9219 (株)ギックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 903 | 913 | 893 | 899 | 57,700 | 899 |
| 2024-11-20 | 933 | 946 | 921 | 923 | 26,100 | 923 |
| 2024-11-19 | 977 | 977 | 940 | 953 | 18,400 | 953 |
| 2024-11-18 | 937 | 1,049 | 922 | 977 | 164,500 | 977 |
| 2024-11-15 | 943 | 959 | 931 | 937 | 14,100 | 937 |
| 2024-11-14 | 964 | 971 | 942 | 943 | 14,300 | 943 |
| 2024-11-13 | 971 | 978 | 956 | 957 | 20,700 | 957 |
| 2024-11-12 | 971 | 1,005 | 970 | 1,002 | 24,000 | 1,002 |
| 2024-11-11 | 990 | 997 | 953 | 997 | 15,800 | 997 |
| 2024-11-08 | 979 | 1,005 | 979 | 981 | 15,000 | 981 |
| 2024-11-07 | 1,000 | 1,030 | 992 | 1,024 | 12,500 | 1,024 |
| 2024-11-06 | 993 | 998 | 989 | 993 | 4,000 | 993 |
| 2024-11-05 | 982 | 1,000 | 982 | 999 | 2,600 | 999 |
| 2024-11-01 | 974 | 1,035 | 958 | 986 | 13,100 | 986 |
| 2024-10-31 | 980 | 983 | 966 | 983 | 8,700 | 983 |
| 2024-10-30 | 940 | 975 | 940 | 954 | 33,200 | 954 |
| 2024-10-29 | 1,013 | 1,039 | 1,004 | 1,013 | 6,800 | 1,013 |
| 2024-10-28 | 994 | 1,096 | 986 | 1,013 | 21,000 | 1,013 |
| 2024-10-25 | 1,002 | 1,021 | 989 | 1,005 | 9,000 | 1,005 |
| 2024-10-24 | 998 | 1,010 | 992 | 1,010 | 8,700 | 1,010 |
| 2024-10-23 | 1,007 | 1,020 | 1,003 | 1,017 | 1,400 | 1,017 |
| 2024-10-22 | 1,033 | 1,033 | 998 | 1,018 | 2,900 | 1,018 |
| 2024-10-21 | 1,023 | 1,043 | 1,022 | 1,035 | 1,700 | 1,035 |
| 2024-10-18 | 1,080 | 1,080 | 1,007 | 1,023 | 12,500 | 1,023 |
| 2024-10-17 | 1,067 | 1,090 | 1,042 | 1,078 | 11,600 | 1,078 |
| 2024-10-16 | 1,010 | 1,070 | 1,001 | 1,065 | 20,400 | 1,065 |
| 2024-10-15 | 1,020 | 1,021 | 1,001 | 1,010 | 4,800 | 1,010 |
| 2024-10-11 | 995 | 1,050 | 994 | 1,020 | 12,100 | 1,020 |
| 2024-10-10 | 991 | 1,010 | 991 | 995 | 8,500 | 995 |
| 2024-10-09 | 985 | 991 | 980 | 987 | 6,900 | 987 |
| 2024-10-08 | 992 | 999 | 985 | 987 | 4,300 | 987 |
| 2024-10-07 | 1,002 | 1,007 | 990 | 990 | 11,500 | 990 |
| 2024-10-04 | 1,000 | 1,003 | 995 | 1,002 | 4,700 | 1,002 |
| 2024-10-03 | 1,004 | 1,004 | 993 | 1,000 | 2,600 | 1,000 |
| 2024-10-02 | 996 | 1,004 | 992 | 1,004 | 5,500 | 1,004 |
| 2024-10-01 | 1,000 | 1,010 | 995 | 996 | 6,500 | 996 |
| 2024-09-30 | 985 | 1,008 | 983 | 1,000 | 8,400 | 1,000 |
| 2024-09-27 | 1,013 | 1,013 | 992 | 996 | 12,900 | 996 |
| 2024-09-26 | 1,023 | 1,023 | 1,009 | 1,012 | 2,000 | 1,012 |
| 2024-09-25 | 1,026 | 1,026 | 1,013 | 1,022 | 2,800 | 1,022 |
| 2024-09-24 | 1,023 | 1,023 | 1,006 | 1,019 | 4,700 | 1,019 |
| 2024-09-20 | 1,023 | 1,023 | 1,006 | 1,022 | 3,500 | 1,022 |
| 2024-09-19 | 1,016 | 1,023 | 1,002 | 1,012 | 4,600 | 1,012 |
| 2024-09-18 | 1,008 | 1,018 | 1,006 | 1,013 | 3,500 | 1,013 |
| 2024-09-17 | 1,025 | 1,025 | 1,001 | 1,006 | 5,900 | 1,006 |
| 2024-09-13 | 1,038 | 1,060 | 1,026 | 1,026 | 10,300 | 1,026 |
| 2024-09-12 | 1,001 | 1,030 | 1,001 | 1,030 | 7,000 | 1,030 |
| 2024-09-11 | 998 | 1,025 | 985 | 996 | 12,800 | 996 |
| 2024-09-10 | 984 | 1,023 | 978 | 993 | 51,000 | 993 |
| 2024-09-09 | 967 | 1,020 | 967 | 1,014 | 13,300 | 1,014 |
| 2024-09-06 | 1,038 | 1,063 | 1,012 | 1,012 | 9,800 | 1,012 |
| 2024-09-05 | 1,056 | 1,075 | 1,037 | 1,047 | 8,100 | 1,047 |
| 2024-09-04 | 1,069 | 1,101 | 1,029 | 1,057 | 16,000 | 1,057 |
| 2024-09-03 | 1,077 | 1,111 | 1,062 | 1,099 | 13,800 | 1,099 |
| 2024-09-02 | 1,081 | 1,100 | 1,066 | 1,070 | 9,200 | 1,070 |
| 2024-08-30 | 1,079 | 1,096 | 1,070 | 1,078 | 6,500 | 1,078 |
| 2024-08-29 | 1,068 | 1,100 | 1,068 | 1,074 | 9,700 | 1,074 |
| 2024-08-28 | 1,065 | 1,098 | 1,055 | 1,098 | 18,000 | 1,098 |
| 2024-08-27 | 1,034 | 1,079 | 1,012 | 1,071 | 24,200 | 1,071 |
| 2024-08-26 | 1,049 | 1,053 | 988 | 1,020 | 65,100 | 1,020 |
| 2024-08-23 | 979 | 979 | 965 | 971 | 6,800 | 971 |
| 2024-08-22 | 984 | 989 | 958 | 979 | 12,800 | 979 |
| 2024-08-21 | 996 | 1,003 | 982 | 989 | 7,700 | 989 |
| 2024-08-20 | 980 | 1,006 | 971 | 995 | 25,000 | 995 |
| 2024-08-19 | 991 | 994 | 956 | 960 | 18,900 | 960 |
| 2024-08-16 | 1,001 | 1,001 | 956 | 976 | 23,900 | 976 |
| 2024-08-15 | 1,094 | 1,094 | 977 | 977 | 62,800 | 977 |
| 2024-08-14 | 999 | 1,059 | 999 | 1,054 | 18,600 | 1,054 |
| 2024-08-13 | 997 | 1,026 | 994 | 1,014 | 17,300 | 1,014 |
| 2024-08-09 | 1,007 | 1,007 | 926 | 940 | 13,200 | 940 |
| 2024-08-08 | 984 | 1,020 | 977 | 997 | 13,200 | 997 |
| 2024-08-07 | 858 | 997 | 858 | 963 | 24,700 | 963 |
| 2024-08-06 | 871 | 925 | 850 | 870 | 48,000 | 870 |
| 2024-08-05 | 958 | 1,002 | 812 | 812 | 45,700 | 812 |
| 2024-08-02 | 1,070 | 1,115 | 1,005 | 1,033 | 26,600 | 1,033 |
| 2024-08-01 | 1,118 | 1,141 | 1,111 | 1,129 | 24,300 | 1,129 |
| 2024-07-31 | 1,136 | 1,136 | 1,115 | 1,129 | 4,700 | 1,129 |
| 2024-07-30 | 1,122 | 1,133 | 1,117 | 1,125 | 6,800 | 1,125 |
| 2024-07-29 | 1,126 | 1,138 | 1,111 | 1,122 | 17,000 | 1,122 |
| 2024-07-26 | 1,139 | 1,146 | 1,124 | 1,126 | 7,600 | 1,126 |
| 2024-07-25 | 1,125 | 1,166 | 1,125 | 1,137 | 13,700 | 1,137 |
| 2024-07-24 | 1,139 | 1,154 | 1,126 | 1,145 | 9,200 | 1,145 |
| 2024-07-23 | 1,141 | 1,143 | 1,129 | 1,140 | 5,000 | 1,140 |
| 2024-07-22 | 1,163 | 1,163 | 1,127 | 1,128 | 4,500 | 1,128 |
| 2024-07-19 | 1,160 | 1,170 | 1,130 | 1,150 | 9,900 | 1,150 |
| 2024-07-18 | 1,154 | 1,167 | 1,152 | 1,161 | 4,000 | 1,161 |
| 2024-07-17 | 1,154 | 1,184 | 1,152 | 1,168 | 9,000 | 1,168 |
| 2024-07-16 | 1,154 | 1,159 | 1,146 | 1,154 | 9,200 | 1,154 |
| 2024-07-12 | 1,125 | 1,155 | 1,120 | 1,137 | 13,900 | 1,137 |
| 2024-07-11 | 1,162 | 1,163 | 1,127 | 1,131 | 13,100 | 1,131 |
| 2024-07-10 | 1,142 | 1,175 | 1,140 | 1,157 | 15,800 | 1,157 |
| 2024-07-09 | 1,155 | 1,155 | 1,141 | 1,142 | 2,100 | 1,142 |
| 2024-07-08 | 1,140 | 1,167 | 1,135 | 1,150 | 20,600 | 1,150 |
| 2024-07-05 | 1,132 | 1,132 | 1,117 | 1,117 | 2,900 | 1,117 |
| 2024-07-04 | 1,120 | 1,143 | 1,120 | 1,132 | 5,800 | 1,132 |
| 2024-07-03 | 1,121 | 1,134 | 1,108 | 1,118 | 8,900 | 1,118 |
| 2024-07-02 | 1,138 | 1,139 | 1,113 | 1,121 | 9,900 | 1,121 |
| 2024-07-01 | 1,179 | 1,179 | 1,132 | 1,138 | 13,000 | 1,138 |
| 2024-06-28 | 1,149 | 1,198 | 1,149 | 1,164 | 16,900 | 1,164 |
| 2024-06-27 | 1,119 | 1,157 | 1,114 | 1,146 | 13,500 | 1,146 |
| 2024-06-26 | 1,149 | 1,152 | 1,135 | 1,147 | 34,600 | 1,147 |
| 2024-06-25 | 1,149 | 1,158 | 1,145 | 1,146 | 6,200 | 1,146 |
| 2024-06-24 | 1,119 | 1,144 | 1,119 | 1,139 | 8,100 | 1,139 |
| 2024-06-21 | 1,131 | 1,164 | 1,131 | 1,135 | 6,800 | 1,135 |
| 2024-06-20 | 1,130 | 1,150 | 1,126 | 1,150 | 8,100 | 1,150 |
| 2024-06-19 | 1,143 | 1,150 | 1,124 | 1,144 | 4,900 | 1,144 |
| 2024-06-18 | 1,127 | 1,157 | 1,111 | 1,152 | 22,500 | 1,152 |
| 2024-06-17 | 1,165 | 1,165 | 1,148 | 1,153 | 5,300 | 1,153 |
| 2024-06-14 | 1,160 | 1,200 | 1,156 | 1,167 | 8,500 | 1,167 |
| 2024-06-13 | 1,178 | 1,205 | 1,178 | 1,190 | 9,400 | 1,190 |
| 2024-06-12 | 1,195 | 1,210 | 1,166 | 1,184 | 8,500 | 1,184 |
| 2024-06-11 | 1,234 | 1,234 | 1,189 | 1,195 | 11,800 | 1,195 |
| 2024-06-10 | 1,213 | 1,257 | 1,204 | 1,241 | 15,100 | 1,241 |
| 2024-06-07 | 1,214 | 1,229 | 1,205 | 1,221 | 9,000 | 1,221 |
| 2024-06-06 | 1,184 | 1,233 | 1,184 | 1,213 | 23,100 | 1,213 |
| 2024-06-05 | 1,199 | 1,199 | 1,150 | 1,182 | 10,200 | 1,182 |
| 2024-06-04 | 1,182 | 1,231 | 1,175 | 1,199 | 4,700 | 1,199 |
| 2024-06-03 | 1,206 | 1,206 | 1,163 | 1,187 | 10,600 | 1,187 |
| 2024-05-31 | 1,156 | 1,244 | 1,149 | 1,195 | 13,900 | 1,195 |
| 2024-05-30 | 1,120 | 1,175 | 1,118 | 1,172 | 16,100 | 1,172 |
| 2024-05-29 | 1,161 | 1,161 | 1,115 | 1,117 | 20,100 | 1,117 |
| 2024-05-28 | 1,150 | 1,183 | 1,150 | 1,160 | 13,700 | 1,160 |
| 2024-05-27 | 1,196 | 1,197 | 1,100 | 1,161 | 86,800 | 1,161 |
| 2024-05-24 | 1,199 | 1,235 | 1,196 | 1,213 | 18,000 | 1,213 |
| 2024-05-23 | 1,250 | 1,256 | 1,215 | 1,215 | 25,200 | 1,215 |
| 2024-05-22 | 1,275 | 1,306 | 1,260 | 1,261 | 30,000 | 1,261 |
| 2024-05-21 | 1,275 | 1,327 | 1,256 | 1,279 | 62,900 | 1,279 |
| 2024-05-20 | 1,253 | 1,282 | 1,237 | 1,275 | 39,900 | 1,275 |
| 2024-05-17 | 1,208 | 1,255 | 1,204 | 1,237 | 28,000 | 1,237 |
| 2024-05-16 | 1,229 | 1,229 | 1,183 | 1,201 | 38,800 | 1,201 |
| 2024-05-15 | 1,280 | 1,300 | 1,230 | 1,230 | 57,000 | 1,230 |
| 2024-05-14 | 1,173 | 1,250 | 1,173 | 1,229 | 49,000 | 1,229 |
| 2024-05-13 | 1,157 | 1,184 | 1,147 | 1,173 | 36,800 | 1,173 |
| 2024-05-10 | 1,195 | 1,199 | 1,151 | 1,152 | 68,500 | 1,152 |
| 2024-05-09 | 1,248 | 1,248 | 1,169 | 1,173 | 53,400 | 1,173 |
| 2024-05-08 | 1,251 | 1,265 | 1,200 | 1,207 | 110,000 | 1,207 |
| 2024-05-07 | 1,120 | 1,255 | 1,119 | 1,236 | 239,300 | 1,236 |
| 2024-05-02 | 1,140 | 1,150 | 1,087 | 1,096 | 38,800 | 1,096 |
| 2024-05-01 | 1,120 | 1,167 | 1,076 | 1,154 | 74,100 | 1,154 |
| 2024-04-30 | 1,126 | 1,137 | 1,095 | 1,136 | 64,200 | 1,136 |
| 2024-04-26 | 1,112 | 1,115 | 1,079 | 1,095 | 24,400 | 1,095 |
| 2024-04-25 | 1,096 | 1,106 | 1,085 | 1,098 | 36,200 | 1,098 |
| 2024-04-24 | 1,147 | 1,160 | 1,095 | 1,097 | 99,400 | 1,097 |
| 2024-04-23 | 1,149 | 1,169 | 1,120 | 1,120 | 32,500 | 1,120 |
| 2024-04-22 | 1,165 | 1,177 | 1,121 | 1,150 | 59,400 | 1,150 |
| 2024-04-19 | 1,153 | 1,198 | 1,100 | 1,144 | 127,000 | 1,144 |
| 2024-04-18 | 1,096 | 1,222 | 1,096 | 1,165 | 297,400 | 1,165 |
| 2024-04-17 | 1,116 | 1,160 | 1,080 | 1,105 | 449,200 | 1,105 |
| 2024-04-16 | 1,071 | 1,071 | 1,071 | 1,071 | 9,000 | 1,071 |
| 2024-04-15 | 957 | 972 | 913 | 921 | 56,000 | 921 |
| 2024-04-12 | 974 | 1,036 | 944 | 955 | 226,000 | 955 |
| 2024-04-11 | 1,041 | 1,122 | 987 | 987 | 387,400 | 987 |
| 2024-04-10 | 1,045 | 1,082 | 1,012 | 1,052 | 346,400 | 1,052 |
| 2024-04-09 | 1,110 | 1,148 | 1,022 | 1,039 | 1,177,400 | 1,039 |
| 2024-04-08 | 909 | 1,058 | 909 | 1,058 | 269,400 | 1,058 |
| 2024-04-05 | 916 | 917 | 893 | 908 | 6,600 | 908 |
| 2024-04-04 | 914 | 915 | 886 | 915 | 7,700 | 915 |
| 2024-04-03 | 910 | 927 | 886 | 895 | 20,000 | 895 |
| 2024-04-02 | 944 | 945 | 905 | 923 | 11,300 | 923 |
| 2024-04-01 | 963 | 966 | 940 | 943 | 6,200 | 943 |
| 2024-03-29 | 951 | 960 | 949 | 960 | 2,500 | 960 |
| 2024-03-28 | 939 | 949 | 928 | 936 | 4,900 | 936 |
| 2024-03-27 | 938 | 943 | 933 | 937 | 2,500 | 937 |
| 2024-03-26 | 945 | 953 | 931 | 939 | 5,000 | 939 |
| 2024-03-25 | 957 | 975 | 945 | 945 | 7,400 | 945 |
| 2024-03-22 | 965 | 975 | 957 | 957 | 5,200 | 957 |
| 2024-03-21 | 973 | 995 | 960 | 980 | 11,500 | 980 |
| 2024-03-19 | 959 | 971 | 946 | 961 | 7,200 | 961 |
| 2024-03-18 | 932 | 964 | 932 | 951 | 15,700 | 951 |
| 2024-03-15 | 935 | 946 | 918 | 931 | 17,500 | 931 |
| 2024-03-14 | 932 | 957 | 924 | 938 | 6,200 | 938 |
| 2024-03-13 | 957 | 964 | 924 | 932 | 15,700 | 932 |
| 2024-03-12 | 936 | 962 | 923 | 946 | 12,000 | 946 |
| 2024-03-11 | 945 | 962 | 931 | 939 | 25,000 | 939 |
| 2024-03-08 | 956 | 974 | 944 | 953 | 13,100 | 953 |
| 2024-03-07 | 1,000 | 1,005 | 966 | 971 | 21,400 | 971 |
| 2024-03-06 | 953 | 1,005 | 950 | 1,005 | 26,900 | 1,005 |
| 2024-03-05 | 975 | 975 | 941 | 960 | 26,400 | 960 |
| 2024-03-04 | 973 | 999 | 967 | 975 | 14,800 | 975 |
| 2024-03-01 | 1,007 | 1,011 | 953 | 975 | 21,200 | 975 |
| 2024-02-29 | 1,001 | 1,010 | 980 | 992 | 24,000 | 992 |
| 2024-02-28 | 1,008 | 1,035 | 996 | 1,000 | 25,600 | 1,000 |
| 2024-02-27 | 981 | 1,020 | 981 | 1,017 | 29,000 | 1,017 |
| 2024-02-26 | 980 | 1,011 | 973 | 985 | 34,200 | 985 |
| 2024-02-22 | 985 | 985 | 947 | 973 | 25,600 | 973 |
| 2024-02-21 | 980 | 982 | 963 | 973 | 15,200 | 973 |
| 2024-02-20 | 1,023 | 1,025 | 978 | 985 | 30,500 | 985 |
| 2024-02-19 | 967 | 1,019 | 958 | 1,012 | 52,500 | 1,012 |
| 2024-02-16 | 869 | 980 | 864 | 966 | 102,100 | 966 |
| 2024-02-15 | 911 | 911 | 872 | 872 | 80,900 | 872 |
| 2024-02-14 | 929 | 929 | 905 | 917 | 50,100 | 917 |
| 2024-02-13 | 961 | 965 | 931 | 934 | 54,200 | 934 |
| 2024-02-09 | 964 | 974 | 942 | 950 | 38,300 | 950 |
| 2024-02-08 | 973 | 983 | 950 | 979 | 42,800 | 979 |
| 2024-02-07 | 1,000 | 1,016 | 964 | 971 | 41,000 | 971 |
| 2024-02-06 | 1,039 | 1,039 | 996 | 1,000 | 23,500 | 1,000 |
| 2024-02-05 | 1,010 | 1,046 | 1,009 | 1,031 | 23,100 | 1,031 |
| 2024-02-02 | 1,014 | 1,033 | 992 | 1,013 | 46,000 | 1,013 |
| 2024-02-01 | 1,017 | 1,061 | 981 | 999 | 75,400 | 999 |
| 2024-01-31 | 1,010 | 1,047 | 994 | 1,034 | 194,400 | 1,034 |
| 2024-01-30 | 1,149 | 1,184 | 1,126 | 1,150 | 85,000 | 1,150 |
| 2024-01-29 | 1,199 | 1,199 | 1,140 | 1,140 | 25,300 | 1,140 |
| 2024-01-26 | 1,170 | 1,198 | 1,152 | 1,175 | 20,900 | 1,175 |
| 2024-01-25 | 1,202 | 1,213 | 1,150 | 1,165 | 29,700 | 1,165 |
| 2024-01-24 | 1,178 | 1,218 | 1,178 | 1,202 | 73,100 | 1,202 |
| 2024-01-23 | 1,170 | 1,218 | 1,162 | 1,208 | 66,100 | 1,208 |
| 2024-01-22 | 1,111 | 1,189 | 1,101 | 1,162 | 115,700 | 1,162 |
| 2024-01-19 | 1,041 | 1,099 | 1,041 | 1,089 | 38,700 | 1,089 |
| 2024-01-18 | 1,037 | 1,050 | 1,027 | 1,036 | 16,000 | 1,036 |
| 2024-01-17 | 1,061 | 1,061 | 1,031 | 1,037 | 28,400 | 1,037 |
| 2024-01-16 | 1,085 | 1,085 | 1,057 | 1,061 | 10,500 | 1,061 |
| 2024-01-15 | 1,106 | 1,106 | 1,083 | 1,083 | 12,900 | 1,083 |
| 2024-01-12 | 1,093 | 1,105 | 1,075 | 1,098 | 17,400 | 1,098 |
| 2024-01-11 | 1,114 | 1,115 | 1,092 | 1,093 | 11,000 | 1,093 |
| 2024-01-10 | 1,099 | 1,127 | 1,097 | 1,110 | 15,900 | 1,110 |
| 2024-01-09 | 1,106 | 1,135 | 1,097 | 1,104 | 16,800 | 1,104 |
| 2024-01-05 | 1,130 | 1,136 | 1,088 | 1,088 | 18,800 | 1,088 |
| 2024-01-04 | 1,114 | 1,153 | 1,088 | 1,130 | 19,200 | 1,130 |
分割・併合履歴 ： なし
