1,791	1,683	1,699	50,200	1,699
2021-07-14	1,842	1,844	1,788	1,791	26,100	1,791
2021-07-13	1,881	1,881	1,847	1,848	15,500	1,848
2021-07-12	1,898	1,907	1,874	1,888	12,700	1,888
2021-07-09	1,850	1,884	1,840	1,862	21,600	1,862
2021-07-08	1,918	1,920	1,864	1,869	23,200	1,869
2021-07-07	1,856	1,920	1,856	1,911	29,100	1,911
2021-07-06	1,844	1,884	1,837	1,877	26,800	1,877
2021-07-05	1,861	1,884	1,835	1,844	30,800	1,844
2021-07-02	1,854	1,864	1,850	1,861	28,500	1,861
2021-07-01	1,875	1,885	1,843	1,854	46,800	1,854
2021-06-30	1,898	1,926	1,861	1,875	47,000	1,875
2021-06-29	1,853	1,908	1,836	1,885	50,800	1,885
2021-06-28	1,869	1,880	1,845	1,863	27,500	1,863
2021-06-25	1,830	1,848	1,818	1,848	25,000	1,848
2021-06-24	1,833	1,833	1,802	1,819	28,800	1,819
2021-06-23	1,830	1,847	1,823	1,833	16,300	1,833
2021-06-22	1,775	1,830	1,770	1,826	30,000	1,826
2021-06-21	1,714	1,774	1,702	1,757	32,900	1,757
2021-06-18	1,800	1,828	1,734	1,747	56,500	1,747
2021-06-17	1,860	1,860	1,792	1,796	29,600	1,796
2021-06-16	1,846	1,871	1,810	1,862	35,900	1,862
2021-06-15	1,877	1,898	1,832	1,867	34,200	1,867
2021-06-14	1,920	1,945	1,872	1,888	32,100	1,888
2021-06-11	1,862	1,921	1,841	1,909	69,300	1,909
2021-06-10	1,899	1,899	1,822	1,822	38,400	1,822
2021-06-09	1,945	1,968	1,890	1,899	66,900	1,899
2021-06-08	1,831	1,939	1,826	1,939	44,300	1,939
2021-06-07	1,801	1,840	1,765	1,830	38,100	1,830
2021-06-04	1,831	1,835	1,802	1,808	38,500	1,808
2021-06-03	1,881	1,881	1,838	1,841	27,200	1,841
2021-06-02	1,923	1,930	1,858	1,888	47,500	1,888
2021-06-01	1,945	1,945	1,834	1,883	40,000	1,883
2021-05-31	1,911	1,959	1,908	1,945	32,900	1,945
2021-05-28	1,944	1,944	1,861	1,871	47,600	1,871
2021-05-27	1,958	1,988	1,931	1,947	35,400	1,947
2021-05-26	1,950	2,012	1,904	2,003	40,300	2,003
2021-05-25	2,033	2,033	1,961	2,000	38,500	2,000
2021-05-24	2,040	2,041	1,974	2,019	70,000	2,019
2021-05-21	1,921	2,029	1,921	2,011	115,400	2,011
2021-05-20	1,900	1,947	1,900	1,920	64,900	1,920
2021-05-19	1,820	1,898	1,801	1,891	93,500	1,891
2021-05-18	1,731	1,828	1,694	1,828	72,500	1,828
2021-05-17	1,777	1,777	1,692	1,730	53,400	1,730
2021-05-14	1,535	1,650	1,535	1,644	42,300	1,644
2021-05-13	1,581	1,588	1,524	1,528	20,300	1,528
2021-05-12	1,644	1,650	1,566	1,587	35,000	1,587
2021-05-11	1,684	1,695	1,644	1,644	15,800	1,644
2021-05-10	1,697	1,719	1,671	1,709	13,900	1,709
2021-05-07	1,677	1,719	1,675	1,714	10,700	1,714
2021-05-06	1,657	1,720	1,657	1,692	13,900	1,692
2021-04-30	1,661	1,700	1,643	1,661	16,700	1,661
2021-04-28	1,686	1,700	1,651	1,670	101,100	1,670
2021-04-27	1,703	1,737	1,684	1,686	24,400	1,686
2021-04-26	1,702	1,732	1,702	1,716	22,500	1,716
2021-04-23	1,722	1,756	1,690	1,691	22,200	1,691
2021-04-22	1,700	1,750	1,674	1,740	44,600	1,740
2021-04-21	1,656	1,703	1,650	1,696	32,200	1,696
2021-04-20	1,709	1,715	1,658	1,680	39,300	1,680
2021-04-19	1,730	1,730	1,676	1,720	25,000	1,720
2021-04-16	1,744	1,744	1,695	1,724	19,700	1,724
2021-04-15	1,718	1,726	1,682	1,712	26,400	1,712
2021-04-14	1,747	1,749	1,700	1,720	21,900	1,720
2021-04-13	1,734	1,748	1,693	1,737	12,900	1,737
2021-04-12	1,746	1,746	1,676	1,713	33,700	1,713
2021-04-09	1,704	1,737	1,700	1,712	40,700	1,712
2021-04-08	1,751	1,778	1,688	1,713	40,000	1,713
2021-04-07	1,753	1,764	1,741	1,764	16,400	1,764
2021-04-06	1,819	1,819	1,735	1,765	28,400	1,765
2021-04-05	1,835	1,840	1,780	1,804	34,800	1,804
2021-04-02	1,838	1,867	1,818	1,828	38,700	1,828
2021-04-01	1,831	1,832	1,782	1,821	33,400	1,821
2021-03-31	1,851	1,885	1,818	1,834	57,200	1,834
2021-03-30	1,736	1,850	1,705	1,850	92,300	1,850
2021-03-29	1,734	1,744	1,696	1,731	34,600	1,731
2021-03-26	1,716	1,739	1,671	1,734	27,000	1,734
2021-03-25	1,658	1,705	1,633	1,676	82,500	1,676
2021-03-24	1,713	1,723	1,610	1,658	71,800	1,658
2021-03-23	1,734	1,767	1,706	1,748	38,600	1,748
2021-03-22	1,740	1,810	1,718	1,734	95,400	1,734
2021-03-19	1,652	1,768	1,652	1,768	263,800	1,768
2021-03-18	1,649	1,649	1,600	1,614	34,900	1,614
2021-03-17	1,567	1,654	1,565	1,632	62,700	1,632
2021-03-16	1,571	1,588	1,555	1,567	35,200	1,567
2021-03-15	1,499	1,573	1,477	1,571	35,700	1,571
2021-03-12	1,490	1,496	1,470	1,489	21,400	1,489
2021-03-11	1,455	1,490	1,435	1,490	14,900	1,490
2021-03-10	1,489	1,489	1,447	1,455	14,100	1,455
2021-03-09	1,484	1,504	1,461	1,483	33,600	1,483
2021-03-08	1,495	1,530	1,471	1,492	29,300	1,492
2021-03-05	1,561	1,561	1,458	1,495	39,300	1,495
2021-03-04	1,566	1,582	1,521	1,577	30,800	1,577
2021-03-03	1,571	1,603	1,549	1,558	18,600	1,558
2021-03-02	1,551	1,580	1,520	1,571	17,600	1,571
2021-03-01	1,563	1,579	1,522	1,569	29,400	1,569
2021-02-26	1,526	1,575	1,512	1,571	33,100	1,571
2021-02-25	1,604	1,604	1,526	1,554	16,500	1,554
2021-02-24	1,608	1,615	1,523	1,532	58,100	1,532
2021-02-22	1,580	1,679	1,571	1,636	56,300	1,636
2021-02-19	1,643	1,655	1,531	1,540	61,300	1,540
2021-02-18	1,580	1,639	1,578	1,637	42,200	1,637
2021-02-17	1,532	1,589	1,530	1,586	41,900	1,586
2021-02-16	1,546	1,559	1,521	1,534	18,200	1,534
2021-02-15	1,570	1,570	1,530	1,546	31,100	1,546
2021-02-12	1,407	1,573	1,402	1,569	94,000	1,569
2021-02-10	1,570	1,580	1,500	1,563	37,600	1,563
2021-02-09	1,562	1,568	1,537	1,553	23,500	1,553
2021-02-08	1,551	1,579	1,521	1,573	37,400	1,573
2021-02-05	1,584	1,590	1,554	1,569	17,700	1,569
2021-02-04	1,564	1,603	1,542	1,595	38,500	1,595
2021-02-03	1,492	1,609	1,490	1,594	67,100	1,594
2021-02-02	1,598	1,598	1,493	1,500	42,400	1,500
2021-02-01	1,580	1,630	1,568	1,593	76,800	1,593
2021-01-29	1,574	1,613	1,547	1,580	64,700	1,580
2021-01-28	1,583	1,595	1,487	1,590	114,500	1,590
2021-01-27	1,613	1,630	1,575	1,604	86,800	1,604
2021-01-26	1,590	1,622	1,550	1,590	106,500	1,590
2021-01-25	1,481	1,595	1,481	1,589	130,500	1,589
2021-01-22	1,430	1,475	1,415	1,451	155,900	1,451
2021-01-21	1,359	1,427	1,335	1,427	120,400	1,427
2021-01-20	1,328	1,353	1,306	1,344	43,500	1,344
2021-01-19	1,326	1,339	1,310	1,318	38,800	1,318
2021-01-18	1,295	1,329	1,290	1,326	51,700	1,326
2021-01-15	1,290	1,314	1,276	1,296	86,800	1,296
2021-01-14	1,247	1,301	1,238	1,297	103,200	1,297
2021-01-13	1,215	1,246	1,211	1,238	37,700	1,238
2021-01-12	1,181	1,228	1,168	1,216	67,500	1,216
2021-01-08	1,151	1,172	1,144	1,169	24,500	1,169
2021-01-07	1,181	1,181	1,151	1,155	29,300	1,155
2021-01-06	1,160	1,190	1,143	1,181	25,000	1,181
2021-01-05	1,148	1,166	1,127	1,159	30,800	1,159
2021-01-04	1,150	1,159	1,126	1,137	47,000	1,137

分割・併合履歴： [2019-08-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31