日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ジオマテック(6907)の株価時系列情報

ジオマテック(6907)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 745 745 730 743 1,700
1998/12/29 700 750 700 745 14,500
1998/12/28 695 700 690 700 2,000
1998/12/25 695 697 685 685 7,000
1998/12/24 730 730 670 685 10,600
1998/12/22 701 750 701 730 27,100
1998/12/21 720 720 690 690 12,100
1998/12/18 691 731 691 730 7,300
1998/12/17 710 710 670 690 4,000
1998/12/16 800 800 720 720 9,800
1998/12/15 811 811 801 805 3,900
1998/12/14 830 830 820 830 3,500
1998/12/11 840 840 810 839 17,100
1998/12/10 810 845 810 830 24,700
1998/12/09 725 750 720 750 7,800
1998/12/08 710 725 710 714 3,300
1998/12/07 750 750 700 710 1,800
1998/12/04 720 720 700 700 6,900
1998/12/03 700 725 700 725 2,700
1998/12/02 790 790 750 750 4,200
1998/12/01 790 790 775 790 17,400
1998/11/30 798 800 770 790 18,900
1998/11/27 750 822 740 791 31,000
1998/11/26 640 722 640 722 12,600
1998/11/25 616 626 610 622 33,400
1998/11/24 606 615 606 608 20,700
1998/11/20 615 615 601 605 10,200
1998/11/19 629 630 610 610 9,300
1998/11/18 610 610 610 610 3,500
1998/11/17 630 630 610 610 2,700
1998/11/16 603 630 600 630 17,100
1998/11/13 630 630 605 605 8,900
1998/11/12 632 643 631 631 2,900
1998/11/11 644 644 621 630 5,000
1998/11/10 620 631 620 631 4,000
1998/11/09 590 620 580 620 25,000
1998/11/06 701 701 680 680 5,400
1998/11/05 654 700 654 700 8,300
1998/11/04 600 650 600 640 13,000
1998/11/02 610 610 600 600 6,600
1998/10/30 600 600 580 600 3,200
1998/10/29 610 610 600 600 2,700
1998/10/28 660 660 630 630 2,600
1998/10/27 670 670 660 660 4,200
1998/10/26 670 670 660 670 4,700
1998/10/23 660 670 660 670 8,300
1998/10/22 625 660 625 635 21,600
1998/10/21 610 619 600 610 10,100
1998/10/20 610 610 578 600 9,300
1998/10/19 595 600 595 600 3,300
1998/10/16 562 562 552 555 2,100
1998/10/15 560 560 550 552 3,000
1998/10/14 570 570 560 560 4,400
1998/10/13 580 580 565 570 10,900
1998/10/12 570 575 570 575 6,400
1998/10/09 570 570 570 570 4,400
1998/10/08 600 600 590 590 7,100
1998/10/07 555 565 550 565 18,100
1998/10/06 560 560 550 555 10,000
1998/10/05 580 580 565 565 3,400
1998/10/02 610 610 561 580 5,300
1998/10/01 640 640 602 610 8,900
1998/09/30 719 719 630 630 6,900
1998/09/29 725 725 720 720 1,500
1998/09/28 730 730 720 720 500
1998/09/25 750 750 730 730 2,400
1998/09/24 710 730 710 730 21,100
1998/09/22 730 730 701 701 20,100
1998/09/21 750 750 730 730 1,800
1998/09/18 780 780 750 750 6,600
1998/09/17 780 780 760 780 2,300
1998/09/16 780 780 770 780 1,200
1998/09/14 780 780 780 780 1,500
1998/09/11 760 780 760 780 200,900
1998/09/10 780 780 760 760 202,800
1998/09/09 780 780 780 780 1,600
1998/09/08 800 800 780 790 5,500
1998/09/07 800 800 800 800 1,300
1998/09/04 798 798 790 798 3,000
1998/09/03 800 800 795 798 1,000
1998/09/02 800 800 790 799 2,600
1998/09/01 800 800 780 800 1,900
1998/08/31 802 810 801 801 2,300
1998/08/28 802 811 801 810 3,400
1998/08/27 870 870 850 850 3,600
1998/08/26 890 890 870 870 1,500
1998/08/25 890 900 870 890 3,300
1998/08/24 900 900 860 861 4,400
1998/08/21 909 909 900 900 600
1998/08/20 902 910 902 910 1,100
1998/08/19 890 895 890 895 1,900
1998/08/18 880 890 880 890 2,400
1998/08/17 900 900 890 890 3,400
1998/08/14 900 900 900 900 800
1998/08/13 910 910 910 910 5,200
1998/08/12 900 900 890 900 4,200
1998/08/11 931 931 900 900 1,500
1998/08/10 920 920 920 920 1,900
1998/08/07 940 940 920 920 5,000
1998/08/06 960 960 960 960 4,200
1998/08/05 969 969 960 960 1,100
1998/08/04 960 969 960 969 3,200
1998/08/03 970 970 960 960 1,200
1998/07/31 960 970 960 970 2,100
1998/07/30 970 970 960 960 1,100
1998/07/29 998 998 960 960 5,500
1998/07/28 980 1,000 980 999 1,300
1998/07/27 1,040 1,040 980 1,000 4,700
1998/07/24 1,010 1,020 1,010 1,020 1,700
1998/07/23 1,040 1,070 1,020 1,030 1,100
1998/07/22 1,060 1,060 1,040 1,040 2,500
1998/07/21 1,030 1,060 1,030 1,060 8,200
1998/07/17 1,010 1,020 1,010 1,020 3,800
1998/07/16 1,010 1,010 1,000 1,000 2,200
1998/07/15 980 1,000 980 1,000 2,400
1998/07/14 980 980 980 980 1,000
1998/07/13 990 1,000 980 980 5,000
1998/07/10 985 1,030 985 1,030 2,200
1998/07/09 1,000 1,020 980 1,020 3,000
1998/07/08 999 1,010 980 1,010 10,900
1998/07/06 1,000 1,000 970 1,000 1,800
1998/07/03 1,000 1,000 980 1,000 2,900
1998/07/02 985 1,000 970 1,000 7,000
1998/07/01 960 995 960 995 3,000
1998/06/30 906 965 906 964 4,700
1998/06/29 980 989 901 901 3,500
1998/06/26 940 950 940 950 600
1998/06/25 968 968 950 950 2,500
1998/06/24 905 905 900 900 2,700
1998/06/23 950 950 900 900 1,800
1998/06/19 1,020 1,020 950 970 8,900
1998/06/18 990 1,020 970 1,010 12,100
1998/06/17 980 980 970 970 2,400
1998/06/16 990 990 970 980 3,500
1998/06/15 1,000 1,000 990 990 2,000
1998/06/12 1,000 1,020 980 1,020 5,200
1998/06/11 1,090 1,090 1,000 1,030 14,600
1998/06/10 1,060 1,070 1,050 1,070 24,000
1998/06/09 949 970 949 970 17,000
1998/06/08 870 870 870 870 200
1998/06/05 851 870 851 870 1,300
1998/06/03 830 852 830 850 4,700
1998/06/02 850 870 830 830 11,800
1998/06/01 820 835 820 831 4,100
1998/05/29 835 835 820 820 10,300
1998/05/28 839 839 801 830 14,400
1998/05/27 894 895 840 840 21,800
1998/05/26 900 900 895 895 19,300
1998/05/25 920 925 900 901 28,700
1998/05/22 1,050 1,050 900 931 27,600
1998/05/21 1,080 1,080 1,080 1,080 200
1998/05/20 1,050 1,060 1,040 1,060 17,900
1998/05/19 1,080 1,080 1,050 1,050 2,600
1998/05/18 1,080 1,080 1,070 1,080 5,500
1998/05/15 1,190 1,190 1,080 1,080 3,700
1998/05/14 1,130 1,200 1,130 1,160 500
1998/05/13 1,120 1,130 1,120 1,130 400
1998/05/11 1,110 1,150 1,100 1,100 1,100
1998/05/08 1,110 1,110 1,100 1,100 2,000
1998/05/07 1,110 1,110 1,110 1,110 100
1998/05/06 1,190 1,190 1,100 1,100 2,200
1998/04/30 1,140 1,250 1,140 1,250 7,200
1998/04/28 1,140 1,160 1,120 1,140 8,700
1998/04/27 1,190 1,190 1,160 1,160 1,700
1998/04/24 1,200 1,220 1,190 1,220 4,600
1998/04/23 1,160 1,180 1,160 1,160 2,000
1998/04/22 1,190 1,200 1,160 1,200 2,900
1998/04/21 1,160 1,200 1,160 1,180 2,300
1998/04/20 1,180 1,250 1,170 1,200 5,600
1998/04/17 1,230 1,230 1,190 1,210 5,300
1998/04/16 1,280 1,280 1,180 1,230 18,100
1998/04/15 1,250 1,280 1,220 1,240 3,700
1998/04/14 1,280 1,280 1,250 1,250 3,500
1998/04/13 1,240 1,280 1,240 1,270 4,100
1998/04/10 1,200 1,230 1,180 1,230 15,700
1998/04/09 1,190 1,190 1,160 1,180 5,900
1998/04/08 1,100 1,100 1,100 1,100 900
1998/04/07 1,050 1,100 1,050 1,100 3,000
1998/04/06 1,070 1,070 1,040 1,050 5,400
1998/04/03 1,130 1,130 1,070 1,070 5,600
1998/04/02 1,150 1,180 1,130 1,130 12,500
1998/04/01 1,150 1,150 1,130 1,150 10,500
1998/03/31 1,180 1,200 1,130 1,200 6,300
1998/03/30 1,200 1,200 1,180 1,180 3,800
1998/03/27 1,200 1,200 1,200 1,200 12,200
1998/03/26 1,170 1,200 1,150 1,200 8,400
1998/03/25 1,180 1,180 1,160 1,170 10,100
1998/03/24 1,180 1,180 1,180 1,180 2,300
1998/03/23 1,160 1,180 1,160 1,180 1,300
1998/03/20 1,200 1,200 1,180 1,180 4,700
1998/03/19 1,120 1,200 1,120 1,200 5,800
1998/03/18 1,130 1,130 1,110 1,120 2,500
1998/03/17 1,120 1,120 1,080 1,110 10,800
1998/03/16 1,200 1,200 1,100 1,120 13,600
1998/03/13 1,200 1,200 1,170 1,200 8,400
1998/03/12 1,240 1,240 1,220 1,220 600
1998/03/11 1,250 1,260 1,230 1,240 2,900
1998/03/09 1,280 1,280 1,250 1,260 10,200
1998/03/06 1,230 1,280 1,220 1,280 7,800
1998/03/05 1,240 1,240 1,230 1,230 200
1998/03/04 1,280 1,280 1,230 1,230 7,300
1998/03/03 1,250 1,280 1,230 1,280 10,300
1998/03/02 1,220 1,250 1,220 1,250 8,600
1998/02/27 1,220 1,250 1,220 1,230 10,000
1998/02/26 1,210 1,220 1,200 1,220 5,000
1998/02/25 1,230 1,230 1,210 1,220 4,700
1998/02/24 1,230 1,240 1,230 1,230 2,100
1998/02/23 1,280 1,280 1,200 1,250 8,800
1998/02/20 1,330 1,330 1,280 1,290 2,700
1998/02/18 1,320 1,380 1,320 1,370 6,800
1998/02/17 1,320 1,320 1,310 1,320 5,500
1998/02/16 1,330 1,330 1,320 1,320 1,400
1998/02/13 1,360 1,360 1,310 1,360 8,100
1998/02/12 1,320 1,360 1,320 1,360 4,900
1998/02/10 1,340 1,390 1,320 1,320 6,100
1998/02/09 1,320 1,340 1,300 1,340 5,900
1998/02/06 1,330 1,340 1,320 1,320 6,900
1998/02/05 1,350 1,350 1,320 1,340 4,000
1998/02/04 1,330 1,370 1,300 1,370 17,200
1998/02/03 1,390 1,440 1,350 1,350 13,700
1998/02/02 1,400 1,400 1,360 1,390 5,600
1998/01/30 1,450 1,450 1,400 1,400 10,200
1998/01/29 1,530 1,550 1,430 1,480 21,900
1998/01/28 1,400 1,550 1,400 1,530 25,800
1998/01/27 1,400 1,420 1,400 1,410 6,600
1998/01/26 1,350 1,440 1,350 1,430 19,000
1998/01/23 1,350 1,350 1,310 1,350 11,800
1998/01/22 1,230 1,360 1,220 1,350 11,300
1998/01/21 1,250 1,260 1,230 1,230 11,100
1998/01/20 1,250 1,270 1,240 1,250 15,500
1998/01/19 1,270 1,330 1,250 1,250 28,800
1998/01/16 1,150 1,230 1,150 1,230 20,000
1998/01/14 1,150 1,180 1,130 1,150 20,000
1998/01/13 1,180 1,180 1,180 1,180 5,400
1998/01/12 1,200 1,200 1,180 1,180 3,400
1998/01/09 1,270 1,270 1,240 1,260 4,500
1998/01/08 1,240 1,390 1,240 1,270 29,800
1998/01/07 1,050 1,240 1,050 1,240 10,000
1998/01/06 1,050 1,050 1,040 1,050 5,100

このページの先頭へ