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
2000/12/29 1,960 1,960 1,900 1,930 1,300
2000/12/28 1,960 1,970 1,920 1,960 13,900
2000/12/27 1,990 1,990 1,900 1,960 3,800
2000/12/26 2,020 2,020 1,980 1,990 21,100
2000/12/25 1,900 2,010 1,860 1,960 19,300
2000/12/22 1,800 1,840 1,750 1,810 7,200
2000/12/21 1,840 1,840 1,750 1,780 24,100
2000/12/20 1,950 1,950 1,850 1,850 18,800
2000/12/19 2,050 2,050 1,990 1,990 15,600
2000/12/18 2,050 2,050 2,020 2,040 9,500
2000/12/15 2,100 2,100 2,050 2,050 9,000
2000/12/14 2,100 2,110 2,090 2,110 11,200
2000/12/13 2,140 2,150 2,100 2,130 10,600
2000/12/12 2,140 2,180 2,120 2,120 14,100
2000/12/11 2,160 2,160 2,080 2,110 3,600
2000/12/08 2,180 2,200 2,100 2,170 23,300
2000/12/07 2,210 2,230 2,180 2,210 13,000
2000/12/06 2,180 2,240 2,160 2,210 20,800
2000/12/05 2,150 2,190 2,130 2,130 9,100
2000/12/04 2,100 2,200 2,100 2,130 22,200
2000/12/01 2,100 2,100 2,040 2,070 24,100
2000/11/30 2,100 2,150 2,040 2,150 12,200
2000/11/29 2,100 2,150 2,050 2,150 15,400
2000/11/28 2,150 2,200 2,150 2,180 6,800
2000/11/27 2,240 2,240 2,150 2,150 4,800
2000/11/24 2,120 2,130 2,080 2,130 12,300
2000/11/22 2,120 2,150 2,100 2,120 16,200
2000/11/21 2,140 2,170 2,090 2,100 13,800
2000/11/20 2,300 2,300 2,150 2,180 7,900
2000/11/17 2,380 2,380 2,240 2,300 18,000
2000/11/16 2,420 2,490 2,350 2,420 48,800
2000/11/15 2,420 2,490 2,380 2,420 73,700
2000/11/14 2,400 2,510 2,360 2,370 89,100
2000/11/13 2,150 2,300 2,070 2,300 17,500
2000/11/10 2,180 2,200 2,150 2,200 5,700
2000/11/09 2,260 2,260 2,210 2,210 8,700
2000/11/08 2,340 2,340 2,240 2,300 9,500
2000/11/07 2,390 2,390 2,300 2,350 15,600
2000/11/06 2,260 2,440 2,250 2,410 69,300
2000/11/02 2,240 2,250 2,150 2,230 19,800
2000/11/01 2,150 2,300 2,130 2,270 68,700
2000/10/31 2,140 2,140 2,070 2,090 9,300
2000/10/30 2,110 2,150 2,100 2,140 9,100
2000/10/27 2,020 2,050 2,020 2,040 6,400
2000/10/26 2,100 2,100 1,970 2,020 25,700
2000/10/25 2,200 2,200 2,130 2,130 8,400
2000/10/24 2,270 2,270 2,210 2,260 12,300
2000/10/23 2,150 2,300 2,150 2,300 12,000
2000/10/20 2,230 2,230 2,150 2,150 13,000
2000/10/19 2,090 2,110 2,020 2,110 11,200
2000/10/18 2,150 2,150 2,000 2,100 18,000
2000/10/17 2,300 2,350 2,200 2,200 12,100
2000/10/16 2,390 2,400 2,250 2,290 9,300
2000/10/13 2,220 2,290 2,180 2,270 39,500
2000/10/12 2,340 2,340 2,260 2,300 25,200
2000/10/11 2,580 2,580 2,350 2,400 27,800
2000/10/10 2,550 2,620 2,350 2,600 105,700
2000/10/06 2,340 2,560 2,330 2,550 68,800
2000/10/05 2,310 2,340 2,290 2,320 19,000
2000/10/04 2,210 2,290 2,200 2,290 17,100
2000/10/03 2,340 2,340 2,250 2,250 6,900
2000/10/02 2,280 2,350 2,160 2,300 19,400
2000/09/29 2,260 2,350 2,230 2,310 8,200
2000/09/28 2,210 2,250 2,200 2,230 8,800
2000/09/27 2,310 2,310 2,200 2,250 16,800
2000/09/26 2,370 2,390 2,310 2,310 12,400
2000/09/25 2,450 2,500 2,360 2,360 18,800
2000/09/22 2,500 2,540 2,430 2,430 73,500
2000/09/21 2,530 2,550 2,400 2,430 33,300
2000/09/20 2,650 2,650 2,540 2,560 28,700
2000/09/19 2,610 2,680 2,500 2,610 145,600
2000/09/18 2,610 2,720 2,610 2,690 241,700
2000/09/14 2,470 2,600 2,470 2,600 266,200
2000/09/13 2,340 2,580 2,330 2,450 218,300
2000/09/12 2,310 2,350 2,270 2,350 40,600
2000/09/11 2,380 2,380 2,290 2,300 48,300
2000/09/08 2,380 2,390 2,340 2,390 52,700
2000/09/07 2,310 2,380 2,290 2,370 34,800
2000/09/06 2,300 2,380 2,280 2,300 39,300
2000/09/05 2,390 2,390 2,290 2,290 55,700
2000/09/04 2,390 2,400 2,350 2,400 37,500
2000/09/01 2,300 2,400 2,290 2,400 69,200
2000/08/31 2,210 2,300 2,170 2,300 59,500
2000/08/30 2,360 2,380 2,160 2,200 66,800
2000/08/29 2,350 2,450 2,350 2,380 205,100
2000/08/28 2,310 2,340 2,290 2,320 35,500
2000/08/25 2,300 2,300 2,200 2,300 50,500
2000/08/24 2,350 2,390 2,250 2,300 61,500
2000/08/23 2,280 2,360 2,280 2,350 88,800
2000/08/22 2,120 2,280 2,120 2,280 33,000
2000/08/21 2,250 2,250 2,120 2,170 24,000
2000/08/18 2,310 2,310 2,210 2,280 53,300
2000/08/17 2,390 2,410 2,310 2,350 165,100
2000/08/16 2,280 2,400 2,200 2,390 336,900
2000/08/15 2,150 2,280 2,150 2,260 113,000
2000/08/14 1,950 2,180 1,900 2,150 59,000
2000/08/11 1,900 1,950 1,850 1,950 12,200
2000/08/10 1,920 1,920 1,850 1,880 8,300
2000/08/09 1,890 1,930 1,890 1,910 15,300
2000/08/08 1,860 1,900 1,820 1,850 13,400
2000/08/07 1,770 1,830 1,770 1,820 7,100
2000/08/04 1,800 1,850 1,770 1,770 12,100
2000/08/03 1,840 1,840 1,750 1,800 7,300
2000/08/02 1,790 1,900 1,750 1,890 12,200
2000/08/01 1,830 1,850 1,730 1,750 15,500
2000/07/31 1,850 1,850 1,750 1,800 40,100
2000/07/28 1,880 1,880 1,810 1,880 20,200
2000/07/27 1,960 1,960 1,820 1,900 15,000
2000/07/26 2,000 2,000 1,950 1,980 18,700
2000/07/25 2,000 2,000 1,970 1,990 29,300
2000/07/24 2,100 2,100 1,990 2,010 30,900
2000/07/21 2,150 2,150 2,060 2,100 21,200
2000/07/19 2,000 2,150 1,910 2,150 29,100
2000/07/18 2,100 2,150 2,000 2,050 23,300
2000/07/17 2,120 2,200 2,080 2,080 42,800
2000/07/14 2,160 2,260 2,110 2,110 38,500
2000/07/13 2,270 2,270 2,200 2,200 37,500
2000/07/12 2,100 2,300 2,100 2,270 137,700
2000/07/11 2,100 2,140 2,070 2,120 46,400
2000/07/10 2,150 2,240 2,150 2,160 73,600
2000/07/07 2,280 2,290 2,150 2,290 103,300
2000/07/06 2,300 2,300 2,240 2,280 104,700
2000/07/05 2,250 2,300 2,220 2,300 228,100
2000/07/04 2,250 2,330 2,150 2,190 376,100
2000/07/03 2,100 2,210 2,030 2,210 425,000
2000/06/30 1,820 1,960 1,800 1,910 323,100
2000/06/29 1,800 1,810 1,740 1,770 51,600
2000/06/28 1,720 1,800 1,680 1,780 131,200
2000/06/27 1,700 1,720 1,650 1,710 17,800
2000/06/26 1,720 1,730 1,650 1,670 18,300
2000/06/23 1,730 1,730 1,680 1,720 61,700
2000/06/22 1,680 1,750 1,640 1,730 145,300
2000/06/21 1,610 1,660 1,580 1,630 42,100
2000/06/20 1,530 1,610 1,510 1,550 14,100
2000/06/19 1,520 1,530 1,500 1,500 9,400
2000/06/16 1,510 1,550 1,510 1,510 3,500
2000/06/15 1,580 1,600 1,520 1,550 11,100
2000/06/14 1,630 1,670 1,580 1,580 16,700
2000/06/13 1,640 1,650 1,560 1,620 58,500
2000/06/12 1,490 1,680 1,490 1,680 75,000
2000/06/09 1,500 1,500 1,440 1,480 6,300
2000/06/08 1,460 1,470 1,440 1,440 4,800
2000/06/07 1,470 1,500 1,460 1,470 6,800
2000/06/06 1,500 1,500 1,460 1,470 5,000
2000/06/05 1,490 1,500 1,480 1,490 7,100
2000/06/02 1,400 1,460 1,400 1,450 10,000
2000/06/01 1,400 1,410 1,380 1,410 8,900
2000/05/31 1,420 1,420 1,400 1,400 6,800
2000/05/30 1,410 1,420 1,390 1,420 4,500
2000/05/29 1,480 1,480 1,400 1,440 8,000
2000/05/26 1,550 1,550 1,420 1,500 12,200
2000/05/25 1,400 1,560 1,400 1,550 21,300
2000/05/24 1,390 1,400 1,360 1,390 8,600
2000/05/23 1,400 1,420 1,390 1,410 8,100
2000/05/22 1,500 1,500 1,400 1,420 8,400
2000/05/19 1,540 1,570 1,470 1,500 15,200
2000/05/18 1,500 1,520 1,490 1,520 5,800
2000/05/17 1,510 1,530 1,490 1,490 10,000
2000/05/16 1,520 1,530 1,500 1,510 11,800
2000/05/15 1,510 1,530 1,500 1,520 10,700
2000/05/12 1,450 1,500 1,450 1,500 7,900
2000/05/11 1,490 1,490 1,430 1,450 5,000
2000/05/10 1,520 1,520 1,480 1,500 13,100
2000/05/09 1,500 1,560 1,500 1,510 20,300
2000/05/08 1,430 1,500 1,430 1,490 9,100
2000/05/02 1,430 1,440 1,410 1,420 10,700
2000/05/01 1,430 1,450 1,420 1,430 6,400
2000/04/28 1,440 1,470 1,420 1,430 6,400
2000/04/27 1,440 1,450 1,420 1,450 5,900
2000/04/26 1,410 1,420 1,400 1,420 6,000
2000/04/25 1,370 1,400 1,370 1,380 7,800
2000/04/24 1,370 1,370 1,350 1,370 8,800
2000/04/21 1,360 1,370 1,350 1,370 7,000
2000/04/20 1,360 1,360 1,340 1,340 2,400
2000/04/19 1,320 1,380 1,300 1,360 9,700
2000/04/18 1,370 1,410 1,250 1,300 25,200
2000/04/17 1,350 1,350 1,240 1,350 35,700
2000/04/14 1,470 1,470 1,410 1,410 8,300
2000/04/13 1,540 1,580 1,440 1,470 19,100
2000/04/12 1,470 1,530 1,450 1,530 11,400
2000/04/11 1,500 1,510 1,460 1,470 5,500
2000/04/10 1,420 1,500 1,410 1,470 20,000
2000/04/07 1,410 1,430 1,380 1,420 11,000
2000/04/06 1,400 1,420 1,400 1,410 3,800
2000/04/05 1,410 1,430 1,390 1,400 10,500
2000/04/04 1,450 1,450 1,410 1,410 9,600
2000/04/03 1,460 1,460 1,410 1,460 6,800
2000/03/31 1,480 1,490 1,460 1,470 7,400
2000/03/30 1,500 1,500 1,480 1,480 6,700
2000/03/29 1,520 1,520 1,470 1,500 14,100
2000/03/28 1,530 1,530 1,500 1,510 2,800
2000/03/27 1,540 1,540 1,500 1,520 16,100
2000/03/24 1,510 1,550 1,500 1,540 19,200
2000/03/23 1,500 1,560 1,500 1,500 14,500
2000/03/22 1,560 1,600 1,560 1,560 11,000
2000/03/21 1,580 1,600 1,550 1,550 18,100
2000/03/17 1,500 1,590 1,500 1,550 13,400
2000/03/16 1,460 1,500 1,450 1,480 7,200
2000/03/15 1,390 1,430 1,360 1,420 14,800
2000/03/14 1,400 1,420 1,390 1,390 12,000
2000/03/13 1,480 1,550 1,410 1,440 36,400
2000/03/10 1,520 1,570 1,480 1,480 36,500
2000/03/09 1,600 1,600 1,500 1,520 11,300
2000/03/08 1,580 1,600 1,480 1,540 24,700
2000/03/07 1,600 1,600 1,500 1,580 24,100
2000/03/06 1,700 1,740 1,600 1,600 27,600
2000/03/03 1,700 1,700 1,600 1,650 18,300
2000/03/02 1,750 1,770 1,600 1,700 84,600
2000/03/01 1,690 1,690 1,690 1,690 94,700
2000/02/29 1,330 1,490 1,330 1,490 39,600
2000/02/28 1,350 1,370 1,290 1,290 70,100
2000/02/25 1,330 1,330 1,290 1,330 58,900
2000/02/24 1,420 1,430 1,380 1,390 31,400
2000/02/23 1,450 1,470 1,440 1,440 11,700
2000/02/22 1,480 1,520 1,450 1,450 19,700
2000/02/21 1,550 1,550 1,450 1,460 20,600
2000/02/18 1,450 1,510 1,450 1,510 9,600
2000/02/17 1,450 1,460 1,430 1,450 7,500
2000/02/16 1,460 1,460 1,420 1,460 12,500
2000/02/15 1,500 1,500 1,460 1,460 9,600
2000/02/14 1,500 1,540 1,420 1,450 29,800
2000/02/10 1,500 1,540 1,500 1,510 9,300
2000/02/09 1,530 1,560 1,500 1,500 14,600
2000/02/08 1,480 1,600 1,480 1,560 26,200
2000/02/07 1,530 1,530 1,470 1,470 20,000
2000/02/04 1,590 1,590 1,520 1,530 10,600
2000/02/03 1,610 1,620 1,570 1,590 19,900
2000/02/02 1,600 1,650 1,600 1,600 56,300
2000/02/01 1,520 1,550 1,510 1,550 10,200
2000/01/31 1,560 1,580 1,500 1,510 22,300
2000/01/28 1,470 1,550 1,450 1,540 17,200
2000/01/27 1,500 1,500 1,450 1,470 14,700
2000/01/26 1,500 1,520 1,480 1,500 12,100
2000/01/25 1,510 1,510 1,490 1,500 10,700
2000/01/24 1,500 1,520 1,500 1,510 8,500
2000/01/21 1,500 1,530 1,500 1,520 10,700
2000/01/20 1,560 1,580 1,510 1,560 11,100
2000/01/19 1,640 1,640 1,560 1,560 8,100
2000/01/18 1,630 1,640 1,600 1,620 9,100
2000/01/17 1,600 1,640 1,580 1,600 16,700
2000/01/14 1,580 1,670 1,580 1,600 8,600
2000/01/13 1,610 1,650 1,570 1,570 9,300
2000/01/12 1,590 1,600 1,570 1,580 7,800
2000/01/11 1,600 1,610 1,550 1,570 9,100
2000/01/07 1,510 1,650 1,500 1,550 16,500
2000/01/06 1,570 1,590 1,520 1,520 10,100
2000/01/05 1,610 1,610 1,500 1,560 22,200
2000/01/04 1,650 1,680 1,630 1,630 4,900

このページの先頭へ