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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 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
