9219 (株)ギックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,135	1,136	1,099	1,114	21,800	1,114
2023-12-28	1,112	1,135	1,103	1,135	21,200	1,135
2023-12-27	1,088	1,137	1,082	1,122	39,400	1,122
2023-12-26	1,079	1,120	1,069	1,078	37,800	1,078
2023-12-25	1,078	1,096	1,071	1,086	16,200	1,086
2023-12-22	1,104	1,115	1,078	1,078	19,700	1,078
2023-12-21	1,100	1,138	1,080	1,111	44,100	1,111
2023-12-20	1,066	1,146	1,066	1,116	55,000	1,116
2023-12-19	1,051	1,078	1,044	1,071	57,600	1,071
2023-12-18	1,063	1,089	1,048	1,048	39,700	1,048
2023-12-15	1,072	1,089	1,047	1,076	55,900	1,076
2023-12-14	1,124	1,126	1,044	1,051	68,300	1,051
2023-12-13	1,110	1,124	1,085	1,104	64,300	1,104
2023-12-12	1,155	1,155	1,080	1,080	66,400	1,080
2023-12-11	1,131	1,160	1,106	1,125	36,700	1,125
2023-12-08	1,163	1,180	1,131	1,131	50,000	1,131
2023-12-07	1,242	1,242	1,158	1,179	77,200	1,179
2023-12-06	1,248	1,306	1,247	1,254	11,800	1,254
2023-12-05	1,273	1,301	1,256	1,256	15,500	1,256
2023-12-04	1,260	1,305	1,260	1,303	12,800	1,303
2023-12-01	1,356	1,356	1,268	1,276	38,700	1,276
2023-11-30	1,321	1,350	1,307	1,346	19,000	1,346
2023-11-29	1,319	1,369	1,303	1,314	28,400	1,314
2023-11-28	1,286	1,310	1,270	1,303	17,400	1,303
2023-11-27	1,298	1,327	1,265	1,286	21,800	1,286
2023-11-24	1,300	1,331	1,287	1,298	9,900	1,298
2023-11-22	1,338	1,345	1,303	1,317	16,300	1,317
2023-11-21	1,318	1,336	1,283	1,335	21,200	1,335
2023-11-20	1,240	1,318	1,230	1,303	37,200	1,303
2023-11-17	1,265	1,275	1,241	1,242	16,500	1,242
2023-11-16	1,280	1,304	1,264	1,275	14,300	1,275
2023-11-15	1,277	1,316	1,277	1,295	20,000	1,295
2023-11-14	1,276	1,294	1,254	1,271	20,700	1,271
2023-11-13	1,333	1,350	1,273	1,275	32,900	1,275
2023-11-10	1,326	1,357	1,319	1,326	14,900	1,326
2023-11-09	1,364	1,370	1,330	1,359	19,900	1,359
2023-11-08	1,386	1,425	1,365	1,384	23,300	1,384
2023-11-07	1,331	1,400	1,321	1,377	29,900	1,377
2023-11-06	1,326	1,385	1,320	1,360	30,000	1,360
2023-11-02	1,338	1,344	1,296	1,301	35,000	1,301
2023-11-01	1,419	1,440	1,318	1,338	61,000	1,338
2023-10-31	1,303	1,450	1,229	1,449	158,700	1,449
2023-10-30	1,334	1,409	1,334	1,393	61,600	1,393
2023-10-27	1,307	1,357	1,305	1,341	51,400	1,341
2023-10-26	1,313	1,335	1,298	1,305	42,600	1,305
2023-10-25	1,381	1,400	1,335	1,350	38,700	1,350
2023-10-24	1,338	1,372	1,290	1,362	62,100	1,362
2023-10-23	1,393	1,418	1,301	1,338	85,400	1,338
2023-10-20	1,509	1,509	1,401	1,444	56,300	1,444
2023-10-19	1,500	1,530	1,466	1,509	83,400	1,509
2023-10-18	1,429	1,529	1,408	1,508	103,900	1,508
2023-10-17	1,348	1,447	1,348	1,429	57,800	1,429
2023-10-16	1,362	1,379	1,327	1,372	59,100	1,372
2023-10-13	1,505	1,529	1,336	1,378	187,500	1,378
2023-10-12	1,485	1,543	1,481	1,529	22,900	1,529
2023-10-11	1,533	1,535	1,492	1,492	24,400	1,492
2023-10-10	1,550	1,567	1,535	1,535	23,800	1,535
2023-10-06	1,516	1,550	1,501	1,544	31,700	1,544
2023-10-05	1,492	1,526	1,468	1,526	50,200	1,526
2023-10-04	1,479	1,514	1,456	1,462	51,500	1,462
2023-10-03	1,600	1,600	1,519	1,519	57,500	1,519
2023-10-02	1,672	1,675	1,574	1,577	103,000	1,577
2023-09-29	1,630	1,696	1,627	1,667	49,700	1,667
2023-09-28	1,760	1,760	1,614	1,620	61,700	1,620
2023-09-27	1,610	1,657	1,608	1,641	46,600	1,641
2023-09-26	1,617	1,659	1,602	1,646	63,900	1,646
2023-09-25	1,541	1,650	1,541	1,620	87,800	1,620
2023-09-22	1,481	1,567	1,481	1,545	49,800	1,545
2023-09-21	1,561	1,580	1,475	1,515	85,500	1,515
2023-09-20	1,660	1,769	1,534	1,566	421,000	1,566
2023-09-19	1,574	1,618	1,499	1,545	78,600	1,545
2023-09-15	1,593	1,611	1,552	1,553	51,600	1,553
2023-09-14	1,587	1,599	1,552	1,593	26,500	1,593
2023-09-13	1,586	1,588	1,549	1,558	37,400	1,558
2023-09-12	1,587	1,629	1,564	1,590	69,200	1,590
2023-09-11	1,514	1,566	1,492	1,547	63,900	1,547
2023-09-08	1,611	1,615	1,538	1,538	91,000	1,538
2023-09-07	1,660	1,670	1,590	1,615	115,800	1,615
2023-09-06	1,740	1,740	1,677	1,677	79,700	1,677
2023-09-05	1,709	1,741	1,677	1,739	62,800	1,739
2023-09-04	1,683	1,720	1,670	1,703	51,400	1,703
2023-09-01	1,755	1,775	1,684	1,684	104,400	1,684
2023-08-31	1,874	1,886	1,772	1,773	86,300	1,773
2023-08-30	1,835	1,917	1,835	1,874	86,800	1,874
2023-08-29	1,850	1,999	1,839	1,875	160,000	1,875
2023-08-28	1,788	1,830	1,751	1,830	139,500	1,830
2023-08-25	1,670	1,765	1,618	1,748	155,400	1,748
2023-08-24	1,654	1,687	1,610	1,620	82,100	1,620
2023-08-23	1,661	1,703	1,599	1,629	132,100	1,629
2023-08-22	1,781	1,833	1,662	1,693	226,000	1,693
2023-08-21	1,890	1,898	1,782	1,782	118,200	1,782
2023-08-18	2,019	2,024	1,864	1,864	164,400	1,864
2023-08-17	2,101	2,160	2,036	2,066	114,400	2,066
2023-08-16	1,801	2,248	1,795	2,140	633,400	2,140
2023-08-15	1,992	1,992	1,992	1,992	15,900	1,992
2023-08-14	2,476	2,546	2,426	2,492	155,900	2,492
2023-08-10	2,475	2,497	2,432	2,458	61,800	2,458
2023-08-09	2,531	2,531	2,463	2,480	49,200	2,480
2023-08-08	2,620	2,621	2,512	2,531	52,900	2,531
2023-08-07	2,588	2,654	2,560	2,620	36,800	2,620
2023-08-04	2,594	2,610	2,548	2,588	50,100	2,588
2023-08-03	2,571	2,673	2,571	2,622	49,400	2,622
2023-08-02	2,622	2,669	2,582	2,637	32,500	2,637
2023-08-01	2,708	2,715	2,617	2,660	36,700	2,660
2023-07-31	2,670	2,713	2,632	2,654	62,800	2,654
2023-07-28	2,575	2,597	2,505	2,532	61,900	2,532
2023-07-27	2,580	2,654	2,563	2,621	50,900	2,621
2023-07-26	2,567	2,599	2,466	2,574	80,300	2,574
2023-07-25	2,684	2,684	2,558	2,567	59,800	2,567
2023-07-24	2,647	2,705	2,631	2,684	46,400	2,684
2023-07-21	2,641	2,742	2,641	2,647	97,400	2,647
2023-07-20	2,726	2,738	2,627	2,643	89,000	2,643
2023-07-19	2,797	2,840	2,739	2,743	67,500	2,743
2023-07-18	2,826	2,826	2,744	2,778	49,100	2,778
2023-07-14	2,832	2,860	2,761	2,805	54,700	2,805
2023-07-13	2,727	2,856	2,720	2,837	77,300	2,837
2023-07-12	2,769	2,835	2,677	2,677	87,800	2,677
2023-07-11	2,798	2,836	2,756	2,771	46,500	2,771
2023-07-10	2,898	2,898	2,767	2,767	82,100	2,767
2023-07-07	2,715	2,900	2,705	2,885	102,900	2,885
2023-07-06	2,852	2,885	2,765	2,765	83,700	2,765
2023-07-05	2,906	2,938	2,862	2,910	63,300	2,910
2023-07-04	3,015	3,065	2,921	2,921	86,200	2,921
2023-07-03	3,085	3,140	3,035	3,045	92,300	3,045
2023-06-30	2,927	3,070	2,901	3,070	107,300	3,070
2023-06-29	2,849	3,030	2,842	2,949	181,400	2,949
2023-06-28	2,846	2,877	2,782	2,803	82,700	2,803
2023-06-27	2,760	2,794	2,720	2,767	86,100	2,767
2023-06-26	2,870	2,900	2,785	2,801	104,800	2,801
2023-06-23	2,972	3,030	2,835	2,888	126,400	2,888
2023-06-22	2,898	3,040	2,858	2,922	143,900	2,922
2023-06-21	3,020	3,020	2,895	2,915	164,700	2,915
2023-06-20	3,180	3,195	3,030	3,045	122,400	3,045
2023-06-19	3,020	3,230	2,992	3,175	151,600	3,175
2023-06-16	2,892	2,974	2,833	2,936	144,200	2,936
2023-06-15	3,040	3,100	2,915	2,915	142,100	2,915
2023-06-14	3,205	3,280	3,070	3,085	107,400	3,085
2023-06-13	3,105	3,255	3,105	3,115	108,000	3,115
2023-06-12	3,135	3,270	3,085	3,130	127,800	3,130
2023-06-09	3,280	3,325	3,140	3,160	191,900	3,160
2023-06-08	3,150	3,260	3,120	3,210	168,000	3,210
2023-06-07	2,990	3,270	2,970	3,215	277,200	3,215
2023-06-06	2,964	3,110	2,926	2,981	224,800	2,981
2023-06-05	2,720	2,999	2,702	2,964	362,100	2,964
2023-06-02	2,589	2,676	2,484	2,658	122,100	2,658
2023-06-01	2,674	2,680	2,559	2,571	148,000	2,571
2023-05-31	2,590	2,699	2,522	2,699	167,400	2,699
2023-05-30	2,507	2,598	2,446	2,551	123,300	2,551
2023-05-29	2,487	2,518	2,441	2,485	73,400	2,485
2023-05-26	2,555	2,586	2,445	2,453	158,800	2,453
2023-05-25	2,592	2,627	2,501	2,505	157,200	2,505
2023-05-24	2,664	2,698	2,605	2,618	74,800	2,618
2023-05-23	2,719	2,748	2,596	2,665	240,300	2,665
2023-05-22	2,819	2,830	2,622	2,669	221,800	2,669
2023-05-19	2,827	2,890	2,802	2,809	119,000	2,809
2023-05-18	2,932	2,951	2,801	2,801	96,700	2,801
2023-05-17	3,020	3,045	2,902	2,910	117,900	2,910
2023-05-16	2,979	3,045	2,944	3,025	88,500	3,025
2023-05-15	2,871	2,940	2,820	2,929	91,100	2,929
2023-05-12	3,000	3,030	2,870	2,890	121,700	2,890
2023-05-11	3,085	3,170	3,000	3,010	110,400	3,010
2023-05-10	3,000	3,055	2,983	3,030	100,500	3,030
2023-05-09	3,050	3,155	2,962	3,005	277,600	3,005
2023-05-08	3,240	3,270	3,010	3,045	382,200	3,045
2023-05-02	2,980	3,330	2,859	3,205	2,425,400	3,205
2023-05-01	2,749	2,880	2,699	2,880	404,600	2,880
2023-04-28	2,385	2,402	2,301	2,380	169,900	2,380
2023-04-27	2,295	2,380	2,276	2,335	92,200	2,335
2023-04-26	2,275	2,376	2,247	2,305	128,600	2,305
2023-04-25	2,198	2,360	2,180	2,293	212,400	2,293
2023-04-24	2,524	2,524	2,221	2,225	322,700	2,225
2023-04-21	2,716	2,724	2,557	2,571	139,600	2,571
2023-04-20	2,688	2,789	2,687	2,746	104,700	2,746
2023-04-19	2,663	2,710	2,637	2,692	45,800	2,692
2023-04-18	2,680	2,716	2,634	2,674	72,600	2,674
2023-04-17	2,670	2,685	2,622	2,668	53,300	2,668
2023-04-14	2,700	2,720	2,633	2,660	62,800	2,660
2023-04-13	2,525	2,691	2,513	2,652	122,800	2,652
2023-04-12	2,515	2,574	2,487	2,560	69,100	2,560
2023-04-11	2,417	2,549	2,417	2,549	100,000	2,549
2023-04-10	2,360	2,427	2,323	2,414	63,100	2,414
2023-04-07	2,461	2,500	2,335	2,367	103,300	2,367
2023-04-06	2,385	2,461	2,371	2,457	76,500	2,457
2023-04-05	2,488	2,509	2,390	2,425	95,100	2,425
2023-04-04	2,620	2,627	2,488	2,501	170,600	2,501
2023-04-03	2,446	2,609	2,430	2,600	249,300	2,600
2023-03-31	2,341	2,446	2,303	2,432	95,800	2,432
2023-03-30	2,400	2,439	2,289	2,328	128,200	2,328
2023-03-29	2,318	2,380	2,304	2,321	38,900	2,321
2023-03-28	2,413	2,437	2,295	2,333	68,900	2,333
2023-03-27	2,483	2,508	2,413	2,413	71,000	2,413
2023-03-24	2,425	2,510	2,371	2,474	87,100	2,474
2023-03-23	2,373	2,449	2,296	2,420	76,500	2,420
2023-03-22	2,342	2,400	2,305	2,349	51,100	2,349
2023-03-20	2,443	2,446	2,271	2,292	106,100	2,292
2023-03-17	2,475	2,530	2,410	2,419	90,300	2,419
2023-03-16	2,492	2,577	2,407	2,463	132,600	2,463
2023-03-15	2,399	2,524	2,396	2,493	195,300	2,493
2023-03-14	2,414	2,467	2,311	2,314	83,700	2,314
2023-03-13	2,405	2,479	2,358	2,444	100,600	2,444
2023-03-10	2,369	2,500	2,358	2,455	140,600	2,455
2023-03-09	2,391	2,428	2,351	2,358	81,000	2,358
2023-03-08	2,310	2,422	2,256	2,392	121,700	2,392
2023-03-07	2,300	2,379	2,231	2,309	229,000	2,309
2023-03-06	2,273	2,320	2,216	2,307	226,100	2,307
2023-03-03	2,115	2,278	2,092	2,255	259,400	2,255
2023-03-02	2,042	2,098	1,980	2,091	105,000	2,091
2023-03-01	2,017	2,088	1,991	2,047	95,800	2,047
2023-02-28	1,959	2,020	1,939	2,015	93,800	2,015
2023-02-27	1,979	1,979	1,881	1,940	111,100	1,940
2023-02-24	1,988	2,034	1,972	1,979	78,000	1,979
2023-02-22	1,965	2,072	1,948	1,958	156,300	1,958
2023-02-21	1,952	1,999	1,937	1,979	79,600	1,979
2023-02-20	2,075	2,120	1,933	1,936	168,500	1,936
2023-02-17	2,004	2,050	1,984	2,050	106,900	2,050
2023-02-16	1,980	2,021	1,942	2,004	116,200	2,004
2023-02-15	2,020	2,056	1,965	1,965	117,000	1,965
2023-02-14	2,036	2,074	1,965	2,010	250,700	2,010
2023-02-13	2,118	2,138	2,016	2,038	215,200	2,038
2023-02-10	2,104	2,153	2,072	2,140	203,100	2,140
2023-02-09	2,091	2,195	2,072	2,122	372,100	2,122
2023-02-08	2,010	2,100	1,991	2,100	354,200	2,100
2023-02-07	2,032	2,106	2,006	2,055	508,600	2,055
2023-02-06	2,027	2,070	1,955	2,017	848,200	2,017
2023-02-03	1,880	2,010	1,860	1,991	1,106,300	1,991
2023-02-02	1,867	1,915	1,822	1,860	503,700	1,860
2023-02-01	1,800	1,959	1,762	1,866	3,609,400	1,866
2023-01-31	1,783	1,783	1,773	1,783	433,700	1,783
2023-01-30	1,400	1,513	1,399	1,483	281,200	1,483
2023-01-27	1,410	1,425	1,372	1,383	74,600	1,383
2023-01-26	1,469	1,469	1,412	1,415	67,800	1,415
2023-01-25	1,408	1,470	1,397	1,460	74,000	1,460
2023-01-24	1,451	1,471	1,409	1,409	61,400	1,409
2023-01-23	1,411	1,460	1,400	1,425	61,100	1,425
2023-01-20	1,420	1,446	1,395	1,401	88,700	1,401
2023-01-19	1,330	1,468	1,312	1,446	203,600	1,446
2023-01-18	1,379	1,440	1,331	1,340	288,100	1,340
2023-01-17	1,377	1,379	1,315	1,379	57,000	1,379
2023-01-16	1,350	1,370	1,324	1,360	53,900	1,360
2023-01-13	1,267	1,359	1,250	1,329	81,500	1,329
2023-01-12	1,317	1,322	1,271	1,297	35,200	1,297
2023-01-11	1,289	1,317	1,281	1,300	42,400	1,300
2023-01-10	1,241	1,301	1,241	1,266	29,700	1,266
2023-01-06	1,275	1,301	1,235	1,241	50,700	1,241
2023-01-05	1,212	1,259	1,177	1,259	55,600	1,259
2023-01-04	1,206	1,287	1,184	1,225	52,800	1,225

分割・併合履歴：なし

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

9219 (株)ギックス の時系列データ [2023年度]

9219 (株)ギックスの時系列データ [2023年度]