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
2007/12/28 1,335 1,355 1,330 1,330 7,300
2007/12/27 1,398 1,398 1,375 1,375 6,800
2007/12/26 1,351 1,418 1,302 1,388 33,100
2007/12/25 1,388 1,400 1,350 1,350 42,100
2007/12/21 1,215 1,348 1,210 1,348 43,700
2007/12/20 1,330 1,350 1,250 1,255 21,100
2007/12/19 1,357 1,373 1,325 1,330 29,200
2007/12/18 1,339 1,360 1,299 1,357 28,400
2007/12/17 1,400 1,409 1,377 1,381 28,300
2007/12/14 1,430 1,448 1,366 1,377 36,500
2007/12/13 1,455 1,455 1,400 1,407 26,500
2007/12/12 1,420 1,470 1,374 1,459 47,300
2007/12/11 1,338 1,419 1,310 1,416 82,600
2007/12/10 1,377 1,377 1,305 1,330 33,600
2007/12/07 1,380 1,399 1,357 1,379 43,900
2007/12/06 1,410 1,440 1,344 1,360 48,600
2007/12/05 1,395 1,430 1,383 1,430 99,400
2007/12/04 1,299 1,380 1,270 1,355 95,400
2007/12/03 1,250 1,300 1,250 1,300 54,900
2007/11/30 1,188 1,247 1,188 1,246 46,300
2007/11/29 1,155 1,280 1,155 1,237 125,300
2007/11/28 1,045 1,130 1,045 1,125 28,600
2007/11/27 1,020 1,040 1,020 1,040 8,800
2007/11/26 1,020 1,044 1,020 1,030 13,600
2007/11/22 1,010 1,035 1,000 1,020 13,900
2007/11/21 1,054 1,054 1,010 1,030 13,300
2007/11/20 1,015 1,055 1,015 1,055 22,500
2007/11/19 1,063 1,068 1,050 1,068 31,900
2007/11/16 1,001 1,028 1,001 1,028 41,200
2007/11/15 981 1,023 975 995 36,700
2007/11/14 951 970 950 961 25,600
2007/11/13 923 943 880 940 64,500
2007/11/12 922 923 912 923 56,400
2007/11/09 821 823 815 823 2,000
2007/11/08 819 824 800 824 13,500
2007/11/07 870 870 808 828 8,800
2007/11/06 875 876 865 865 3,800
2007/11/05 881 882 879 882 1,600
2007/11/02 884 885 871 885 5,300
2007/11/01 896 897 885 891 4,200
2007/10/31 880 880 857 879 3,600
2007/10/30 870 875 860 874 3,700
2007/10/29 870 873 860 861 1,500
2007/10/26 850 860 850 850 5,300
2007/10/25 885 885 860 860 3,400
2007/10/24 865 875 859 868 12,600
2007/10/23 860 875 860 865 6,800
2007/10/22 873 873 852 862 1,400
2007/10/19 894 894 880 882 6,400
2007/10/18 875 900 874 884 4,300
2007/10/17 877 880 875 875 3,300
2007/10/16 891 900 891 895 4,700
2007/10/15 895 900 895 900 6,100
2007/10/12 905 905 895 895 7,400
2007/10/11 910 914 900 905 3,700
2007/10/10 918 923 914 914 3,300
2007/10/09 917 919 913 919 4,600
2007/10/05 899 899 882 897 2,800
2007/10/04 903 903 894 900 2,300
2007/10/03 909 909 886 900 3,900
2007/10/02 887 910 885 909 14,300
2007/10/01 887 888 876 885 1,200
2007/09/28 874 885 874 875 4,600
2007/09/27 870 884 870 875 4,800
2007/09/26 890 890 860 860 2,000
2007/09/25 880 880 870 870 4,900
2007/09/21 880 880 875 875 8,100
2007/09/20 885 904 885 886 1,900
2007/09/19 875 895 875 895 5,100
2007/09/18 855 875 855 865 3,000
2007/09/14 900 904 900 900 4,800
2007/09/13 899 905 892 900 2,000
2007/09/12 890 900 890 896 5,600
2007/09/11 900 900 886 891 9,400
2007/09/10 904 904 900 900 2,400
2007/09/07 910 910 905 905 3,800
2007/09/06 905 907 900 907 4,100
2007/09/05 900 905 900 900 3,400
2007/09/04 902 906 899 906 5,800
2007/09/03 902 907 901 901 3,300
2007/08/31 900 905 900 905 2,200
2007/08/30 901 901 900 900 2,800
2007/08/29 907 907 895 900 6,300
2007/08/28 929 929 907 907 1,200
2007/08/27 905 915 905 910 16,600
2007/08/24 919 919 900 906 7,800
2007/08/23 895 899 889 899 4,900
2007/08/22 898 900 870 890 7,700
2007/08/21 890 898 885 898 7,700
2007/08/20 905 910 885 900 11,500
2007/08/17 905 905 880 895 14,000
2007/08/16 910 926 901 918 5,800
2007/08/15 939 940 920 920 1,900
2007/08/14 940 940 932 940 12,900
2007/08/13 950 953 932 950 8,100
2007/08/10 960 965 951 955 3,200
2007/08/09 976 990 962 970 7,700
2007/08/08 1,014 1,014 966 970 1,200
2007/08/07 1,002 1,002 968 970 5,000
2007/08/06 1,000 1,010 990 995 1,800
2007/08/03 1,001 1,017 1,000 1,005 1,900
2007/08/02 1,020 1,020 996 1,010 2,100
2007/08/01 1,047 1,047 1,009 1,018 3,400
2007/07/31 1,009 1,059 1,009 1,040 7,800
2007/07/30 960 985 960 980 7,300
2007/07/27 969 1,000 969 986 6,900
2007/07/26 1,001 1,007 996 1,000 12,500
2007/07/25 1,037 1,055 1,016 1,017 13,000
2007/07/24 1,045 1,059 1,032 1,055 10,100
2007/07/23 1,100 1,100 1,064 1,065 22,800
2007/07/20 1,122 1,140 1,111 1,111 20,400
2007/07/19 1,150 1,150 1,121 1,121 14,000
2007/07/18 1,139 1,160 1,135 1,150 4,400
2007/07/17 1,163 1,163 1,159 1,159 1,900
2007/07/13 1,162 1,179 1,150 1,150 9,100
2007/07/12 1,170 1,172 1,140 1,145 14,400
2007/07/11 1,187 1,187 1,170 1,170 9,800
2007/07/10 1,190 1,190 1,180 1,188 8,400
2007/07/09 1,172 1,190 1,170 1,190 12,200
2007/07/06 1,185 1,194 1,175 1,177 12,400
2007/07/05 1,189 1,202 1,178 1,185 44,500
2007/07/04 1,118 1,175 1,110 1,169 27,200
2007/07/03 1,117 1,120 1,096 1,120 25,300
2007/07/02 1,080 1,084 1,068 1,079 8,700
2007/06/29 1,080 1,085 1,061 1,065 11,000
2007/06/28 1,051 1,070 1,051 1,060 9,100
2007/06/27 1,078 1,080 1,037 1,060 7,800
2007/06/26 1,025 1,070 1,025 1,060 12,500
2007/06/25 1,035 1,059 1,031 1,040 9,200
2007/06/22 1,065 1,094 1,060 1,065 8,400
2007/06/21 1,060 1,067 1,050 1,060 16,800
2007/06/20 1,119 1,119 1,060 1,072 13,000
2007/06/19 1,126 1,129 1,080 1,121 31,400
2007/06/18 1,059 1,129 1,050 1,129 58,700
2007/06/15 933 1,025 929 1,000 36,800
2007/06/14 915 925 912 925 6,900
2007/06/13 900 912 900 912 4,800
2007/06/12 900 909 890 900 4,700
2007/06/11 910 912 880 889 6,600
2007/06/08 916 917 906 915 10,000
2007/06/07 917 917 907 917 7,800
2007/06/06 922 925 916 920 12,800
2007/06/05 914 922 905 922 8,700
2007/06/04 900 913 899 909 16,200
2007/06/01 899 905 890 895 17,900
2007/05/31 846 900 846 890 15,600
2007/05/30 825 840 823 840 13,600
2007/05/29 820 824 819 823 16,200
2007/05/28 820 820 810 819 11,100
2007/05/25 810 819 810 813 17,000
2007/05/24 821 823 819 820 20,500
2007/05/23 817 821 816 820 15,800
2007/05/22 819 819 806 814 15,200
2007/05/21 843 850 811 817 52,700
2007/05/18 770 775 766 773 5,500
2007/05/17 785 785 760 766 16,300
2007/05/16 793 797 786 786 15,400
2007/05/15 796 796 790 792 5,600
2007/05/14 805 805 798 800 8,600
2007/05/11 800 805 796 805 3,900
2007/05/10 800 800 800 800 4,600
2007/05/09 802 809 797 800 8,100
2007/05/08 810 810 792 810 3,700
2007/05/07 815 815 810 810 7,600
2007/05/02 815 815 801 815 2,900
2007/05/01 824 824 801 803 4,700
2007/04/27 795 822 795 822 13,200
2007/04/26 790 800 790 795 5,500
2007/04/25 790 800 790 800 2,700
2007/04/24 794 795 785 787 7,900
2007/04/23 801 801 794 794 9,200
2007/04/20 810 812 802 805 7,600
2007/04/19 812 819 810 816 7,500
2007/04/18 817 820 817 820 4,200
2007/04/17 820 825 816 820 15,900
2007/04/16 820 821 816 820 16,600
2007/04/13 820 822 812 820 12,100
2007/04/12 810 816 806 810 9,300
2007/04/11 820 820 807 810 22,900
2007/04/10 825 828 820 820 3,200
2007/04/09 822 832 822 832 3,200
2007/04/06 830 834 826 826 4,000
2007/04/05 821 826 821 823 3,100
2007/04/04 826 839 826 826 5,500
2007/04/03 828 830 821 830 6,900
2007/04/02 825 830 817 818 3,200
2007/03/30 821 832 821 822 800
2007/03/29 826 828 819 828 4,600
2007/03/28 828 835 828 828 1,900
2007/03/27 835 835 822 833 3,400
2007/03/26 850 852 845 852 9,300
2007/03/23 847 848 845 848 8,200
2007/03/22 845 848 845 847 9,300
2007/03/20 848 850 846 846 9,500
2007/03/19 844 848 842 848 5,900
2007/03/16 843 850 843 844 7,100
2007/03/15 842 850 842 845 12,200
2007/03/14 855 855 842 842 3,200
2007/03/13 863 863 850 855 11,900
2007/03/12 867 870 855 855 12,400
2007/03/09 864 867 860 867 7,800
2007/03/08 865 865 862 862 1,100
2007/03/07 867 867 851 866 7,700
2007/03/06 835 847 835 847 8,600
2007/03/05 857 857 841 841 5,900
2007/03/02 849 853 846 850 3,500
2007/03/01 849 850 838 845 15,600
2007/02/28 833 855 828 830 21,600
2007/02/27 874 874 856 860 7,100
2007/02/26 855 860 850 855 13,600
2007/02/23 850 856 849 850 7,800
2007/02/22 845 856 836 843 14,500
2007/02/21 857 860 845 845 6,900
2007/02/20 856 857 850 857 9,300
2007/02/19 850 855 847 855 3,900
2007/02/16 846 855 846 850 14,100
2007/02/15 845 850 845 850 8,200
2007/02/14 859 859 845 845 5,800
2007/02/13 842 859 830 859 11,600
2007/02/09 860 860 842 845 24,000
2007/02/08 860 860 850 851 5,900
2007/02/07 871 875 855 860 22,400
2007/02/06 878 878 870 871 6,400
2007/02/05 883 885 875 878 5,000
2007/02/02 880 883 873 883 6,300
2007/02/01 883 895 880 880 7,200
2007/01/31 890 891 880 880 12,500
2007/01/30 900 917 900 900 12,100
2007/01/29 882 890 881 885 8,400
2007/01/26 900 900 870 880 13,700
2007/01/25 910 912 899 900 20,000
2007/01/24 911 916 892 900 25,700
2007/01/23 909 910 907 908 8,300
2007/01/22 910 915 907 909 24,200
2007/01/19 914 914 890 907 11,500
2007/01/18 901 905 900 900 16,700
2007/01/17 915 915 907 913 12,500
2007/01/16 910 916 910 916 7,500
2007/01/15 917 917 905 910 7,000
2007/01/12 918 918 900 917 14,300
2007/01/11 886 929 886 920 15,500
2007/01/10 868 890 868 880 10,400
2007/01/09 835 868 835 868 19,500
2007/01/05 831 832 830 832 13,500
2007/01/04 832 832 830 830 8,000

このページの先頭へ