ギグワークス
2375スタンダード/サービス業/GiG Works Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 221.0 | 222.0 | 213.0 | 220.0 | -6.0 | -2.65% | 240,100 |
| 2026-03-12 | 230.0 | 234.0 | 225.0 | 226.0 | -8.0 | -3.42% | 273,800 |
| 2026-03-11 | 270.0 | 273.0 | 231.0 | 234.0 | -4.0 | -1.68% | 1,769,000 |
| 2026-03-10 | 224.0 | 240.0 | 222.0 | 238.0 | +19.0 | +8.68% | 308,800 |
| 2026-03-09 | 224.0 | 224.0 | 198.0 | 219.0 | -8.0 | -3.52% | 274,100 |
| 2026-03-06 | 217.0 | 227.0 | 212.0 | 227.0 | +10.0 | +4.61% | 93,500 |
| 2026-03-05 | 219.0 | 224.0 | 214.0 | 217.0 | +12.0 | +5.85% | 196,200 |
| 2026-03-04 | 217.0 | 219.0 | 204.0 | 205.0 | -20.0 | -8.89% | 245,200 |
| 2026-03-03 | 229.0 | 230.0 | 223.0 | 225.0 | -4.0 | -1.75% | 53,500 |
| 2026-03-02 | 225.0 | 230.0 | 225.0 | 229.0 | 0.0 | 0.00% | 49,400 |
| 2026-02-27 | 222.0 | 229.0 | 220.0 | 229.0 | +7.0 | +3.15% | 55,300 |
| 2026-02-26 | 225.0 | 225.0 | 220.0 | 222.0 | 0.0 | 0.00% | 39,600 |
| 2026-02-25 | 221.0 | 223.0 | 220.0 | 222.0 | +2.0 | +0.91% | 47,900 |
| 2026-02-24 | 227.0 | 227.0 | 220.0 | 220.0 | -4.0 | -1.79% | 45,300 |
| 2026-02-20 | 223.0 | 230.0 | 223.0 | 224.0 | -6.0 | -2.61% | 57,500 |
| 2026-02-19 | 225.0 | 230.0 | 224.0 | 230.0 | +2.0 | +0.88% | 36,200 |
| 2026-02-18 | 230.0 | 230.0 | 225.0 | 228.0 | +1.0 | +0.44% | 40,900 |
| 2026-02-17 | 224.0 | 229.0 | 223.0 | 227.0 | +1.0 | +0.44% | 33,300 |
| 2026-02-16 | 222.0 | 226.0 | 221.0 | 226.0 | +3.0 | +1.35% | 47,100 |
| 2026-02-13 | 221.0 | 226.0 | 220.0 | 223.0 | +1.0 | +0.45% | 50,600 |
| 2026-02-12 | 224.0 | 225.0 | 222.0 | 222.0 | -4.0 | -1.77% | 38,600 |
| 2026-02-10 | 220.0 | 226.0 | 220.0 | 226.0 | +6.0 | +2.73% | 55,600 |
| 2026-02-09 | 223.0 | 223.0 | 218.0 | 220.0 | 0.0 | 0.00% | 40,100 |
| 2026-02-06 | 225.0 | 225.0 | 220.0 | 220.0 | -5.0 | -2.22% | 14,700 |
| 2026-02-05 | 222.0 | 226.0 | 221.0 | 225.0 | +5.0 | +2.27% | 33,200 |
| 2026-02-04 | 220.0 | 223.0 | 220.0 | 220.0 | -1.0 | -0.45% | 11,100 |
| 2026-02-03 | 223.0 | 223.0 | 220.0 | 221.0 | -2.0 | -0.90% | 15,800 |
| 2026-02-02 | 223.0 | 225.0 | 220.0 | 223.0 | +5.0 | +2.29% | 43,600 |
| 2026-01-30 | 218.0 | 220.0 | 216.0 | 218.0 | -1.0 | -0.46% | 29,000 |
| 2026-01-29 | 219.0 | 220.0 | 215.0 | 219.0 | 0.0 | 0.00% | 75,900 |
| 2026-01-28 | 223.0 | 223.0 | 218.0 | 219.0 | -4.0 | -1.79% | 62,600 |
| 2026-01-27 | 225.0 | 225.0 | 223.0 | 223.0 | -3.0 | -1.33% | 23,300 |
| 2026-01-26 | 231.0 | 231.0 | 223.0 | 226.0 | -1.0 | -0.44% | 55,300 |
| 2026-01-23 | 226.0 | 227.0 | 223.0 | 227.0 | +2.0 | +0.89% | 22,300 |
| 2026-01-22 | 228.0 | 228.0 | 225.0 | 225.0 | -2.0 | -0.88% | 43,500 |
| 2026-01-21 | 226.0 | 229.0 | 224.0 | 227.0 | -1.0 | -0.44% | 45,100 |
| 2026-01-20 | 232.0 | 232.0 | 226.0 | 228.0 | -3.0 | -1.30% | 35,800 |
| 2026-01-19 | 232.0 | 233.0 | 229.0 | 231.0 | 0.0 | 0.00% | 39,200 |
| 2026-01-16 | 230.0 | 233.0 | 227.0 | 231.0 | +2.0 | +0.87% | 56,400 |
| 2026-01-15 | 230.0 | 230.0 | 227.0 | 229.0 | 0.0 | 0.00% | 56,100 |
| 2026-01-14 | 227.0 | 229.0 | 225.0 | 229.0 | +3.0 | +1.33% | 50,800 |
| 2026-01-13 | 229.0 | 229.0 | 223.0 | 226.0 | -1.0 | -0.44% | 76,700 |
| 2026-01-09 | 225.0 | 228.0 | 223.0 | 227.0 | +2.0 | +0.89% | 43,400 |
| 2026-01-08 | 228.0 | 228.0 | 224.0 | 225.0 | -3.0 | -1.32% | 51,100 |
| 2026-01-07 | 228.0 | 230.0 | 223.0 | 228.0 | +2.0 | +0.88% | 132,000 |
| 2026-01-06 | 228.0 | 230.0 | 224.0 | 226.0 | -2.0 | -0.88% | 79,900 |
| 2026-01-05 | 220.0 | 229.0 | 217.0 | 228.0 | +7.0 | +3.17% | 158,600 |
| 2025-12-30 | 252.0 | 255.0 | 220.0 | 221.0 | +1.0 | +0.45% | 877,700 |
| 2025-12-29 | 217.0 | 221.0 | 214.0 | 220.0 | +3.0 | +1.38% | 64,300 |
| 2025-12-26 | 216.0 | 218.0 | 215.0 | 217.0 | +2.0 | +0.93% | 92,900 |
| 2025-12-25 | 214.0 | 215.0 | 210.0 | 215.0 | +1.0 | +0.47% | 122,300 |
| 2025-12-24 | 214.0 | 215.0 | 211.0 | 214.0 | +1.0 | +0.47% | 129,500 |
| 2025-12-23 | 217.0 | 222.0 | 213.0 | 213.0 | -1.0 | -0.47% | 133,000 |
| 2025-12-22 | 216.0 | 216.0 | 210.0 | 214.0 | -2.0 | -0.93% | 178,800 |
| 2025-12-19 | 218.0 | 218.0 | 215.0 | 216.0 | -2.0 | -0.92% | 70,000 |
| 2025-12-18 | 221.0 | 222.0 | 217.0 | 218.0 | -5.0 | -2.24% | 94,900 |
| 2025-12-17 | 231.0 | 231.0 | 221.0 | 223.0 | 0.0 | 0.00% | 64,100 |
| 2025-12-16 | 238.0 | 238.0 | 220.0 | 223.0 | -13.0 | -5.51% | 164,800 |
| 2025-12-15 | 231.0 | 242.0 | 229.0 | 236.0 | 0.0 | 0.00% | 127,600 |
| 2025-12-12 | 263.0 | 264.0 | 224.0 | 236.0 | +1.0 | +0.43% | 811,700 |
| 2025-12-11 | 233.0 | 241.0 | 232.0 | 235.0 | +4.0 | +1.73% | 133,100 |
| 2025-12-10 | 224.0 | 237.0 | 220.0 | 231.0 | +6.0 | +2.67% | 134,800 |
| 2025-12-09 | 221.0 | 234.0 | 217.0 | 225.0 | +3.0 | +1.35% | 170,900 |
| 2025-12-08 | 220.0 | 224.0 | 217.0 | 222.0 | +1.0 | +0.45% | 31,400 |
| 2025-12-05 | 221.0 | 224.0 | 221.0 | 221.0 | -2.0 | -0.90% | 13,000 |
| 2025-12-04 | 223.0 | 226.0 | 222.0 | 223.0 | +1.0 | +0.45% | 19,400 |
| 2025-12-03 | 224.0 | 224.0 | 220.0 | 222.0 | +1.0 | +0.45% | 29,300 |
| 2025-12-02 | 232.0 | 233.0 | 221.0 | 221.0 | -11.0 | -4.74% | 55,300 |
| 2025-12-01 | 234.0 | 234.0 | 226.0 | 232.0 | -1.0 | -0.43% | 41,600 |
| 2025-11-28 | 220.0 | 235.0 | 220.0 | 233.0 | +13.0 | +5.91% | 118,200 |
| 2025-11-27 | 216.0 | 221.0 | 216.0 | 220.0 | +4.0 | +1.85% | 21,300 |
| 2025-11-26 | 220.0 | 220.0 | 216.0 | 216.0 | 0.0 | 0.00% | 27,100 |
| 2025-11-25 | 215.0 | 218.0 | 215.0 | 216.0 | +2.0 | +0.93% | 27,500 |
| 2025-11-21 | 215.0 | 217.0 | 214.0 | 214.0 | -2.0 | -0.93% | 25,600 |
| 2025-11-20 | 219.0 | 219.0 | 215.0 | 216.0 | -1.0 | -0.46% | 22,500 |
| 2025-11-19 | 214.0 | 219.0 | 214.0 | 217.0 | +1.0 | +0.46% | 20,700 |
| 2025-11-18 | 218.0 | 219.0 | 215.0 | 216.0 | -1.0 | -0.46% | 24,900 |
| 2025-11-17 | 221.0 | 221.0 | 214.0 | 217.0 | -3.0 | -1.36% | 64,600 |
| 2025-11-14 | 220.0 | 223.0 | 220.0 | 220.0 | -3.0 | -1.35% | 21,300 |
| 2025-11-13 | 223.0 | 225.0 | 220.0 | 223.0 | 0.0 | 0.00% | 61,900 |
| 2025-11-12 | 227.0 | 227.0 | 220.0 | 223.0 | +1.0 | +0.45% | 25,900 |
| 2025-11-11 | 225.0 | 227.0 | 222.0 | 222.0 | -2.0 | -0.89% | 40,600 |
| 2025-11-10 | 220.0 | 225.0 | 217.0 | 224.0 | +4.0 | +1.82% | 53,000 |
| 2025-11-07 | 215.0 | 220.0 | 215.0 | 220.0 | +5.0 | +2.33% | 41,500 |
| 2025-11-06 | 218.0 | 220.0 | 215.0 | 215.0 | 0.0 | 0.00% | 32,000 |
| 2025-11-05 | 220.0 | 220.0 | 214.0 | 215.0 | -6.0 | -2.71% | 67,100 |
| 2025-11-04 | 225.0 | 225.0 | 221.0 | 221.0 | -2.0 | -0.90% | 38,600 |
| 2025-10-31 | 229.0 | 230.0 | 221.0 | 223.0 | -4.0 | -1.76% | 62,000 |
| 2025-10-30 | 219.0 | 230.0 | 217.0 | 227.0 | -10.0 | -4.22% | 136,900 |
| 2025-10-29 | 239.0 | 243.0 | 235.0 | 237.0 | -3.0 | -1.25% | 68,300 |
| 2025-10-28 | 242.0 | 246.0 | 239.0 | 240.0 | +4.0 | +1.69% | 64,200 |
| 2025-10-27 | 240.0 | 243.0 | 236.0 | 236.0 | -2.0 | -0.84% | 62,200 |
| 2025-10-24 | 241.0 | 241.0 | 237.0 | 238.0 | 0.0 | 0.00% | 37,300 |
| 2025-10-23 | 235.0 | 240.0 | 235.0 | 238.0 | 0.0 | 0.00% | 32,500 |
| 2025-10-22 | 232.0 | 241.0 | 232.0 | 238.0 | +5.0 | +2.15% | 51,300 |
| 2025-10-21 | 234.0 | 236.0 | 231.0 | 233.0 | +1.0 | +0.43% | 32,600 |
| 2025-10-20 | 229.0 | 236.0 | 229.0 | 232.0 | +3.0 | +1.31% | 50,300 |
| 2025-10-17 | 231.0 | 234.0 | 228.0 | 229.0 | -5.0 | -2.14% | 58,700 |
| 2025-10-16 | 237.0 | 238.0 | 234.0 | 234.0 | -1.0 | -0.43% | 37,400 |
| 2025-10-15 | 230.0 | 238.0 | 230.0 | 235.0 | +5.0 | +2.17% | 41,500 |
| 2025-10-14 | 238.0 | 238.0 | 227.0 | 230.0 | -11.0 | -4.56% | 153,100 |
| 2025-10-10 | 248.0 | 249.0 | 241.0 | 241.0 | -7.0 | -2.82% | 71,200 |
| 2025-10-09 | 251.0 | 253.0 | 248.0 | 248.0 | -2.0 | -0.80% | 45,000 |
| 2025-10-08 | 255.0 | 257.0 | 249.0 | 250.0 | -2.0 | -0.79% | 78,500 |
| 2025-10-07 | 253.0 | 255.0 | 247.0 | 252.0 | -4.0 | -1.56% | 83,100 |
| 2025-10-06 | 255.0 | 260.0 | 253.0 | 256.0 | +1.0 | +0.39% | 66,100 |
| 2025-10-03 | 252.0 | 258.0 | 252.0 | 255.0 | +2.0 | +0.79% | 54,400 |
| 2025-10-02 | 259.0 | 263.0 | 251.0 | 253.0 | -6.0 | -2.32% | 99,700 |
| 2025-10-01 | 265.0 | 266.0 | 255.0 | 259.0 | +9.0 | +3.60% | 307,500 |
| 2025-09-30 | 247.0 | 251.0 | 243.0 | 250.0 | +4.0 | +1.63% | 69,100 |
| 2025-09-29 | 250.0 | 253.0 | 246.0 | 246.0 | -2.0 | -0.81% | 49,800 |
| 2025-09-26 | 251.0 | 254.0 | 248.0 | 248.0 | 0.0 | 0.00% | 56,600 |
| 2025-09-25 | 252.0 | 252.0 | 246.0 | 248.0 | -1.0 | -0.40% | 75,900 |
| 2025-09-24 | 253.0 | 253.0 | 248.0 | 249.0 | -6.0 | -2.35% | 77,000 |
| 2025-09-22 | 251.0 | 259.0 | 249.0 | 255.0 | +10.0 | +4.08% | 106,100 |
| 2025-09-19 | 253.0 | 256.0 | 245.0 | 245.0 | -8.0 | -3.16% | 188,600 |
| 2025-09-18 | 271.0 | 271.0 | 251.0 | 253.0 | -17.0 | -6.30% | 328,100 |
| 2025-09-17 | 271.0 | 273.0 | 268.0 | 270.0 | 0.0 | 0.00% | 107,600 |
| 2025-09-16 | 269.0 | 280.0 | 263.0 | 270.0 | +3.0 | +1.12% | 267,900 |
| 2025-09-12 | 267.0 | 283.0 | 262.0 | 267.0 | — | — | 538,300 |
直近120営業日分を表示