9219 (株)ギックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 930 | 930 | 886 | 896 | 16,500 | 896 |
| 2025-04-09 | 898 | 898 | 838 | 853 | 15,800 | 853 |
| 2025-04-08 | 892 | 906 | 890 | 900 | 15,100 | 900 |
| 2025-04-07 | 851 | 897 | 834 | 888 | 14,100 | 888 |
| 2025-04-04 | 930 | 962 | 917 | 943 | 12,800 | 943 |
| 2025-04-03 | 939 | 956 | 925 | 945 | 11,200 | 945 |
| 2025-04-02 | 960 | 960 | 946 | 952 | 7,100 | 952 |
| 2025-04-01 | 989 | 989 | 950 | 960 | 21,500 | 960 |
| 2025-03-31 | 1,013 | 1,013 | 989 | 989 | 22,000 | 989 |
| 2025-03-28 | 998 | 1,012 | 998 | 1,002 | 6,700 | 1,002 |
| 2025-03-27 | 1,000 | 1,000 | 985 | 996 | 3,500 | 996 |
| 2025-03-26 | 991 | 1,006 | 990 | 1,004 | 3,800 | 1,004 |
| 2025-03-25 | 1,000 | 1,013 | 999 | 999 | 7,400 | 999 |
| 2025-03-24 | 1,008 | 1,008 | 995 | 1,000 | 6,800 | 1,000 |
| 2025-03-21 | 1,003 | 1,014 | 1,000 | 1,003 | 5,500 | 1,003 |
| 2025-03-19 | 1,033 | 1,033 | 1,016 | 1,016 | 6,000 | 1,016 |
| 2025-03-18 | 1,003 | 1,020 | 1,003 | 1,020 | 7,400 | 1,020 |
| 2025-03-17 | 981 | 1,008 | 981 | 1,003 | 11,200 | 1,003 |
| 2025-03-14 | 989 | 990 | 978 | 981 | 2,100 | 981 |
| 2025-03-13 | 989 | 989 | 975 | 989 | 3,100 | 989 |
| 2025-03-12 | 974 | 993 | 970 | 980 | 9,200 | 980 |
| 2025-03-11 | 962 | 974 | 948 | 974 | 7,000 | 974 |
| 2025-03-10 | 975 | 978 | 969 | 970 | 1,000 | 970 |
| 2025-03-07 | 961 | 981 | 961 | 978 | 4,000 | 978 |
| 2025-03-06 | 978 | 983 | 959 | 971 | 4,700 | 971 |
| 2025-03-05 | 976 | 977 | 963 | 970 | 1,900 | 970 |
| 2025-03-04 | 975 | 985 | 960 | 977 | 6,300 | 977 |
| 2025-03-03 | 966 | 980 | 951 | 980 | 4,300 | 980 |
| 2025-02-28 | 968 | 968 | 943 | 959 | 7,500 | 959 |
| 2025-02-27 | 948 | 964 | 947 | 964 | 4,300 | 964 |
| 2025-02-26 | 951 | 951 | 937 | 946 | 3,100 | 946 |
| 2025-02-25 | 944 | 959 | 940 | 951 | 3,900 | 951 |
| 2025-02-21 | 955 | 960 | 944 | 944 | 2,100 | 944 |
| 2025-02-20 | 968 | 968 | 942 | 950 | 6,500 | 950 |
| 2025-02-19 | 967 | 971 | 961 | 968 | 5,500 | 968 |
| 2025-02-18 | 960 | 967 | 955 | 967 | 2,800 | 967 |
| 2025-02-17 | 951 | 965 | 949 | 963 | 8,600 | 963 |
| 2025-02-14 | 958 | 958 | 940 | 955 | 3,400 | 955 |
| 2025-02-13 | 954 | 963 | 948 | 961 | 1,000 | 961 |
| 2025-02-12 | 954 | 955 | 945 | 948 | 3,300 | 948 |
| 2025-02-10 | 969 | 969 | 942 | 948 | 11,100 | 948 |
| 2025-02-07 | 973 | 980 | 957 | 968 | 7,900 | 968 |
| 2025-02-06 | 980 | 980 | 961 | 973 | 9,100 | 973 |
| 2025-02-05 | 946 | 978 | 945 | 977 | 21,600 | 977 |
| 2025-02-04 | 922 | 944 | 922 | 927 | 16,500 | 927 |
| 2025-02-03 | 916 | 924 | 904 | 922 | 9,000 | 922 |
| 2025-01-31 | 935 | 935 | 903 | 920 | 27,600 | 920 |
| 2025-01-30 | 943 | 947 | 920 | 920 | 28,300 | 920 |
| 2025-01-29 | 925 | 940 | 912 | 932 | 16,200 | 932 |
| 2025-01-28 | 932 | 941 | 911 | 922 | 23,300 | 922 |
| 2025-01-27 | 987 | 987 | 937 | 939 | 24,000 | 939 |
| 2025-01-24 | 983 | 989 | 964 | 987 | 27,000 | 987 |
| 2025-01-23 | 976 | 981 | 957 | 981 | 8,900 | 981 |
| 2025-01-22 | 954 | 972 | 938 | 971 | 21,900 | 971 |
| 2025-01-21 | 918 | 954 | 910 | 954 | 26,700 | 954 |
| 2025-01-20 | 899 | 899 | 882 | 888 | 3,900 | 888 |
| 2025-01-17 | 881 | 890 | 872 | 890 | 6,600 | 890 |
| 2025-01-16 | 872 | 907 | 870 | 876 | 8,200 | 876 |
| 2025-01-15 | 879 | 887 | 867 | 867 | 8,400 | 867 |
| 2025-01-14 | 901 | 923 | 875 | 875 | 22,200 | 875 |
| 2025-01-10 | 902 | 908 | 902 | 907 | 2,000 | 907 |
| 2025-01-09 | 913 | 917 | 905 | 908 | 8,100 | 908 |
| 2025-01-08 | 921 | 923 | 912 | 913 | 8,200 | 913 |
| 2025-01-07 | 939 | 944 | 921 | 921 | 9,500 | 921 |
| 2025-01-06 | 954 | 954 | 922 | 939 | 22,200 | 939 |
分割・併合履歴 ： なし