ギミック

475A

スタンダード/サービス業/GIMIC Co.,Ltd.

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	1,090.0	1,139.0	1,086.0	1,088.0	-32.0	-2.86%	11,800
2026-03-12	1,118.0	1,141.0	1,106.0	1,120.0	-23.0	-2.01%	17,000
2026-03-11	1,133.0	1,147.0	1,122.0	1,143.0	-2.0	-0.17%	20,200
2026-03-10	1,109.0	1,165.0	1,105.0	1,145.0	+31.0	+2.78%	39,000
2026-03-09	1,120.0	1,130.0	1,095.0	1,114.0	-36.0	-3.13%	36,400
2026-03-06	1,128.0	1,155.0	1,117.0	1,150.0	-3.0	-0.26%	27,600
2026-03-05	1,129.0	1,180.0	1,120.0	1,153.0	+54.0	+4.91%	62,600
2026-03-04	1,080.0	1,099.0	1,056.0	1,099.0	-8.0	-0.72%	21,800
2026-03-03	1,090.0	1,121.0	1,082.0	1,107.0	+7.0	+0.64%	45,400
2026-03-02	1,118.0	1,133.0	1,098.0	1,100.0	-34.0	-3.00%	23,200
2026-02-27	1,104.0	1,139.0	1,102.0	1,134.0	+20.0	+1.80%	24,000
2026-02-26	1,108.0	1,133.0	1,101.0	1,114.0	+19.0	+1.74%	20,800
2026-02-25	1,070.0	1,105.0	1,060.0	1,095.0	+46.0	+4.39%	28,500
2026-02-24	1,071.0	1,076.0	1,043.0	1,049.0	-27.0	-2.51%	27,300
2026-02-20	1,075.0	1,086.0	1,061.0	1,076.0	-1.0	-0.09%	30,900
2026-02-19	1,103.0	1,113.0	1,060.0	1,077.0	-30.0	-2.71%	73,000
2026-02-18	1,104.0	1,138.0	1,058.0	1,107.0	+108.0	+10.81%	191,800
2026-02-17	1,000.0	1,019.0	975.0	999.0	+1.0	+0.10%	42,000
2026-02-16	1,049.0	1,049.0	985.0	998.0	-101.0	-9.19%	90,300
2026-02-13	1,150.0	1,150.0	1,097.0	1,099.0	-67.0	-5.75%	40,600
2026-02-12	1,150.0	1,169.0	1,138.0	1,166.0	+28.0	+2.46%	61,700
2026-02-10	1,125.0	1,149.0	1,125.0	1,138.0	+10.0	+0.89%	62,600
2026-02-09	1,150.0	1,152.0	1,103.0	1,128.0	+27.0	+2.45%	70,400
2026-02-06	1,099.0	1,112.0	1,074.0	1,101.0	-28.0	-2.48%	42,100
2026-02-05	1,091.0	1,136.0	1,087.0	1,129.0	+29.0	+2.64%	29,200
2026-02-04	1,102.0	1,114.0	1,090.0	1,100.0	-19.0	-1.70%	31,500
2026-02-03	1,109.0	1,120.0	1,091.0	1,119.0	+10.0	+0.90%	23,100
2026-02-02	1,086.0	1,115.0	1,066.0	1,109.0	+53.0	+5.02%	61,600
2026-01-30	1,070.0	1,097.0	1,040.0	1,056.0	-22.0	-2.04%	44,300
2026-01-29	1,073.0	1,080.0	1,048.0	1,078.0	+2.0	+0.19%	30,800
2026-01-28	1,075.0	1,091.0	1,059.0	1,076.0	-22.0	-2.00%	56,100
2026-01-27	1,130.0	1,138.0	1,096.0	1,098.0	-32.0	-2.83%	30,500
2026-01-26	1,140.0	1,140.0	1,103.0	1,130.0	-21.0	-1.82%	29,300
2026-01-23	1,157.0	1,157.0	1,139.0	1,151.0	-6.0	-0.52%	24,200
2026-01-22	1,152.0	1,169.0	1,150.0	1,157.0	+2.0	+0.17%	12,600
2026-01-21	1,123.0	1,155.0	1,121.0	1,155.0	+3.0	+0.26%	44,600
2026-01-20	1,158.0	1,199.0	1,137.0	1,152.0	-12.0	-1.03%	59,200
2026-01-19	1,167.0	1,167.0	1,146.0	1,164.0	0.0	0.00%	26,800
2026-01-16	1,143.0	1,166.0	1,143.0	1,164.0	+15.0	+1.31%	28,100
2026-01-15	1,168.0	1,175.0	1,142.0	1,149.0	-21.0	-1.79%	50,700
2026-01-14	1,153.0	1,180.0	1,126.0	1,170.0	+6.0	+0.52%	95,900
2026-01-13	1,235.0	1,235.0	1,160.0	1,164.0	-41.0	-3.40%	81,400
2026-01-09	1,200.0	1,246.0	1,191.0	1,205.0	+5.0	+0.42%	181,100
2026-01-08	1,192.0	1,230.0	1,151.0	1,200.0	+7.0	+0.59%	155,400
2026-01-07	1,090.0	1,194.0	1,090.0	1,193.0	+123.0	+11.50%	319,600
2026-01-06	1,066.0	1,073.0	1,060.0	1,070.0	0.0	0.00%	35,100
2026-01-05	1,072.0	1,085.0	1,064.0	1,070.0	0.0	0.00%	44,600
2025-12-30	1,084.0	1,100.0	1,060.0	1,070.0	-34.0	-3.08%	63,700
2025-12-29	1,086.0	1,104.0	1,074.0	1,104.0	+18.0	+1.66%	62,000
2025-12-26	1,100.0	1,144.0	1,086.0	1,086.0	-18.0	-1.63%	173,400
2025-12-25	1,103.0	1,139.0	1,096.0	1,104.0	-29.0	-2.56%	104,400
2025-12-24	1,113.0	1,140.0	1,076.0	1,133.0	+7.0	+0.62%	169,700
2025-12-23	1,100.0	1,132.0	1,100.0	1,126.0	+9.0	+0.81%	96,600
2025-12-22	1,137.0	1,165.0	1,072.0	1,117.0	-50.0	-4.28%	414,400
2025-12-19	1,090.0	1,249.0	1,064.0	1,167.0	—	—	3,019,400

直近55営業日分を表示