7060 ギークス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	494	504	486	503	55,700	503
2023-12-28	487	497	481	493	45,800	493
2023-12-27	470	493	470	487	77,800	487
2023-12-26	469	480	469	470	37,200	470
2023-12-25	471	480	463	465	39,800	465
2023-12-22	474	481	468	472	28,600	472
2023-12-21	474	497	468	478	124,500	478
2023-12-20	489	492	477	481	30,600	481
2023-12-19	484	491	482	489	25,500	489
2023-12-18	482	489	473	487	28,600	487
2023-12-15	473	484	473	482	41,000	482
2023-12-14	475	480	464	468	34,700	468
2023-12-13	457	475	455	475	50,400	475
2023-12-12	477	481	454	454	110,300	454
2023-12-11	475	484	474	480	36,700	480
2023-12-08	480	483	473	475	50,800	475
2023-12-07	475	491	466	488	135,400	488
2023-12-06	481	486	472	480	86,100	480
2023-12-05	479	490	479	484	42,400	484
2023-12-04	473	486	469	483	71,400	483
2023-12-01	468	471	456	465	128,600	465
2023-11-30	481	488	458	464	315,500	464
2023-11-29	489	501	483	489	118,900	489
2023-11-28	500	501	485	487	87,600	487
2023-11-27	503	510	492	499	95,900	499
2023-11-24	500	506	500	500	43,700	500
2023-11-22	506	510	498	498	54,000	498
2023-11-21	507	507	499	505	59,500	505
2023-11-20	503	518	501	501	193,700	501
2023-11-17	514	514	493	504	175,600	504
2023-11-16	538	540	513	516	97,400	516
2023-11-15	550	560	521	533	144,800	533
2023-11-14	543	568	540	560	206,600	560
2023-11-13	548	549	548	548	219,200	548
2023-11-10	665	665	638	648	43,700	648
2023-11-09	650	666	645	665	55,300	665
2023-11-08	674	677	641	645	104,300	645
2023-11-07	660	680	660	679	32,600	679
2023-11-06	649	664	649	663	29,800	663
2023-11-02	640	645	637	643	37,700	643
2023-11-01	642	642	627	636	41,600	636
2023-10-31	635	635	619	634	53,200	634
2023-10-30	630	654	625	625	94,000	625
2023-10-27	625	636	625	635	38,400	635
2023-10-26	634	635	622	624	55,600	624
2023-10-25	643	650	637	639	26,200	639
2023-10-24	635	649	615	645	84,200	645
2023-10-23	649	654	634	634	59,100	634
2023-10-20	650	655	641	653	33,500	653
2023-10-19	659	662	650	652	41,600	652
2023-10-18	660	676	660	667	40,700	667
2023-10-17	656	671	656	666	42,800	666
2023-10-16	660	665	648	649	45,400	649
2023-10-13	677	677	663	663	62,400	663
2023-10-12	679	681	670	679	32,800	679
2023-10-11	693	700	677	679	51,000	679
2023-10-10	684	695	681	692	40,600	692
2023-10-06	685	692	683	686	24,600	686
2023-10-05	678	691	678	689	39,600	689
2023-10-04	678	687	670	670	69,200	670
2023-10-03	711	719	691	691	58,900	691
2023-10-02	743	743	717	720	59,100	720
2023-09-29	743	748	729	735	89,600	735
2023-09-28	740	750	727	734	46,600	734
2023-09-27	720	740	718	735	74,000	735
2023-09-26	713	713	701	707	27,100	707
2023-09-25	711	720	704	716	30,700	716
2023-09-22	690	717	685	712	46,000	712
2023-09-21	720	720	697	697	65,300	697
2023-09-20	728	736	722	724	52,200	724
2023-09-19	728	730	714	728	35,600	728
2023-09-15	741	741	706	722	114,300	722
2023-09-14	755	759	744	744	55,000	744
2023-09-13	739	751	731	748	46,000	748
2023-09-12	727	744	720	741	47,700	741
2023-09-11	734	744	721	728	49,900	728
2023-09-08	721	740	720	734	56,000	734
2023-09-07	750	759	721	729	133,000	729
2023-09-06	766	766	750	752	85,800	752
2023-09-05	740	778	735	767	221,200	767
2023-09-04	762	768	741	741	189,200	741
2023-09-01	778	800	741	757	576,800	757
2023-08-31	758	900	727	781	2,022,200	781
2023-08-30	744	764	736	758	99,500	758
2023-08-29	732	754	719	745	173,000	745
2023-08-28	739	748	721	727	78,900	727
2023-08-25	707	733	701	732	64,400	732
2023-08-24	683	737	683	707	169,300	707
2023-08-23	671	689	669	687	33,700	687
2023-08-22	663	683	661	672	52,600	672
2023-08-21	635	664	635	662	188,900	662
2023-08-18	630	645	625	635	70,700	635
2023-08-17	639	648	625	643	142,400	643
2023-08-16	659	659	641	644	51,200	644
2023-08-15	661	666	652	663	69,800	663
2023-08-14	695	696	653	662	122,800	662
2023-08-10	698	704	690	697	52,500	697
2023-08-09	684	698	684	692	41,900	692
2023-08-08	709	715	687	687	43,100	687
2023-08-07	680	709	679	705	56,000	705
2023-08-04	677	689	670	683	30,900	683
2023-08-03	691	691	661	673	220,800	673
2023-08-02	696	701	691	694	30,300	694
2023-08-01	705	710	695	697	46,800	697
2023-07-31	694	707	694	706	52,000	706
2023-07-28	695	697	679	688	125,700	688
2023-07-27	695	707	691	704	40,500	704
2023-07-26	701	701	694	697	78,200	697
2023-07-25	710	728	705	710	116,900	710
2023-07-24	692	712	692	708	72,200	708
2023-07-21	703	703	688	689	120,200	689
2023-07-20	717	717	705	709	67,200	709
2023-07-19	716	720	708	715	27,700	715
2023-07-18	716	723	709	711	45,300	711
2023-07-14	739	741	711	715	83,700	715
2023-07-13	712	740	699	737	129,000	737
2023-07-12	726	726	712	715	60,900	715
2023-07-11	740	747	720	723	89,200	723
2023-07-10	744	747	732	737	63,000	737
2023-07-07	738	748	734	744	37,700	744
2023-07-06	744	751	737	744	64,700	744
2023-07-05	759	759	742	746	95,400	746
2023-07-04	769	769	755	759	80,100	759
2023-07-03	791	796	762	769	76,500	769
2023-06-30	774	790	768	789	76,100	789
2023-06-29	776	792	774	774	68,700	774
2023-06-28	769	782	769	775	32,600	775
2023-06-27	761	766	752	765	40,700	765
2023-06-26	782	784	759	765	119,900	765
2023-06-23	795	803	773	783	71,300	783
2023-06-22	807	823	792	792	100,400	792
2023-06-21	793	812	790	806	103,300	806
2023-06-20	784	801	780	798	48,000	798
2023-06-19	783	799	777	791	53,500	791
2023-06-16	773	797	771	783	74,800	783
2023-06-15	760	771	742	763	78,500	763
2023-06-14	782	782	753	756	122,800	756
2023-06-13	791	803	786	794	65,100	794
2023-06-12	770	788	770	786	43,900	786
2023-06-09	792	792	759	770	69,600	770
2023-06-08	802	803	773	777	89,100	777
2023-06-07	807	815	776	809	145,800	809
2023-06-06	776	807	774	800	147,500	800
2023-06-05	755	781	746	774	174,000	774
2023-06-02	749	751	728	743	59,400	743
2023-06-01	749	767	721	737	125,400	737
2023-05-31	743	786	740	754	208,600	754
2023-05-30	745	751	715	747	303,000	747
2023-05-29	768	768	745	754	92,500	754
2023-05-26	784	784	751	760	121,400	760
2023-05-25	785	787	773	784	119,800	784
2023-05-24	803	812	785	788	121,300	788
2023-05-23	824	827	803	813	134,300	813
2023-05-22	863	863	817	822	107,400	822
2023-05-19	870	870	830	833	107,700	833
2023-05-18	918	931	859	864	125,000	864
2023-05-17	925	947	910	918	52,200	918
2023-05-16	942	959	911	918	96,000	918
2023-05-15	966	996	941	942	174,800	942
2023-05-12	1,171	1,176	1,133	1,133	26,900	1,133
2023-05-11	1,170	1,186	1,157	1,186	21,500	1,186
2023-05-10	1,163	1,180	1,147	1,164	12,500	1,164
2023-05-09	1,141	1,173	1,132	1,166	24,400	1,166
2023-05-08	1,100	1,141	1,094	1,141	21,800	1,141
2023-05-02	1,079	1,100	1,067	1,100	35,200	1,100
2023-05-01	1,123	1,125	1,078	1,080	47,000	1,080
2023-04-28	1,078	1,116	1,075	1,111	26,300	1,111
2023-04-27	1,061	1,113	1,052	1,087	69,500	1,087
2023-04-26	1,088	1,118	1,046	1,059	78,900	1,059
2023-04-25	1,067	1,090	1,056	1,087	29,700	1,087
2023-04-24	1,025	1,081	1,025	1,067	40,300	1,067
2023-04-21	1,009	1,038	999	1,030	22,700	1,030
2023-04-20	1,024	1,037	1,018	1,019	10,200	1,019
2023-04-19	1,017	1,032	1,009	1,024	15,400	1,024
2023-04-18	1,020	1,020	1,004	1,014	20,100	1,014
2023-04-17	1,025	1,029	1,013	1,019	15,200	1,019
2023-04-14	1,025	1,042	1,016	1,035	29,300	1,035
2023-04-13	1,028	1,031	1,014	1,015	22,300	1,015
2023-04-12	985	1,032	982	1,028	45,800	1,028
2023-04-11	965	993	965	987	26,100	987
2023-04-10	962	982	955	967	20,700	967
2023-04-07	992	992	955	962	57,500	962
2023-04-06	961	999	952	995	52,500	995
2023-04-05	1,004	1,006	967	973	50,200	973
2023-04-04	952	1,018	949	1,003	100,600	1,003
2023-04-03	989	1,003	941	952	75,600	952
2023-03-31	1,005	1,015	978	989	58,200	989
2023-03-30	992	1,029	991	1,012	38,800	1,012
2023-03-29	998	1,022	970	1,005	138,100	1,005
2023-03-28	1,103	1,103	1,000	1,012	141,400	1,012
2023-03-27	1,208	1,210	1,117	1,128	81,400	1,128
2023-03-24	1,232	1,232	1,198	1,200	41,800	1,200
2023-03-23	1,269	1,271	1,220	1,238	60,200	1,238
2023-03-22	1,222	1,280	1,219	1,277	97,000	1,277
2023-03-20	1,217	1,241	1,156	1,192	67,500	1,192
2023-03-17	1,191	1,248	1,191	1,217	58,300	1,217
2023-03-16	1,137	1,189	1,115	1,178	33,000	1,178
2023-03-15	1,169	1,171	1,140	1,152	31,800	1,152
2023-03-14	1,125	1,157	1,099	1,145	31,100	1,145
2023-03-13	1,091	1,125	1,085	1,125	19,800	1,125
2023-03-10	1,113	1,143	1,113	1,121	30,800	1,121
2023-03-09	1,144	1,144	1,112	1,114	35,000	1,114
2023-03-08	1,136	1,155	1,125	1,144	14,700	1,144
2023-03-07	1,154	1,167	1,134	1,142	19,400	1,142
2023-03-06	1,134	1,171	1,132	1,164	24,700	1,164
2023-03-03	1,163	1,163	1,135	1,138	37,100	1,138
2023-03-02	1,170	1,175	1,153	1,163	22,000	1,163
2023-03-01	1,173	1,197	1,160	1,162	25,400	1,162
2023-02-28	1,153	1,188	1,148	1,173	32,000	1,173
2023-02-27	1,100	1,154	1,100	1,153	39,100	1,153
2023-02-24	1,100	1,116	1,084	1,108	21,900	1,108
2023-02-22	1,103	1,123	1,086	1,087	15,900	1,087
2023-02-21	1,092	1,124	1,088	1,116	27,800	1,116
2023-02-20	1,096	1,115	1,060	1,092	40,700	1,092
2023-02-17	1,107	1,129	1,095	1,096	45,100	1,096
2023-02-16	1,034	1,127	1,025	1,107	154,000	1,107
2023-02-15	1,048	1,053	982	1,036	227,800	1,036
2023-02-14	972	983	956	980	43,900	980
2023-02-13	977	977	946	962	41,900	962
2023-02-10	1,000	1,000	983	984	26,500	984
2023-02-09	982	1,014	978	1,001	42,100	1,001
2023-02-08	978	986	958	982	30,700	982
2023-02-07	970	980	957	978	20,300	978
2023-02-06	937	979	936	970	75,600	970
2023-02-03	923	946	920	934	33,400	934
2023-02-02	901	925	901	923	30,400	923
2023-02-01	903	924	902	905	35,300	905
2023-01-31	894	911	891	909	19,300	909
2023-01-30	902	917	891	893	44,000	893
2023-01-27	905	910	893	902	25,500	902
2023-01-26	928	930	905	905	30,300	905
2023-01-25	923	931	912	928	46,800	928
2023-01-24	914	925	914	923	26,300	923
2023-01-23	893	917	893	914	31,100	914
2023-01-20	896	900	880	895	25,800	895
2023-01-19	891	905	878	889	23,500	889
2023-01-18	887	909	872	904	43,600	904
2023-01-17	870	909	865	885	45,300	885
2023-01-16	869	885	864	872	24,600	872
2023-01-13	887	889	871	880	21,000	880
2023-01-12	896	896	880	881	16,800	881
2023-01-11	875	900	875	896	32,600	896
2023-01-10	870	876	859	865	32,300	865
2023-01-06	833	858	825	856	22,900	856
2023-01-05	836	849	835	841	31,200	841
2023-01-04	848	856	838	849	21,500	849

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