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
2014/12/30 1,117 1,120 1,106 1,117 17,700
2014/12/29 1,090 1,120 1,086 1,110 16,000
2014/12/26 1,054 1,087 1,054 1,084 10,700
2014/12/25 1,060 1,061 1,050 1,053 29,200
2014/12/24 1,065 1,065 1,054 1,062 27,000
2014/12/22 1,063 1,067 1,063 1,065 27,600
2014/12/19 1,069 1,071 1,058 1,060 22,300
2014/12/18 1,078 1,088 1,064 1,066 7,900
2014/12/17 1,050 1,068 1,050 1,063 45,400
2014/12/16 1,064 1,065 1,050 1,050 14,500
2014/12/15 1,074 1,087 1,068 1,076 13,200
2014/12/12 1,087 1,093 1,072 1,078 8,600
2014/12/11 1,050 1,087 1,040 1,087 11,700
2014/12/10 1,101 1,110 1,073 1,076 30,900
2014/12/09 1,129 1,132 1,101 1,101 19,400
2014/12/08 1,137 1,137 1,121 1,135 14,400
2014/12/05 1,133 1,140 1,120 1,137 16,400
2014/12/04 1,118 1,139 1,109 1,138 10,700
2014/12/03 1,123 1,136 1,120 1,120 14,100
2014/12/02 1,145 1,146 1,109 1,123 18,000
2014/12/01 1,148 1,179 1,141 1,144 46,900
2014/11/28 1,084 1,108 1,080 1,108 12,900
2014/11/27 1,090 1,090 1,072 1,072 9,800
2014/11/26 1,074 1,104 1,073 1,090 23,600
2014/11/25 1,068 1,075 1,061 1,075 14,400
2014/11/21 1,052 1,058 1,043 1,055 10,400
2014/11/20 1,064 1,067 1,053 1,057 3,300
2014/11/19 1,074 1,074 1,052 1,070 11,200
2014/11/18 1,050 1,076 1,050 1,076 6,600
2014/11/17 1,069 1,069 1,043 1,043 7,400
2014/11/14 1,078 1,078 1,041 1,053 16,300
2014/11/13 1,064 1,064 1,050 1,053 9,600
2014/11/12 1,082 1,085 1,058 1,059 9,100
2014/11/11 1,089 1,089 1,061 1,077 10,100
2014/11/10 1,060 1,061 1,047 1,059 8,900
2014/11/07 1,039 1,047 1,037 1,047 9,400
2014/11/06 1,030 1,047 1,030 1,040 9,200
2014/11/05 1,049 1,049 1,025 1,030 9,000
2014/11/04 1,052 1,058 1,048 1,050 16,100
2014/10/31 1,035 1,041 1,031 1,036 9,400
2014/10/30 1,027 1,040 1,027 1,030 5,200
2014/10/29 1,024 1,038 1,024 1,035 2,300
2014/10/28 1,031 1,040 1,031 1,034 3,300
2014/10/27 1,040 1,046 1,034 1,040 4,100
2014/10/24 1,048 1,048 1,011 1,011 6,000
2014/10/23 1,018 1,024 1,018 1,024 3,300
2014/10/22 1,015 1,024 1,011 1,018 3,900
2014/10/21 1,034 1,034 1,010 1,013 4,500
2014/10/20 1,010 1,046 1,009 1,034 6,700
2014/10/17 991 1,000 988 997 10,000
2014/10/16 990 1,000 988 990 18,600
2014/10/15 1,003 1,010 1,000 1,000 20,200
2014/10/14 1,005 1,018 1,003 1,003 15,200
2014/10/10 1,048 1,060 1,018 1,028 28,200
2014/10/09 1,083 1,108 1,053 1,060 13,700
2014/10/08 1,090 1,096 1,074 1,076 21,300
2014/10/07 1,107 1,128 1,102 1,111 6,200
2014/10/06 1,093 1,110 1,093 1,102 4,800
2014/10/03 1,081 1,100 1,081 1,084 10,700
2014/10/02 1,120 1,120 1,085 1,090 31,600
2014/10/01 1,141 1,143 1,135 1,135 4,200
2014/09/30 1,152 1,154 1,141 1,143 7,200
2014/09/29 1,173 1,173 1,148 1,151 15,000
2014/09/26 1,161 1,178 1,161 1,170 5,900
2014/09/25 1,196 1,205 1,189 1,190 15,100
2014/09/24 1,195 1,200 1,178 1,200 11,700
2014/09/22 1,204 1,204 1,185 1,197 8,500
2014/09/19 1,188 1,206 1,188 1,204 6,300
2014/09/18 1,206 1,227 1,180 1,186 35,900
2014/09/17 1,168 1,199 1,165 1,199 23,600
2014/09/16 1,163 1,170 1,153 1,158 11,400
2014/09/12 1,152 1,164 1,152 1,156 8,300
2014/09/11 1,150 1,162 1,150 1,152 17,200
2014/09/10 1,172 1,172 1,154 1,155 10,200
2014/09/09 1,153 1,164 1,150 1,164 10,900
2014/09/08 1,151 1,153 1,140 1,153 5,200
2014/09/05 1,140 1,146 1,136 1,140 7,100
2014/09/04 1,141 1,150 1,135 1,136 14,200
2014/09/03 1,143 1,159 1,138 1,150 10,300
2014/09/02 1,160 1,160 1,131 1,143 13,900
2014/09/01 1,136 1,159 1,134 1,159 14,200
2014/08/29 1,128 1,135 1,113 1,135 14,500
2014/08/28 1,132 1,141 1,122 1,125 21,600
2014/08/27 1,137 1,139 1,128 1,135 12,100
2014/08/26 1,140 1,140 1,132 1,138 17,100
2014/08/25 1,149 1,149 1,136 1,140 14,200
2014/08/22 1,142 1,157 1,142 1,149 11,000
2014/08/21 1,162 1,163 1,142 1,144 16,000
2014/08/20 1,176 1,178 1,168 1,170 8,300
2014/08/19 1,177 1,177 1,145 1,168 12,900
2014/08/18 1,175 1,184 1,170 1,180 9,200
2014/08/15 1,128 1,174 1,128 1,169 13,000
2014/08/14 1,126 1,137 1,126 1,137 7,500
2014/08/13 1,155 1,155 1,125 1,126 4,500
2014/08/12 1,151 1,151 1,126 1,132 17,500
2014/08/11 1,171 1,183 1,142 1,150 23,800
2014/08/08 1,193 1,193 1,160 1,166 15,000
2014/08/07 1,161 1,198 1,161 1,198 16,800
2014/08/06 1,200 1,200 1,148 1,175 36,100
2014/08/05 1,215 1,215 1,202 1,202 7,800
2014/08/04 1,218 1,218 1,209 1,215 10,400
2014/08/01 1,208 1,225 1,205 1,218 9,600
2014/07/31 1,231 1,243 1,220 1,220 17,500
2014/07/30 1,235 1,249 1,231 1,234 7,500
2014/07/29 1,225 1,252 1,210 1,242 24,300
2014/07/28 1,213 1,222 1,210 1,212 6,400
2014/07/25 1,226 1,226 1,210 1,213 10,400
2014/07/24 1,209 1,215 1,204 1,210 10,100
2014/07/23 1,230 1,230 1,208 1,208 13,400
2014/07/22 1,224 1,235 1,217 1,220 8,000
2014/07/18 1,218 1,239 1,204 1,211 21,200
2014/07/17 1,244 1,280 1,237 1,248 51,600
2014/07/16 1,248 1,248 1,230 1,231 16,800
2014/07/15 1,267 1,273 1,250 1,256 19,400
2014/07/14 1,273 1,285 1,258 1,260 24,500
2014/07/11 1,241 1,280 1,241 1,265 31,200
2014/07/10 1,237 1,271 1,229 1,252 24,700
2014/07/09 1,230 1,240 1,225 1,237 14,900
2014/07/08 1,275 1,275 1,244 1,251 23,000
2014/07/07 1,281 1,289 1,277 1,277 20,500
2014/07/04 1,280 1,297 1,255 1,289 62,000
2014/07/03 1,283 1,298 1,250 1,250 40,000
2014/07/02 1,208 1,280 1,205 1,263 62,000
2014/07/01 1,185 1,210 1,185 1,203 18,900
2014/06/30 1,175 1,180 1,168 1,175 12,800
2014/06/27 1,203 1,203 1,162 1,186 17,800
2014/06/26 1,211 1,211 1,190 1,203 13,100
2014/06/25 1,234 1,234 1,202 1,204 22,700
2014/06/24 1,233 1,239 1,211 1,218 26,800
2014/06/23 1,236 1,245 1,225 1,233 25,500
2014/06/20 1,242 1,253 1,229 1,235 27,700
2014/06/19 1,288 1,315 1,233 1,259 106,800
2014/06/18 1,156 1,220 1,150 1,203 84,600
2014/06/17 1,165 1,165 1,150 1,154 12,800
2014/06/16 1,163 1,173 1,161 1,164 8,500
2014/06/13 1,141 1,164 1,141 1,164 7,800
2014/06/12 1,158 1,158 1,148 1,150 7,200
2014/06/11 1,140 1,164 1,138 1,164 10,100
2014/06/10 1,179 1,183 1,145 1,145 34,500
2014/06/09 1,170 1,178 1,164 1,174 11,700
2014/06/06 1,166 1,170 1,155 1,160 8,600
2014/06/05 1,149 1,168 1,146 1,163 16,000
2014/06/04 1,143 1,150 1,140 1,146 11,700
2014/06/03 1,160 1,163 1,131 1,140 16,600
2014/06/02 1,157 1,160 1,145 1,155 14,800
2014/05/30 1,174 1,176 1,147 1,155 7,800
2014/05/29 1,174 1,174 1,157 1,169 8,600
2014/05/28 1,152 1,180 1,137 1,156 27,600
2014/05/27 1,147 1,155 1,135 1,142 23,200
2014/05/26 1,100 1,130 1,095 1,127 26,200
2014/05/23 1,063 1,140 1,061 1,090 37,600
2014/05/22 1,033 1,050 1,030 1,033 11,200
2014/05/21 1,018 1,030 1,010 1,016 12,100
2014/05/20 1,037 1,043 1,016 1,016 31,500
2014/05/19 1,158 1,160 1,034 1,050 97,800
2014/05/16 1,069 1,123 1,066 1,117 48,900
2014/05/15 1,036 1,064 1,036 1,064 18,600
2014/05/14 1,029 1,055 1,020 1,055 10,400
2014/05/13 1,013 1,038 1,005 1,027 13,300
2014/05/12 1,061 1,061 1,006 1,007 34,700
2014/05/09 1,080 1,080 1,021 1,061 38,100
2014/05/08 1,109 1,109 1,085 1,085 16,500
2014/05/07 1,135 1,135 1,091 1,101 12,400
2014/05/02 1,120 1,135 1,118 1,129 8,800
2014/05/01 1,108 1,128 1,108 1,117 9,900
2014/04/30 1,125 1,125 1,107 1,107 8,800
2014/04/28 1,158 1,159 1,115 1,117 20,900
2014/04/25 1,168 1,168 1,157 1,166 5,900
2014/04/24 1,171 1,171 1,145 1,152 14,500
2014/04/23 1,162 1,169 1,156 1,160 1,900
2014/04/22 1,161 1,170 1,152 1,156 17,600
2014/04/21 1,160 1,180 1,158 1,166 8,200
2014/04/18 1,183 1,183 1,150 1,165 7,600
2014/04/17 1,179 1,179 1,164 1,168 9,800
2014/04/16 1,151 1,198 1,151 1,164 29,100
2014/04/15 1,170 1,170 1,146 1,169 12,600
2014/04/14 1,131 1,159 1,130 1,136 12,200
2014/04/11 1,130 1,166 1,130 1,148 36,200
2014/04/10 1,253 1,257 1,174 1,184 25,100
2014/04/09 1,258 1,278 1,216 1,220 28,700
2014/04/08 1,260 1,272 1,260 1,263 14,700
2014/04/07 1,298 1,298 1,260 1,266 21,500
2014/04/04 1,312 1,320 1,300 1,310 21,100
2014/04/03 1,343 1,358 1,311 1,315 30,600
2014/04/02 1,308 1,333 1,305 1,310 25,100
2014/04/01 1,318 1,324 1,282 1,308 55,100
2014/03/31 1,311 1,324 1,300 1,319 24,800
2014/03/28 1,241 1,313 1,240 1,311 26,400
2014/03/27 1,214 1,250 1,201 1,240 25,100
2014/03/26 1,200 1,270 1,200 1,265 48,800
2014/03/25 1,288 1,290 1,253 1,253 70,900
2014/03/24 1,256 1,323 1,256 1,318 27,800
2014/03/20 1,321 1,342 1,272 1,272 60,900
2014/03/19 1,430 1,430 1,330 1,340 68,000
2014/03/18 1,415 1,428 1,380 1,401 33,300
2014/03/17 1,400 1,430 1,365 1,367 35,100
2014/03/14 1,421 1,472 1,392 1,430 73,000
2014/03/13 1,530 1,559 1,472 1,486 69,200
2014/03/12 1,555 1,575 1,507 1,541 50,000
2014/03/11 1,628 1,635 1,521 1,541 167,400
2014/03/10 1,609 1,710 1,516 1,660 227,700
2014/03/07 1,630 1,630 1,560 1,591 90,500
2014/03/06 1,509 1,629 1,491 1,600 194,600
2014/03/05 1,506 1,510 1,470 1,492 48,600
2014/03/04 1,451 1,505 1,448 1,471 47,800
2014/03/03 1,431 1,497 1,402 1,497 65,700
2014/02/28 1,502 1,536 1,453 1,461 71,100
2014/02/27 1,502 1,584 1,455 1,519 125,700
2014/02/26 1,614 1,614 1,490 1,503 142,600
2014/02/25 1,685 1,691 1,540 1,596 205,000
2014/02/24 1,648 1,730 1,540 1,653 360,800
2014/02/21 1,421 1,630 1,421 1,585 421,400
2014/02/20 1,489 1,492 1,385 1,391 73,400
2014/02/19 1,310 1,497 1,302 1,440 112,700
2014/02/18 1,282 1,350 1,282 1,311 43,200
2014/02/17 1,325 1,346 1,256 1,307 31,300
2014/02/14 1,407 1,423 1,290 1,314 60,500
2014/02/13 1,368 1,549 1,350 1,406 192,700
2014/02/12 1,349 1,350 1,332 1,338 36,200
2014/02/10 1,320 1,346 1,281 1,328 69,100
2014/02/07 1,310 1,375 1,310 1,322 80,600
2014/02/06 1,225 1,350 1,225 1,334 46,900
2014/02/05 1,230 1,230 1,141 1,195 56,500
2014/02/04 1,120 1,187 1,119 1,140 148,500
2014/02/03 1,360 1,370 1,270 1,270 55,000
2014/01/31 1,495 1,495 1,351 1,406 47,900
2014/01/30 1,452 1,471 1,432 1,441 45,200
2014/01/29 1,495 1,533 1,481 1,520 22,700
2014/01/28 1,487 1,520 1,460 1,474 64,100
2014/01/27 1,437 1,496 1,431 1,487 109,200
2014/01/24 1,570 1,580 1,550 1,553 67,600
2014/01/23 1,641 1,675 1,607 1,623 72,800
2014/01/22 1,665 1,690 1,620 1,646 95,700
2014/01/21 1,670 1,698 1,600 1,655 110,600
2014/01/20 1,596 1,621 1,578 1,590 91,600
2014/01/17 1,574 1,588 1,545 1,566 89,700
2014/01/16 1,585 1,635 1,540 1,560 175,600
2014/01/15 1,740 1,740 1,537 1,570 383,700
2014/01/14 1,615 1,847 1,570 1,691 528,100
2014/01/10 1,909 1,965 1,613 1,648 1,007,800
2014/01/09 1,789 1,789 1,751 1,789 443,000
2014/01/08 1,218 1,489 1,200 1,489 332,200
2014/01/07 1,149 1,245 1,138 1,189 36,700
2014/01/06 1,117 1,156 1,117 1,133 24,500

このページの先頭へ