7060 ギークス(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 853 | 868 | 836 | 856 | 34,100 | 856 |
| 2022-12-29 | 819 | 843 | 812 | 843 | 32,900 | 843 |
| 2022-12-28 | 828 | 828 | 801 | 819 | 36,000 | 819 |
| 2022-12-27 | 823 | 840 | 821 | 825 | 37,000 | 825 |
| 2022-12-26 | 843 | 843 | 811 | 815 | 50,600 | 815 |
| 2022-12-23 | 830 | 838 | 803 | 830 | 62,800 | 830 |
| 2022-12-22 | 834 | 859 | 834 | 844 | 40,200 | 844 |
| 2022-12-21 | 833 | 848 | 825 | 834 | 36,600 | 834 |
| 2022-12-20 | 846 | 849 | 817 | 822 | 98,900 | 822 |
| 2022-12-19 | 857 | 857 | 831 | 846 | 47,900 | 846 |
| 2022-12-16 | 853 | 879 | 846 | 870 | 65,700 | 870 |
| 2022-12-15 | 870 | 870 | 853 | 858 | 44,500 | 858 |
| 2022-12-14 | 853 | 869 | 842 | 865 | 29,100 | 865 |
| 2022-12-13 | 848 | 853 | 837 | 846 | 39,200 | 846 |
| 2022-12-12 | 840 | 856 | 831 | 850 | 35,500 | 850 |
| 2022-12-09 | 836 | 860 | 833 | 851 | 58,700 | 851 |
| 2022-12-08 | 850 | 850 | 817 | 836 | 119,400 | 836 |
| 2022-12-07 | 832 | 854 | 826 | 851 | 27,000 | 851 |
| 2022-12-06 | 845 | 845 | 823 | 835 | 24,500 | 835 |
| 2022-12-05 | 854 | 862 | 833 | 847 | 64,400 | 847 |
| 2022-12-02 | 859 | 867 | 840 | 845 | 80,400 | 845 |
| 2022-12-01 | 896 | 896 | 860 | 865 | 50,200 | 865 |
| 2022-11-30 | 896 | 896 | 860 | 878 | 61,500 | 878 |
| 2022-11-29 | 869 | 887 | 869 | 881 | 40,100 | 881 |
| 2022-11-28 | 907 | 907 | 884 | 884 | 80,500 | 884 |
| 2022-11-25 | 910 | 921 | 899 | 907 | 57,000 | 907 |
| 2022-11-24 | 900 | 923 | 883 | 913 | 73,300 | 913 |
| 2022-11-22 | 916 | 937 | 884 | 890 | 64,200 | 890 |
| 2022-11-21 | 899 | 909 | 878 | 893 | 107,800 | 893 |
| 2022-11-18 | 937 | 943 | 903 | 914 | 79,200 | 914 |
| 2022-11-17 | 958 | 970 | 930 | 937 | 154,000 | 937 |
| 2022-11-16 | 921 | 990 | 921 | 980 | 233,700 | 980 |
| 2022-11-15 | 919 | 936 | 896 | 921 | 156,100 | 921 |
| 2022-11-14 | 890 | 973 | 875 | 929 | 818,100 | 929 |
| 2022-11-11 | 815 | 920 | 815 | 920 | 939,100 | 920 |
| 2022-11-10 | 765 | 790 | 755 | 770 | 141,400 | 770 |
| 2022-11-09 | 771 | 786 | 771 | 775 | 58,500 | 775 |
| 2022-11-08 | 763 | 775 | 749 | 771 | 45,800 | 771 |
| 2022-11-07 | 772 | 772 | 741 | 751 | 74,800 | 751 |
| 2022-11-04 | 794 | 803 | 781 | 781 | 57,700 | 781 |
| 2022-11-02 | 815 | 822 | 796 | 803 | 21,800 | 803 |
| 2022-11-01 | 807 | 813 | 793 | 810 | 28,900 | 810 |
| 2022-10-31 | 806 | 809 | 793 | 796 | 44,200 | 796 |
| 2022-10-28 | 815 | 830 | 805 | 805 | 100,700 | 805 |
| 2022-10-27 | 826 | 830 | 813 | 817 | 21,200 | 817 |
| 2022-10-26 | 844 | 847 | 816 | 826 | 60,600 | 826 |
| 2022-10-25 | 799 | 855 | 798 | 834 | 190,800 | 834 |
| 2022-10-24 | 787 | 809 | 780 | 785 | 44,600 | 785 |
| 2022-10-21 | 810 | 810 | 772 | 785 | 43,100 | 785 |
| 2022-10-20 | 802 | 810 | 791 | 810 | 16,400 | 810 |
| 2022-10-19 | 794 | 822 | 793 | 806 | 47,400 | 806 |
| 2022-10-18 | 782 | 802 | 780 | 800 | 21,500 | 800 |
| 2022-10-17 | 782 | 784 | 772 | 782 | 43,400 | 782 |
| 2022-10-14 | 784 | 796 | 773 | 795 | 35,100 | 795 |
| 2022-10-13 | 787 | 787 | 756 | 762 | 59,800 | 762 |
| 2022-10-12 | 800 | 814 | 770 | 787 | 66,600 | 787 |
| 2022-10-11 | 806 | 806 | 787 | 800 | 49,700 | 800 |
| 2022-10-07 | 805 | 816 | 805 | 808 | 28,000 | 808 |
| 2022-10-06 | 825 | 835 | 810 | 810 | 30,200 | 810 |
| 2022-10-05 | 836 | 845 | 820 | 820 | 34,100 | 820 |
| 2022-10-04 | 815 | 841 | 815 | 832 | 36,300 | 832 |
| 2022-10-03 | 803 | 824 | 791 | 820 | 51,500 | 820 |
| 2022-09-30 | 814 | 829 | 806 | 815 | 36,000 | 815 |
| 2022-09-29 | 834 | 850 | 819 | 826 | 28,200 | 826 |
| 2022-09-28 | 841 | 851 | 813 | 834 | 53,600 | 834 |
| 2022-09-27 | 822 | 851 | 822 | 848 | 32,300 | 848 |
| 2022-09-26 | 821 | 845 | 818 | 828 | 30,700 | 828 |
| 2022-09-22 | 818 | 834 | 817 | 830 | 34,000 | 830 |
| 2022-09-21 | 849 | 852 | 817 | 833 | 49,100 | 833 |
| 2022-09-20 | 855 | 863 | 848 | 858 | 36,100 | 858 |
| 2022-09-16 | 875 | 881 | 854 | 854 | 63,200 | 854 |
| 2022-09-15 | 877 | 906 | 869 | 887 | 47,800 | 887 |
| 2022-09-14 | 867 | 880 | 860 | 877 | 40,200 | 877 |
| 2022-09-13 | 891 | 906 | 878 | 890 | 38,000 | 890 |
| 2022-09-12 | 885 | 905 | 883 | 895 | 50,100 | 895 |
| 2022-09-09 | 864 | 874 | 859 | 871 | 14,400 | 871 |
| 2022-09-08 | 863 | 871 | 857 | 864 | 21,000 | 864 |
| 2022-09-07 | 875 | 880 | 850 | 863 | 45,200 | 863 |
| 2022-09-06 | 883 | 899 | 876 | 880 | 21,000 | 880 |
| 2022-09-05 | 880 | 890 | 862 | 886 | 16,600 | 886 |
| 2022-09-02 | 910 | 911 | 867 | 873 | 64,200 | 873 |
| 2022-09-01 | 886 | 937 | 885 | 908 | 108,400 | 908 |
| 2022-08-31 | 904 | 905 | 881 | 886 | 37,600 | 886 |
| 2022-08-30 | 899 | 925 | 897 | 916 | 46,400 | 916 |
| 2022-08-29 | 911 | 918 | 899 | 905 | 38,300 | 905 |
| 2022-08-26 | 945 | 958 | 931 | 931 | 31,200 | 931 |
| 2022-08-25 | 920 | 941 | 920 | 933 | 12,800 | 933 |
| 2022-08-24 | 913 | 925 | 910 | 920 | 26,100 | 920 |
| 2022-08-23 | 910 | 920 | 896 | 911 | 16,900 | 911 |
| 2022-08-22 | 922 | 924 | 893 | 915 | 52,200 | 915 |
| 2022-08-19 | 933 | 959 | 922 | 924 | 42,100 | 924 |
| 2022-08-18 | 919 | 930 | 899 | 924 | 28,200 | 924 |
| 2022-08-17 | 908 | 924 | 897 | 919 | 33,000 | 919 |
| 2022-08-16 | 897 | 920 | 897 | 908 | 30,000 | 908 |
| 2022-08-15 | 886 | 907 | 886 | 903 | 31,600 | 903 |
| 2022-08-12 | 860 | 887 | 860 | 877 | 34,800 | 877 |
| 2022-08-10 | 875 | 875 | 838 | 862 | 122,700 | 862 |
| 2022-08-09 | 933 | 933 | 911 | 915 | 76,800 | 915 |
| 2022-08-08 | 951 | 951 | 916 | 940 | 85,900 | 940 |
| 2022-08-05 | 956 | 978 | 950 | 953 | 36,200 | 953 |
| 2022-08-04 | 930 | 965 | 916 | 957 | 111,700 | 957 |
| 2022-08-03 | 992 | 1,000 | 926 | 935 | 154,700 | 935 |
| 2022-08-02 | 1,011 | 1,018 | 991 | 991 | 36,100 | 991 |
| 2022-08-01 | 1,011 | 1,030 | 996 | 1,014 | 38,000 | 1,014 |
| 2022-07-29 | 1,011 | 1,035 | 999 | 1,000 | 38,100 | 1,000 |
| 2022-07-28 | 1,005 | 1,024 | 1,000 | 1,015 | 37,000 | 1,015 |
| 2022-07-27 | 1,016 | 1,020 | 997 | 1,006 | 34,100 | 1,006 |
| 2022-07-26 | 1,025 | 1,032 | 1,005 | 1,014 | 37,200 | 1,014 |
| 2022-07-25 | 1,043 | 1,043 | 1,003 | 1,017 | 26,600 | 1,017 |
| 2022-07-22 | 1,040 | 1,047 | 1,027 | 1,035 | 22,400 | 1,035 |
| 2022-07-21 | 1,016 | 1,049 | 1,002 | 1,043 | 64,000 | 1,043 |
| 2022-07-20 | 1,013 | 1,020 | 989 | 1,017 | 41,900 | 1,017 |
| 2022-07-19 | 1,033 | 1,033 | 1,000 | 1,013 | 22,300 | 1,013 |
| 2022-07-15 | 1,040 | 1,040 | 997 | 1,022 | 53,100 | 1,022 |
| 2022-07-14 | 1,006 | 1,044 | 1,006 | 1,040 | 65,700 | 1,040 |
| 2022-07-13 | 1,007 | 1,026 | 998 | 1,026 | 34,900 | 1,026 |
| 2022-07-12 | 992 | 1,013 | 992 | 1,007 | 46,900 | 1,007 |
| 2022-07-11 | 999 | 1,029 | 999 | 1,022 | 57,400 | 1,022 |
| 2022-07-08 | 996 | 1,001 | 978 | 979 | 38,500 | 979 |
| 2022-07-07 | 1,014 | 1,015 | 995 | 997 | 26,200 | 997 |
| 2022-07-06 | 990 | 1,017 | 975 | 1,009 | 42,600 | 1,009 |
| 2022-07-05 | 981 | 998 | 962 | 983 | 29,900 | 983 |
| 2022-07-04 | 976 | 998 | 962 | 980 | 23,000 | 980 |
| 2022-07-01 | 1,012 | 1,017 | 963 | 973 | 104,000 | 973 |
| 2022-06-30 | 1,020 | 1,033 | 1,010 | 1,032 | 88,000 | 1,032 |
| 2022-06-29 | 971 | 1,002 | 963 | 1,002 | 68,100 | 1,002 |
| 2022-06-28 | 953 | 995 | 953 | 991 | 88,500 | 991 |
| 2022-06-27 | 968 | 968 | 937 | 962 | 60,100 | 962 |
| 2022-06-24 | 917 | 980 | 917 | 948 | 96,200 | 948 |
| 2022-06-23 | 916 | 932 | 901 | 917 | 37,600 | 917 |
| 2022-06-22 | 932 | 932 | 897 | 916 | 54,200 | 916 |
| 2022-06-21 | 894 | 946 | 894 | 940 | 77,100 | 940 |
| 2022-06-20 | 928 | 935 | 875 | 894 | 111,900 | 894 |
| 2022-06-17 | 925 | 938 | 916 | 928 | 74,700 | 928 |
| 2022-06-16 | 985 | 987 | 952 | 955 | 60,300 | 955 |
| 2022-06-15 | 959 | 960 | 935 | 955 | 61,500 | 955 |
| 2022-06-14 | 925 | 944 | 911 | 944 | 73,300 | 944 |
| 2022-06-13 | 955 | 976 | 938 | 955 | 83,900 | 955 |
| 2022-06-10 | 956 | 985 | 938 | 977 | 67,200 | 977 |
| 2022-06-09 | 937 | 981 | 925 | 976 | 109,800 | 976 |
| 2022-06-08 | 908 | 947 | 908 | 946 | 71,500 | 946 |
| 2022-06-07 | 875 | 898 | 862 | 896 | 78,200 | 896 |
| 2022-06-06 | 860 | 890 | 848 | 880 | 50,900 | 880 |
| 2022-06-03 | 873 | 885 | 848 | 854 | 57,900 | 854 |
| 2022-06-02 | 883 | 883 | 854 | 858 | 62,000 | 858 |
| 2022-06-01 | 868 | 884 | 859 | 875 | 55,000 | 875 |
| 2022-05-31 | 860 | 883 | 838 | 878 | 140,300 | 878 |
| 2022-05-30 | 810 | 879 | 810 | 869 | 256,100 | 869 |
| 2022-05-27 | 801 | 801 | 785 | 786 | 62,200 | 786 |
| 2022-05-26 | 807 | 819 | 791 | 792 | 80,400 | 792 |
| 2022-05-25 | 830 | 830 | 793 | 796 | 127,000 | 796 |
| 2022-05-24 | 873 | 873 | 832 | 839 | 94,000 | 839 |
| 2022-05-23 | 846 | 858 | 833 | 858 | 49,000 | 858 |
| 2022-05-20 | 851 | 851 | 825 | 846 | 79,300 | 846 |
| 2022-05-19 | 843 | 865 | 839 | 849 | 63,100 | 849 |
| 2022-05-18 | 886 | 891 | 858 | 861 | 105,100 | 861 |
| 2022-05-17 | 873 | 899 | 854 | 886 | 170,800 | 886 |
| 2022-05-16 | 836 | 936 | 830 | 872 | 480,200 | 872 |
| 2022-05-13 | 1,086 | 1,120 | 1,071 | 1,106 | 210,500 | 1,106 |
| 2022-05-12 | 1,111 | 1,120 | 1,074 | 1,084 | 80,900 | 1,084 |
| 2022-05-11 | 1,114 | 1,141 | 1,106 | 1,137 | 37,700 | 1,137 |
| 2022-05-10 | 1,100 | 1,135 | 1,091 | 1,131 | 64,500 | 1,131 |
| 2022-05-09 | 1,150 | 1,150 | 1,107 | 1,113 | 61,600 | 1,113 |
| 2022-05-06 | 1,193 | 1,193 | 1,147 | 1,171 | 40,900 | 1,171 |
| 2022-05-02 | 1,182 | 1,197 | 1,160 | 1,188 | 45,400 | 1,188 |
| 2022-04-28 | 1,185 | 1,185 | 1,150 | 1,182 | 48,600 | 1,182 |
| 2022-04-27 | 1,152 | 1,190 | 1,136 | 1,190 | 60,600 | 1,190 |
| 2022-04-26 | 1,186 | 1,196 | 1,171 | 1,182 | 56,300 | 1,182 |
| 2022-04-25 | 1,120 | 1,178 | 1,111 | 1,170 | 81,000 | 1,170 |
| 2022-04-22 | 1,150 | 1,150 | 1,121 | 1,130 | 79,200 | 1,130 |
| 2022-04-21 | 1,202 | 1,220 | 1,157 | 1,169 | 126,800 | 1,169 |
| 2022-04-20 | 1,262 | 1,262 | 1,205 | 1,208 | 71,000 | 1,208 |
| 2022-04-19 | 1,255 | 1,264 | 1,239 | 1,240 | 33,300 | 1,240 |
| 2022-04-18 | 1,269 | 1,269 | 1,222 | 1,262 | 51,500 | 1,262 |
| 2022-04-15 | 1,270 | 1,281 | 1,251 | 1,272 | 46,100 | 1,272 |
| 2022-04-14 | 1,355 | 1,355 | 1,273 | 1,290 | 65,800 | 1,290 |
| 2022-04-13 | 1,242 | 1,346 | 1,239 | 1,338 | 94,300 | 1,338 |
| 2022-04-12 | 1,220 | 1,275 | 1,189 | 1,272 | 89,700 | 1,272 |
| 2022-04-11 | 1,360 | 1,360 | 1,224 | 1,226 | 211,400 | 1,226 |
| 2022-04-08 | 1,345 | 1,388 | 1,343 | 1,383 | 60,200 | 1,383 |
| 2022-04-07 | 1,388 | 1,393 | 1,323 | 1,339 | 100,700 | 1,339 |
| 2022-04-06 | 1,416 | 1,427 | 1,380 | 1,424 | 60,000 | 1,424 |
| 2022-04-05 | 1,432 | 1,437 | 1,396 | 1,427 | 54,300 | 1,427 |
| 2022-04-04 | 1,370 | 1,415 | 1,352 | 1,402 | 75,700 | 1,402 |
| 2022-04-01 | 1,352 | 1,372 | 1,315 | 1,348 | 52,600 | 1,348 |
| 2022-03-31 | 1,382 | 1,388 | 1,360 | 1,372 | 66,200 | 1,372 |
| 2022-03-30 | 1,361 | 1,382 | 1,342 | 1,382 | 63,300 | 1,382 |
| 2022-03-29 | 1,313 | 1,363 | 1,300 | 1,344 | 74,600 | 1,344 |
| 2022-03-28 | 1,315 | 1,315 | 1,269 | 1,294 | 66,600 | 1,294 |
| 2022-03-25 | 1,311 | 1,320 | 1,275 | 1,292 | 95,000 | 1,292 |
| 2022-03-24 | 1,250 | 1,305 | 1,232 | 1,305 | 73,200 | 1,305 |
| 2022-03-23 | 1,276 | 1,277 | 1,240 | 1,270 | 84,600 | 1,270 |
| 2022-03-22 | 1,279 | 1,279 | 1,215 | 1,237 | 138,300 | 1,237 |
| 2022-03-18 | 1,177 | 1,231 | 1,165 | 1,221 | 67,200 | 1,221 |
| 2022-03-17 | 1,179 | 1,195 | 1,152 | 1,179 | 81,300 | 1,179 |
| 2022-03-16 | 1,150 | 1,162 | 1,126 | 1,153 | 36,900 | 1,153 |
| 2022-03-15 | 1,092 | 1,121 | 1,076 | 1,120 | 56,900 | 1,120 |
| 2022-03-14 | 1,091 | 1,118 | 1,079 | 1,106 | 53,700 | 1,106 |
| 2022-03-11 | 1,111 | 1,126 | 1,065 | 1,088 | 53,800 | 1,088 |
| 2022-03-10 | 1,101 | 1,122 | 1,086 | 1,118 | 74,900 | 1,118 |
| 2022-03-09 | 1,119 | 1,119 | 1,052 | 1,061 | 72,700 | 1,061 |
| 2022-03-08 | 1,061 | 1,139 | 1,061 | 1,121 | 114,600 | 1,121 |
| 2022-03-07 | 1,102 | 1,106 | 1,063 | 1,081 | 82,700 | 1,081 |
| 2022-03-04 | 1,161 | 1,161 | 1,102 | 1,132 | 59,500 | 1,132 |
| 2022-03-03 | 1,206 | 1,212 | 1,160 | 1,169 | 73,000 | 1,169 |
| 2022-03-02 | 1,178 | 1,192 | 1,151 | 1,182 | 62,700 | 1,182 |
| 2022-03-01 | 1,158 | 1,213 | 1,150 | 1,204 | 90,100 | 1,204 |
| 2022-02-28 | 1,116 | 1,145 | 1,080 | 1,145 | 91,600 | 1,145 |
| 2022-02-25 | 1,063 | 1,093 | 1,053 | 1,088 | 74,200 | 1,088 |
| 2022-02-24 | 1,031 | 1,039 | 1,006 | 1,028 | 92,500 | 1,028 |
| 2022-02-22 | 1,040 | 1,077 | 1,038 | 1,050 | 60,000 | 1,050 |
| 2022-02-21 | 1,070 | 1,081 | 1,032 | 1,055 | 88,700 | 1,055 |
| 2022-02-18 | 1,085 | 1,115 | 1,061 | 1,109 | 104,500 | 1,109 |
| 2022-02-17 | 1,180 | 1,180 | 1,113 | 1,120 | 100,900 | 1,120 |
| 2022-02-16 | 1,208 | 1,227 | 1,161 | 1,187 | 142,700 | 1,187 |
| 2022-02-15 | 1,242 | 1,279 | 1,177 | 1,183 | 101,400 | 1,183 |
| 2022-02-14 | 1,262 | 1,285 | 1,210 | 1,220 | 166,000 | 1,220 |
| 2022-02-10 | 1,429 | 1,463 | 1,415 | 1,440 | 53,800 | 1,440 |
| 2022-02-09 | 1,410 | 1,436 | 1,390 | 1,414 | 42,400 | 1,414 |
| 2022-02-08 | 1,463 | 1,463 | 1,391 | 1,400 | 54,300 | 1,400 |
| 2022-02-07 | 1,495 | 1,495 | 1,442 | 1,463 | 53,600 | 1,463 |
| 2022-02-04 | 1,410 | 1,480 | 1,405 | 1,473 | 73,800 | 1,473 |
| 2022-02-03 | 1,440 | 1,441 | 1,396 | 1,433 | 47,500 | 1,433 |
| 2022-02-02 | 1,421 | 1,446 | 1,393 | 1,446 | 43,900 | 1,446 |
| 2022-02-01 | 1,384 | 1,435 | 1,364 | 1,391 | 57,400 | 1,391 |
| 2022-01-31 | 1,303 | 1,374 | 1,303 | 1,353 | 44,800 | 1,353 |
| 2022-01-28 | 1,335 | 1,335 | 1,252 | 1,303 | 89,400 | 1,303 |
| 2022-01-27 | 1,425 | 1,438 | 1,324 | 1,335 | 93,400 | 1,335 |
| 2022-01-26 | 1,391 | 1,437 | 1,381 | 1,422 | 52,200 | 1,422 |
| 2022-01-25 | 1,442 | 1,473 | 1,374 | 1,393 | 72,700 | 1,393 |
| 2022-01-24 | 1,483 | 1,498 | 1,433 | 1,467 | 43,800 | 1,467 |
| 2022-01-21 | 1,464 | 1,478 | 1,420 | 1,478 | 31,500 | 1,478 |
| 2022-01-20 | 1,446 | 1,481 | 1,416 | 1,464 | 52,200 | 1,464 |
| 2022-01-19 | 1,502 | 1,508 | 1,441 | 1,446 | 76,600 | 1,446 |
| 2022-01-18 | 1,498 | 1,566 | 1,484 | 1,523 | 97,700 | 1,523 |
| 2022-01-17 | 1,559 | 1,565 | 1,481 | 1,500 | 231,200 | 1,500 |
| 2022-01-14 | 1,430 | 1,453 | 1,397 | 1,429 | 73,600 | 1,429 |
| 2022-01-13 | 1,525 | 1,536 | 1,448 | 1,448 | 79,800 | 1,448 |
| 2022-01-12 | 1,521 | 1,545 | 1,501 | 1,538 | 46,300 | 1,538 |
| 2022-01-11 | 1,523 | 1,523 | 1,454 | 1,463 | 57,000 | 1,463 |
| 2022-01-07 | 1,561 | 1,580 | 1,493 | 1,521 | 81,600 | 1,521 |
| 2022-01-06 | 1,613 | 1,618 | 1,527 | 1,548 | 92,000 | 1,548 |
| 2022-01-05 | 1,695 | 1,695 | 1,615 | 1,640 | 104,400 | 1,640 |
| 2022-01-04 | 1,772 | 1,829 | 1,695 | 1,703 | 45,800 | 1,703 |
分割・併合履歴 ： [2019-08-29]1株→2株
