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
2015/12/30 815 824 811 816 6,600
2015/12/29 811 825 804 823 4,900
2015/12/28 799 814 799 804 2,600
2015/12/25 801 801 777 785 55,200
2015/12/24 809 810 800 801 28,900
2015/12/22 805 810 802 805 28,400
2015/12/21 818 818 811 815 10,400
2015/12/18 821 826 821 821 23,900
2015/12/17 821 825 820 821 22,200
2015/12/16 828 828 821 821 18,300
2015/12/15 825 830 822 822 14,900
2015/12/14 830 833 827 828 13,500
2015/12/11 841 844 836 836 14,300
2015/12/10 857 857 839 839 10,600
2015/12/09 840 850 839 840 10,800
2015/12/08 851 853 840 840 24,000
2015/12/07 860 862 851 851 22,600
2015/12/04 867 868 860 860 23,500
2015/12/03 891 891 874 874 26,100
2015/12/02 890 900 882 891 33,100
2015/12/01 874 903 862 900 75,900
2015/11/30 845 989 836 882 517,700
2015/11/27 870 874 834 839 39,400
2015/11/26 829 877 826 847 68,100
2015/11/25 830 830 824 825 12,300
2015/11/24 821 830 821 829 10,300
2015/11/20 824 828 820 821 5,400
2015/11/19 830 830 820 829 12,600
2015/11/18 826 828 826 827 3,100
2015/11/17 830 830 823 824 8,700
2015/11/16 840 840 830 835 4,100
2015/11/13 845 845 830 843 11,600
2015/11/12 830 843 829 839 7,400
2015/11/11 829 830 822 828 4,000
2015/11/10 822 830 819 829 5,600
2015/11/09 823 823 814 822 9,100
2015/11/06 820 830 820 830 6,100
2015/11/05 832 839 820 828 9,100
2015/11/04 848 849 829 837 4,400
2015/11/02 845 849 819 840 9,900
2015/10/30 859 863 850 862 1,700
2015/10/29 853 858 851 858 4,700
2015/10/28 863 870 846 855 9,900
2015/10/27 864 870 863 863 5,400
2015/10/26 850 865 850 864 5,700
2015/10/23 860 860 847 849 7,300
2015/10/22 860 860 848 848 4,900
2015/10/21 869 869 858 860 14,600
2015/10/20 854 865 854 860 700
2015/10/19 868 868 857 866 2,300
2015/10/16 870 870 865 867 5,600
2015/10/15 865 865 865 865 1,000
2015/10/14 876 880 865 865 9,100
2015/10/13 876 882 875 878 4,300
2015/10/09 875 890 875 876 7,100
2015/10/08 875 876 870 875 3,900
2015/10/07 874 881 874 875 2,300
2015/10/06 875 884 875 884 2,300
2015/10/05 872 883 872 875 2,400
2015/10/02 880 880 871 871 2,000
2015/10/01 870 871 865 865 700
2015/09/30 852 876 852 873 3,900
2015/09/29 898 898 852 852 3,300
2015/09/28 909 909 890 890 1,400
2015/09/25 915 915 885 910 3,400
2015/09/24 912 914 912 914 1,900
2015/09/18 896 915 896 915 3,300
2015/09/17 891 912 891 910 2,500
2015/09/16 893 895 888 888 1,200
2015/09/15 902 922 890 891 4,800
2015/09/14 929 929 886 899 5,700
2015/09/11 902 929 902 929 3,800
2015/09/10 888 902 888 902 4,000
2015/09/09 860 902 860 902 6,300
2015/09/08 868 868 850 868 2,700
2015/09/07 865 871 831 859 6,600
2015/09/04 897 897 874 874 4,300
2015/09/03 894 900 883 883 3,700
2015/09/02 897 908 880 894 7,800
2015/09/01 935 935 906 908 4,700
2015/08/31 935 935 920 922 5,100
2015/08/28 916 940 916 920 6,000
2015/08/27 885 911 885 911 5,500
2015/08/26 850 888 850 884 12,700
2015/08/25 837 880 811 858 20,100
2015/08/24 940 940 882 882 20,700
2015/08/21 985 985 942 942 22,000
2015/08/20 993 993 988 988 4,400
2015/08/19 991 993 988 993 5,500
2015/08/18 991 996 991 992 5,100
2015/08/17 991 995 990 991 5,800
2015/08/14 1,000 1,009 995 1,000 3,700
2015/08/13 998 1,000 995 1,000 9,000
2015/08/12 1,003 1,009 999 999 10,400
2015/08/11 1,005 1,013 1,003 1,003 8,900
2015/08/10 1,014 1,014 1,000 1,002 16,000
2015/08/07 1,031 1,046 1,031 1,039 9,300
2015/08/06 1,029 1,043 1,029 1,040 6,200
2015/08/05 1,037 1,039 1,030 1,031 3,000
2015/08/04 1,048 1,048 1,030 1,045 4,200
2015/08/03 1,050 1,055 1,040 1,040 3,100
2015/07/31 1,038 1,050 1,038 1,050 6,500
2015/07/30 1,037 1,047 1,037 1,047 2,400
2015/07/29 1,049 1,049 1,038 1,047 1,500
2015/07/28 1,048 1,048 1,036 1,043 3,200
2015/07/27 1,049 1,050 1,042 1,042 4,100
2015/07/24 1,050 1,050 1,049 1,050 4,000
2015/07/23 1,050 1,052 1,037 1,046 6,800
2015/07/22 1,048 1,048 1,043 1,047 2,500
2015/07/21 1,053 1,053 1,029 1,040 6,500
2015/07/17 1,054 1,054 1,037 1,048 3,300
2015/07/16 1,057 1,057 1,046 1,054 22,400
2015/07/15 1,050 1,050 1,030 1,034 6,800
2015/07/14 1,040 1,050 1,040 1,048 4,000
2015/07/13 1,026 1,049 1,020 1,027 2,900
2015/07/10 1,020 1,044 1,015 1,044 7,200
2015/07/09 1,012 1,018 988 1,018 11,500
2015/07/08 1,055 1,055 1,025 1,032 6,700
2015/07/07 1,052 1,066 1,052 1,055 1,600
2015/07/06 1,051 1,069 1,051 1,051 3,000
2015/07/03 1,069 1,069 1,059 1,069 13,300
2015/07/02 1,069 1,070 1,055 1,059 13,900
2015/07/01 1,041 1,058 1,041 1,058 3,700
2015/06/30 1,045 1,046 1,040 1,044 7,900
2015/06/29 1,041 1,045 1,033 1,042 6,300
2015/06/26 1,057 1,068 1,054 1,060 2,500
2015/06/25 1,060 1,069 1,050 1,069 16,200
2015/06/24 1,059 1,059 1,050 1,059 2,200
2015/06/23 1,056 1,059 1,039 1,058 6,900
2015/06/22 1,055 1,055 1,032 1,049 9,900
2015/06/19 1,055 1,055 1,041 1,055 6,100
2015/06/18 1,043 1,044 1,033 1,044 6,400
2015/06/17 1,051 1,062 1,043 1,044 2,800
2015/06/16 1,050 1,054 1,043 1,054 6,500
2015/06/15 1,051 1,061 1,043 1,050 4,200
2015/06/12 1,060 1,060 1,050 1,051 7,700
2015/06/11 1,074 1,074 1,060 1,066 3,800
2015/06/10 1,074 1,074 1,055 1,073 5,000
2015/06/09 1,077 1,077 1,054 1,054 7,100
2015/06/08 1,057 1,073 1,057 1,073 4,900
2015/06/05 1,065 1,069 1,051 1,064 8,200
2015/06/04 1,065 1,081 1,065 1,074 5,000
2015/06/03 1,085 1,086 1,069 1,073 9,600
2015/06/02 1,075 1,084 1,075 1,084 26,700
2015/06/01 1,068 1,074 1,060 1,074 6,200
2015/05/29 1,063 1,079 1,061 1,075 69,700
2015/05/28 1,056 1,063 1,050 1,053 3,200
2015/05/27 1,052 1,065 1,042 1,064 12,700
2015/05/26 1,052 1,052 1,045 1,048 4,000
2015/05/25 1,056 1,056 1,038 1,047 4,800
2015/05/22 1,045 1,055 1,041 1,055 6,700
2015/05/21 1,053 1,053 1,048 1,048 2,800
2015/05/20 1,053 1,053 1,049 1,053 3,700
2015/05/19 1,040 1,053 1,037 1,053 16,000
2015/05/18 1,039 1,039 1,008 1,030 38,500
2015/05/15 1,055 1,069 1,042 1,069 11,800
2015/05/14 1,061 1,061 1,052 1,055 8,200
2015/05/13 1,057 1,063 1,055 1,062 6,300
2015/05/12 1,060 1,070 1,051 1,063 6,400
2015/05/11 1,056 1,070 1,054 1,070 7,300
2015/05/08 1,051 1,062 1,050 1,060 5,500
2015/05/07 1,050 1,055 1,042 1,048 16,800
2015/05/01 1,052 1,062 1,052 1,058 9,200
2015/04/30 1,075 1,075 1,055 1,055 4,600
2015/04/28 1,069 1,077 1,065 1,067 2,300
2015/04/27 1,080 1,080 1,066 1,078 4,000
2015/04/24 1,088 1,088 1,058 1,059 14,100
2015/04/23 1,089 1,089 1,061 1,080 8,200
2015/04/22 1,063 1,069 1,060 1,061 5,000
2015/04/21 1,058 1,066 1,050 1,063 5,600
2015/04/20 1,065 1,075 1,058 1,058 8,000
2015/04/17 1,065 1,087 1,065 1,075 9,600
2015/04/16 1,051 1,065 1,051 1,065 3,900
2015/04/15 1,063 1,063 1,050 1,050 8,600
2015/04/14 1,057 1,063 1,056 1,063 3,500
2015/04/13 1,053 1,066 1,053 1,057 4,300
2015/04/10 1,064 1,065 1,055 1,057 5,600
2015/04/09 1,070 1,075 1,066 1,073 3,500
2015/04/08 1,075 1,076 1,067 1,072 4,900
2015/04/07 1,052 1,063 1,049 1,061 14,100
2015/04/06 1,045 1,049 1,033 1,040 9,000
2015/04/03 1,033 1,040 1,031 1,035 7,100
2015/04/02 1,037 1,039 1,030 1,035 15,700
2015/04/01 1,048 1,048 1,035 1,037 8,800
2015/03/31 1,058 1,070 1,045 1,052 5,800
2015/03/30 1,090 1,090 1,005 1,054 19,300
2015/03/27 1,082 1,086 1,061 1,067 9,600
2015/03/26 1,108 1,108 1,092 1,092 15,100
2015/03/25 1,103 1,109 1,101 1,104 10,300
2015/03/24 1,110 1,115 1,101 1,115 9,700
2015/03/23 1,105 1,111 1,101 1,101 8,000
2015/03/20 1,103 1,115 1,100 1,101 9,500
2015/03/19 1,113 1,115 1,100 1,100 7,400
2015/03/18 1,100 1,119 1,096 1,119 14,900
2015/03/17 1,088 1,093 1,083 1,093 10,200
2015/03/16 1,080 1,093 1,080 1,085 3,800
2015/03/13 1,105 1,108 1,085 1,088 6,700
2015/03/12 1,096 1,115 1,096 1,098 13,100
2015/03/11 1,096 1,102 1,091 1,096 5,900
2015/03/10 1,111 1,111 1,096 1,096 18,600
2015/03/09 1,110 1,117 1,100 1,111 20,500
2015/03/06 1,105 1,107 1,090 1,107 13,700
2015/03/05 1,090 1,107 1,090 1,105 19,400
2015/03/04 1,075 1,099 1,069 1,099 15,600
2015/03/03 1,090 1,094 1,071 1,082 14,100
2015/03/02 1,070 1,088 1,060 1,084 18,100
2015/02/27 1,060 1,061 1,056 1,057 9,000
2015/02/26 1,054 1,057 1,050 1,053 8,800
2015/02/25 1,060 1,060 1,050 1,058 7,200
2015/02/24 1,058 1,059 1,051 1,058 2,900
2015/02/23 1,050 1,060 1,045 1,054 10,500
2015/02/20 1,062 1,066 1,045 1,050 20,700
2015/02/19 1,041 1,045 1,030 1,033 19,300
2015/02/18 1,041 1,048 1,040 1,040 6,900
2015/02/17 1,043 1,055 1,040 1,045 5,300
2015/02/16 1,038 1,054 1,038 1,043 3,300
2015/02/13 1,023 1,037 1,023 1,037 4,400
2015/02/12 1,031 1,032 1,021 1,022 15,200
2015/02/10 1,010 1,039 1,008 1,025 31,500
2015/02/09 1,053 1,062 1,050 1,062 8,300
2015/02/06 1,031 1,043 1,023 1,037 13,600
2015/02/05 1,047 1,047 1,027 1,039 22,300
2015/02/04 1,056 1,067 1,041 1,046 22,200
2015/02/03 1,065 1,070 1,054 1,055 5,800
2015/02/02 1,070 1,075 1,067 1,067 4,900
2015/01/30 1,076 1,079 1,070 1,073 8,500
2015/01/29 1,076 1,093 1,075 1,076 4,600
2015/01/28 1,073 1,082 1,073 1,082 2,500
2015/01/27 1,080 1,085 1,072 1,075 12,200
2015/01/26 1,082 1,085 1,072 1,072 4,300
2015/01/23 1,090 1,090 1,075 1,081 9,800
2015/01/22 1,081 1,090 1,065 1,088 18,000
2015/01/21 1,073 1,079 1,063 1,079 8,800
2015/01/20 1,073 1,085 1,066 1,073 3,900
2015/01/19 1,063 1,073 1,062 1,063 2,200
2015/01/16 1,059 1,070 1,050 1,063 33,900
2015/01/15 1,051 1,065 1,051 1,060 6,800
2015/01/14 1,065 1,071 1,051 1,052 5,100
2015/01/13 1,070 1,070 1,062 1,062 6,400
2015/01/09 1,098 1,100 1,062 1,066 14,700
2015/01/08 1,094 1,099 1,089 1,096 5,800
2015/01/07 1,089 1,094 1,087 1,094 1,900
2015/01/06 1,109 1,109 1,088 1,091 12,800
2015/01/05 1,117 1,122 1,111 1,122 8,600

このページの先頭へ