9219 (株)ギックス 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 | 1,173 | 1,211 | 1,161 | 1,206 | 34,200 | 1,206 |
| 2022-12-29 | 1,184 | 1,218 | 1,160 | 1,171 | 22,200 | 1,171 |
| 2022-12-28 | 1,189 | 1,210 | 1,118 | 1,209 | 40,200 | 1,209 |
| 2022-12-27 | 1,184 | 1,249 | 1,167 | 1,189 | 86,300 | 1,189 |
| 2022-12-26 | 1,188 | 1,214 | 1,135 | 1,167 | 88,200 | 1,167 |
| 2022-12-23 | 1,129 | 1,182 | 1,113 | 1,169 | 43,800 | 1,169 |
| 2022-12-22 | 1,152 | 1,188 | 1,129 | 1,146 | 29,900 | 1,146 |
| 2022-12-21 | 1,095 | 1,183 | 1,069 | 1,122 | 42,500 | 1,122 |
| 2022-12-20 | 1,251 | 1,251 | 1,060 | 1,100 | 146,300 | 1,100 |
| 2022-12-19 | 1,202 | 1,274 | 1,151 | 1,228 | 58,900 | 1,228 |
| 2022-12-16 | 1,242 | 1,251 | 1,210 | 1,210 | 30,800 | 1,210 |
| 2022-12-15 | 1,257 | 1,269 | 1,238 | 1,262 | 19,400 | 1,262 |
| 2022-12-14 | 1,274 | 1,280 | 1,230 | 1,253 | 34,100 | 1,253 |
| 2022-12-13 | 1,312 | 1,325 | 1,282 | 1,282 | 22,300 | 1,282 |
| 2022-12-12 | 1,263 | 1,340 | 1,263 | 1,312 | 53,100 | 1,312 |
| 2022-12-09 | 1,249 | 1,323 | 1,235 | 1,293 | 73,000 | 1,293 |
| 2022-12-08 | 1,254 | 1,291 | 1,200 | 1,205 | 39,200 | 1,205 |
| 2022-12-07 | 1,241 | 1,244 | 1,230 | 1,243 | 11,000 | 1,243 |
| 2022-12-06 | 1,202 | 1,297 | 1,202 | 1,245 | 23,000 | 1,245 |
| 2022-12-05 | 1,276 | 1,282 | 1,212 | 1,217 | 30,400 | 1,217 |
| 2022-12-02 | 1,342 | 1,354 | 1,273 | 1,289 | 78,300 | 1,289 |
| 2022-12-01 | 1,285 | 1,388 | 1,271 | 1,352 | 169,800 | 1,352 |
| 2022-11-30 | 1,288 | 1,293 | 1,222 | 1,260 | 40,800 | 1,260 |
| 2022-11-29 | 1,186 | 1,280 | 1,186 | 1,272 | 53,800 | 1,272 |
| 2022-11-28 | 1,170 | 1,210 | 1,136 | 1,210 | 59,500 | 1,210 |
| 2022-11-25 | 1,147 | 1,187 | 1,125 | 1,178 | 35,600 | 1,178 |
| 2022-11-24 | 1,197 | 1,218 | 1,137 | 1,155 | 50,300 | 1,155 |
| 2022-11-22 | 1,232 | 1,248 | 1,161 | 1,168 | 47,100 | 1,168 |
| 2022-11-21 | 1,217 | 1,263 | 1,190 | 1,238 | 41,200 | 1,238 |
| 2022-11-18 | 1,266 | 1,273 | 1,178 | 1,217 | 57,800 | 1,217 |
| 2022-11-17 | 1,238 | 1,305 | 1,230 | 1,265 | 82,300 | 1,265 |
| 2022-11-16 | 1,200 | 1,255 | 1,188 | 1,248 | 55,400 | 1,248 |
| 2022-11-15 | 1,177 | 1,208 | 1,139 | 1,190 | 50,500 | 1,190 |
| 2022-11-14 | 1,140 | 1,185 | 1,140 | 1,164 | 35,900 | 1,164 |
| 2022-11-11 | 1,164 | 1,209 | 1,129 | 1,135 | 92,600 | 1,135 |
| 2022-11-10 | 1,114 | 1,155 | 1,100 | 1,127 | 37,000 | 1,127 |
| 2022-11-09 | 1,106 | 1,146 | 1,097 | 1,131 | 68,900 | 1,131 |
| 2022-11-08 | 1,081 | 1,125 | 1,060 | 1,081 | 91,500 | 1,081 |
| 2022-11-07 | 1,090 | 1,124 | 1,083 | 1,091 | 55,800 | 1,091 |
| 2022-11-04 | 1,070 | 1,124 | 1,053 | 1,098 | 111,300 | 1,098 |
| 2022-11-02 | 1,137 | 1,158 | 1,065 | 1,072 | 282,700 | 1,072 |
| 2022-11-01 | 1,162 | 1,198 | 1,075 | 1,126 | 880,700 | 1,126 |
| 2022-10-31 | 1,053 | 1,053 | 1,053 | 1,053 | 15,100 | 1,053 |
| 2022-10-28 | 878 | 935 | 862 | 903 | 86,000 | 903 |
| 2022-10-27 | 860 | 879 | 849 | 877 | 29,600 | 877 |
| 2022-10-26 | 837 | 860 | 837 | 860 | 15,800 | 860 |
| 2022-10-25 | 847 | 854 | 837 | 852 | 30,000 | 852 |
| 2022-10-24 | 866 | 866 | 835 | 847 | 14,800 | 847 |
| 2022-10-21 | 832 | 854 | 820 | 851 | 17,100 | 851 |
| 2022-10-20 | 856 | 856 | 825 | 830 | 25,900 | 830 |
| 2022-10-19 | 845 | 857 | 829 | 850 | 12,600 | 850 |
| 2022-10-18 | 846 | 867 | 836 | 843 | 18,200 | 843 |
| 2022-10-17 | 830 | 850 | 806 | 845 | 30,800 | 845 |
| 2022-10-14 | 840 | 882 | 840 | 845 | 21,800 | 845 |
| 2022-10-13 | 882 | 890 | 832 | 832 | 44,700 | 832 |
| 2022-10-12 | 922 | 922 | 878 | 890 | 15,800 | 890 |
| 2022-10-11 | 925 | 936 | 910 | 920 | 14,200 | 920 |
| 2022-10-07 | 886 | 933 | 883 | 915 | 38,300 | 915 |
| 2022-10-06 | 875 | 941 | 875 | 927 | 73,000 | 927 |
| 2022-10-05 | 900 | 900 | 852 | 873 | 44,700 | 873 |
| 2022-10-04 | 877 | 900 | 877 | 899 | 24,900 | 899 |
| 2022-10-03 | 870 | 880 | 852 | 874 | 12,700 | 874 |
| 2022-09-30 | 869 | 880 | 857 | 868 | 11,400 | 868 |
| 2022-09-29 | 876 | 895 | 855 | 868 | 7,000 | 868 |
| 2022-09-28 | 899 | 899 | 851 | 865 | 22,900 | 865 |
| 2022-09-27 | 910 | 924 | 896 | 905 | 13,500 | 905 |
| 2022-09-26 | 897 | 914 | 880 | 901 | 14,700 | 901 |
| 2022-09-22 | 880 | 925 | 870 | 917 | 20,200 | 917 |
| 2022-09-21 | 903 | 913 | 870 | 895 | 34,500 | 895 |
| 2022-09-20 | 965 | 965 | 913 | 913 | 28,200 | 913 |
| 2022-09-16 | 962 | 992 | 959 | 965 | 13,200 | 965 |
| 2022-09-15 | 997 | 1,010 | 970 | 977 | 27,000 | 977 |
| 2022-09-14 | 931 | 998 | 931 | 987 | 25,300 | 987 |
| 2022-09-13 | 1,004 | 1,007 | 972 | 972 | 24,400 | 972 |
| 2022-09-12 | 965 | 1,007 | 965 | 1,005 | 32,500 | 1,005 |
| 2022-09-09 | 930 | 980 | 926 | 959 | 47,300 | 959 |
| 2022-09-08 | 921 | 978 | 918 | 929 | 54,000 | 929 |
| 2022-09-07 | 945 | 945 | 880 | 908 | 48,100 | 908 |
| 2022-09-06 | 947 | 978 | 925 | 946 | 34,800 | 946 |
| 2022-09-05 | 945 | 945 | 916 | 945 | 36,100 | 945 |
| 2022-09-02 | 991 | 997 | 934 | 938 | 59,700 | 938 |
| 2022-09-01 | 1,016 | 1,030 | 976 | 1,005 | 54,100 | 1,005 |
| 2022-08-31 | 1,053 | 1,075 | 1,017 | 1,033 | 84,800 | 1,033 |
| 2022-08-30 | 1,024 | 1,059 | 1,021 | 1,049 | 47,100 | 1,049 |
| 2022-08-29 | 950 | 1,094 | 920 | 1,026 | 157,300 | 1,026 |
| 2022-08-26 | 1,008 | 1,030 | 993 | 1,003 | 40,800 | 1,003 |
| 2022-08-25 | 970 | 1,010 | 970 | 979 | 32,000 | 979 |
| 2022-08-24 | 958 | 978 | 945 | 965 | 16,000 | 965 |
| 2022-08-23 | 946 | 965 | 931 | 958 | 18,900 | 958 |
| 2022-08-22 | 960 | 960 | 916 | 950 | 46,000 | 950 |
| 2022-08-19 | 990 | 1,011 | 961 | 979 | 40,800 | 979 |
| 2022-08-18 | 1,019 | 1,032 | 970 | 981 | 65,900 | 981 |
| 2022-08-17 | 935 | 1,010 | 935 | 998 | 84,900 | 998 |
| 2022-08-16 | 956 | 969 | 929 | 934 | 92,400 | 934 |
| 2022-08-15 | 1,046 | 1,046 | 952 | 982 | 317,600 | 982 |
| 2022-08-12 | 840 | 912 | 820 | 896 | 170,500 | 896 |
| 2022-08-10 | 822 | 822 | 801 | 815 | 24,200 | 815 |
| 2022-08-09 | 815 | 834 | 815 | 822 | 11,300 | 822 |
| 2022-08-08 | 822 | 848 | 810 | 820 | 35,700 | 820 |
| 2022-08-05 | 788 | 815 | 788 | 801 | 13,800 | 801 |
| 2022-08-04 | 816 | 823 | 770 | 788 | 19,400 | 788 |
| 2022-08-03 | 812 | 829 | 800 | 812 | 30,200 | 812 |
| 2022-08-02 | 830 | 840 | 807 | 812 | 16,100 | 812 |
| 2022-08-01 | 827 | 842 | 810 | 830 | 11,400 | 830 |
| 2022-07-29 | 817 | 832 | 801 | 820 | 23,400 | 820 |
| 2022-07-28 | 810 | 810 | 784 | 787 | 12,400 | 787 |
| 2022-07-27 | 779 | 809 | 768 | 807 | 39,800 | 807 |
| 2022-07-26 | 770 | 787 | 751 | 764 | 15,600 | 764 |
| 2022-07-25 | 795 | 795 | 766 | 766 | 22,800 | 766 |
| 2022-07-22 | 801 | 806 | 782 | 795 | 42,600 | 795 |
| 2022-07-21 | 795 | 824 | 791 | 799 | 30,200 | 799 |
| 2022-07-20 | 800 | 812 | 786 | 800 | 14,100 | 800 |
| 2022-07-19 | 834 | 834 | 790 | 800 | 19,600 | 800 |
| 2022-07-15 | 785 | 808 | 778 | 790 | 11,400 | 790 |
| 2022-07-14 | 784 | 831 | 765 | 800 | 42,800 | 800 |
| 2022-07-13 | 760 | 794 | 760 | 769 | 10,000 | 769 |
| 2022-07-12 | 776 | 776 | 746 | 756 | 7,400 | 756 |
| 2022-07-11 | 773 | 807 | 764 | 767 | 18,700 | 767 |
| 2022-07-08 | 768 | 805 | 751 | 777 | 20,600 | 777 |
| 2022-07-07 | 766 | 788 | 747 | 768 | 16,500 | 768 |
| 2022-07-06 | 739 | 780 | 739 | 755 | 15,600 | 755 |
| 2022-07-05 | 730 | 755 | 727 | 744 | 9,700 | 744 |
| 2022-07-04 | 755 | 755 | 720 | 730 | 8,200 | 730 |
| 2022-07-01 | 789 | 789 | 722 | 733 | 35,800 | 733 |
| 2022-06-30 | 807 | 828 | 780 | 780 | 22,000 | 780 |
| 2022-06-29 | 800 | 835 | 800 | 807 | 10,400 | 807 |
| 2022-06-28 | 790 | 863 | 785 | 823 | 61,400 | 823 |
| 2022-06-27 | 790 | 795 | 768 | 794 | 27,200 | 794 |
| 2022-06-24 | 768 | 800 | 766 | 776 | 34,000 | 776 |
| 2022-06-23 | 765 | 779 | 750 | 760 | 20,500 | 760 |
| 2022-06-22 | 869 | 869 | 753 | 761 | 89,700 | 761 |
| 2022-06-21 | 799 | 861 | 780 | 855 | 118,500 | 855 |
| 2022-06-20 | 802 | 825 | 784 | 784 | 52,700 | 784 |
| 2022-06-17 | 824 | 871 | 805 | 811 | 31,100 | 811 |
| 2022-06-16 | 921 | 934 | 800 | 869 | 63,700 | 869 |
| 2022-06-15 | 932 | 953 | 890 | 910 | 43,200 | 910 |
| 2022-06-14 | 903 | 961 | 898 | 944 | 54,500 | 944 |
| 2022-06-13 | 973 | 975 | 912 | 925 | 68,300 | 925 |
| 2022-06-10 | 955 | 1,020 | 955 | 1,003 | 77,600 | 1,003 |
| 2022-06-09 | 958 | 1,005 | 957 | 970 | 37,000 | 970 |
| 2022-06-08 | 924 | 989 | 911 | 970 | 45,100 | 970 |
| 2022-06-07 | 998 | 999 | 936 | 936 | 40,800 | 936 |
| 2022-06-06 | 979 | 1,009 | 971 | 991 | 23,900 | 991 |
| 2022-06-03 | 1,008 | 1,031 | 980 | 980 | 51,700 | 980 |
| 2022-06-02 | 1,008 | 1,014 | 996 | 1,008 | 28,100 | 1,008 |
| 2022-06-01 | 1,031 | 1,070 | 1,015 | 1,020 | 40,000 | 1,020 |
| 2022-05-31 | 1,044 | 1,049 | 994 | 1,049 | 61,500 | 1,049 |
| 2022-05-30 | 1,007 | 1,060 | 1,004 | 1,044 | 52,600 | 1,044 |
| 2022-05-27 | 1,090 | 1,123 | 1,009 | 1,028 | 113,000 | 1,028 |
| 2022-05-26 | 1,088 | 1,162 | 1,049 | 1,076 | 298,400 | 1,076 |
| 2022-05-25 | 1,087 | 1,145 | 1,040 | 1,089 | 361,800 | 1,089 |
| 2022-05-24 | 1,179 | 1,182 | 1,011 | 1,087 | 1,337,600 | 1,087 |
| 2022-05-23 | 910 | 1,059 | 910 | 1,059 | 345,900 | 1,059 |
| 2022-05-20 | 849 | 910 | 845 | 909 | 86,300 | 909 |
| 2022-05-19 | 849 | 893 | 828 | 848 | 136,300 | 848 |
| 2022-05-18 | 920 | 959 | 882 | 890 | 251,000 | 890 |
| 2022-05-17 | 867 | 923 | 810 | 920 | 329,900 | 920 |
| 2022-05-16 | 883 | 883 | 883 | 883 | 51,300 | 883 |
| 2022-05-13 | 728 | 770 | 700 | 733 | 135,800 | 733 |
| 2022-05-12 | 735 | 735 | 673 | 673 | 101,000 | 673 |
| 2022-05-11 | 772 | 808 | 746 | 747 | 87,500 | 747 |
| 2022-05-10 | 761 | 830 | 761 | 792 | 266,100 | 792 |
| 2022-05-09 | 858 | 864 | 746 | 746 | 198,600 | 746 |
| 2022-05-06 | 841 | 892 | 820 | 883 | 186,100 | 883 |
| 2022-05-02 | 850 | 878 | 830 | 830 | 177,800 | 830 |
| 2022-04-28 | 943 | 965 | 871 | 877 | 222,000 | 877 |
| 2022-04-27 | 1,007 | 1,024 | 943 | 965 | 216,000 | 965 |
| 2022-04-26 | 1,150 | 1,210 | 1,007 | 1,028 | 741,800 | 1,028 |
| 2022-04-25 | 1,100 | 1,120 | 1,060 | 1,071 | 416,300 | 1,071 |
| 2022-04-22 | 1,114 | 1,256 | 1,091 | 1,140 | 3,598,900 | 1,140 |
| 2022-04-21 | 1,090 | 1,140 | 1,036 | 1,084 | 282,800 | 1,084 |
| 2022-04-20 | 1,232 | 1,250 | 1,125 | 1,141 | 285,400 | 1,141 |
| 2022-04-19 | 1,316 | 1,326 | 1,210 | 1,262 | 471,700 | 1,262 |
| 2022-04-18 | 1,338 | 1,405 | 1,306 | 1,329 | 487,700 | 1,329 |
| 2022-04-15 | 1,408 | 1,482 | 1,350 | 1,360 | 2,185,700 | 1,360 |
| 2022-04-14 | 1,342 | 1,577 | 1,277 | 1,498 | 8,096,300 | 1,498 |
| 2022-04-13 | 1,396 | 1,423 | 1,312 | 1,346 | 1,603,300 | 1,346 |
| 2022-04-12 | 1,252 | 1,388 | 1,236 | 1,343 | 2,971,500 | 1,343 |
| 2022-04-11 | 1,494 | 1,538 | 1,259 | 1,259 | 2,385,500 | 1,259 |
| 2022-04-08 | 1,570 | 1,683 | 1,427 | 1,526 | 8,732,200 | 1,526 |
| 2022-04-07 | 1,669 | 1,777 | 1,413 | 1,470 | 9,093,300 | 1,470 |
| 2022-04-06 | 1,440 | 1,640 | 1,403 | 1,629 | 13,579,100 | 1,629 |
| 2022-04-05 | 1,262 | 1,478 | 1,262 | 1,382 | 11,804,200 | 1,382 |
| 2022-04-04 | 1,170 | 1,582 | 1,112 | 1,210 | 10,821,700 | 1,210 |
| 2022-04-01 | 1,180 | 1,433 | 1,113 | 1,307 | 8,708,600 | 1,307 |
| 2022-03-31 | 925 | 1,135 | 915 | 1,135 | 2,380,400 | 1,135 |
| 2022-03-30 | 1,100 | 1,130 | 950 | 985 | 1,591,700 | 985 |
| 2022-03-29 | - | - | - | - | - | - |
| 2022-03-28 | - | - | - | - | - | - |
| 2022-03-25 | - | - | - | - | - | - |
| 2022-03-24 | - | - | - | - | - | - |
| 2022-03-23 | - | - | - | - | - | - |
| 2022-03-22 | - | - | - | - | - | - |
| 2022-03-18 | - | - | - | - | - | - |
| 2022-03-17 | - | - | - | - | - | - |
| 2022-03-16 | - | - | - | - | - | - |
| 2022-03-15 | - | - | - | - | - | - |
| 2022-03-14 | - | - | - | - | - | - |
| 2022-03-11 | - | - | - | - | - | - |
| 2022-03-10 | - | - | - | - | - | - |
| 2022-03-09 | - | - | - | - | - | - |
| 2022-03-08 | - | - | - | - | - | - |
| 2022-03-07 | - | - | - | - | - | - |
| 2022-03-04 | - | - | - | - | - | - |
| 2022-03-03 | - | - | - | - | - | - |
| 2022-03-02 | - | - | - | - | - | - |
| 2022-03-01 | - | - | - | - | - | - |
| 2022-02-28 | - | - | - | - | - | - |
分割・併合履歴 ： なし
