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 |
---|---|---|---|---|---|
2016/12/30 | 717 | 721 | 717 | 718 | 4,600 |
2016/12/29 | 722 | 722 | 717 | 717 | 6,000 |
2016/12/28 | 720 | 721 | 719 | 719 | 5,900 |
2016/12/27 | 719 | 720 | 714 | 720 | 25,600 |
2016/12/26 | 721 | 722 | 718 | 718 | 14,200 |
2016/12/22 | 725 | 725 | 719 | 720 | 17,700 |
2016/12/21 | 729 | 730 | 720 | 720 | 28,100 |
2016/12/20 | 732 | 732 | 723 | 729 | 12,800 |
2016/12/19 | 750 | 750 | 720 | 732 | 43,400 |
2016/12/16 | 752 | 754 | 748 | 750 | 14,200 |
2016/12/15 | 755 | 756 | 752 | 754 | 6,200 |
2016/12/14 | 762 | 763 | 751 | 756 | 9,400 |
2016/12/13 | 768 | 768 | 760 | 762 | 3,800 |
2016/12/12 | 770 | 777 | 761 | 761 | 15,600 |
2016/12/09 | 769 | 770 | 760 | 761 | 11,800 |
2016/12/08 | 749 | 765 | 749 | 756 | 16,000 |
2016/12/07 | 746 | 749 | 745 | 748 | 8,200 |
2016/12/06 | 743 | 746 | 742 | 743 | 6,100 |
2016/12/05 | 740 | 745 | 740 | 741 | 5,800 |
2016/12/02 | 731 | 744 | 731 | 740 | 14,300 |
2016/12/01 | 727 | 733 | 727 | 730 | 8,100 |
2016/11/30 | 726 | 729 | 726 | 729 | 6,800 |
2016/11/29 | 725 | 726 | 725 | 725 | 5,400 |
2016/11/28 | 727 | 727 | 723 | 726 | 7,400 |
2016/11/25 | 732 | 732 | 725 | 726 | 9,200 |
2016/11/24 | 730 | 730 | 722 | 724 | 5,000 |
2016/11/22 | 718 | 723 | 716 | 721 | 9,900 |
2016/11/21 | 714 | 717 | 714 | 717 | 9,700 |
2016/11/18 | 714 | 714 | 707 | 713 | 9,800 |
2016/11/17 | 706 | 715 | 705 | 708 | 6,600 |
2016/11/16 | 688 | 709 | 688 | 705 | 4,200 |
2016/11/15 | 689 | 692 | 687 | 688 | 11,400 |
2016/11/14 | 697 | 697 | 686 | 688 | 10,200 |
2016/11/11 | 695 | 700 | 686 | 686 | 14,700 |
2016/11/10 | 703 | 706 | 682 | 686 | 35,400 |
2016/11/09 | 711 | 714 | 680 | 682 | 66,700 |
2016/11/08 | 722 | 722 | 710 | 711 | 16,200 |
2016/11/07 | 730 | 730 | 720 | 722 | 35,200 |
2016/11/04 | 721 | 737 | 721 | 722 | 12,600 |
2016/11/02 | 750 | 750 | 734 | 746 | 24,400 |
2016/11/01 | 782 | 793 | 760 | 765 | 50,300 |
2016/10/31 | 800 | 819 | 799 | 812 | 7,300 |
2016/10/28 | 790 | 804 | 790 | 800 | 9,600 |
2016/10/27 | 792 | 796 | 787 | 790 | 5,700 |
2016/10/26 | 783 | 793 | 783 | 790 | 7,900 |
2016/10/25 | 798 | 798 | 786 | 787 | 6,900 |
2016/10/24 | 786 | 793 | 786 | 791 | 1,700 |
2016/10/21 | 782 | 786 | 782 | 782 | 2,700 |
2016/10/20 | 783 | 785 | 783 | 784 | 1,400 |
2016/10/19 | 785 | 793 | 783 | 785 | 7,300 |
2016/10/18 | 778 | 786 | 778 | 781 | 8,900 |
2016/10/17 | 792 | 799 | 792 | 799 | 3,300 |
2016/10/14 | 795 | 802 | 794 | 796 | 5,900 |
2016/10/13 | 800 | 822 | 800 | 802 | 7,600 |
2016/10/12 | 802 | 816 | 800 | 803 | 7,200 |
2016/10/11 | 800 | 809 | 791 | 802 | 9,900 |
2016/10/07 | 813 | 814 | 805 | 805 | 4,800 |
2016/10/06 | 809 | 813 | 803 | 813 | 5,400 |
2016/10/05 | 789 | 810 | 789 | 810 | 3,600 |
2016/10/04 | 801 | 801 | 800 | 800 | 300 |
2016/10/03 | 782 | 801 | 782 | 801 | 1,800 |
2016/09/30 | 793 | 806 | 793 | 793 | 3,200 |
2016/09/29 | 814 | 814 | 796 | 798 | 2,400 |
2016/09/28 | 802 | 808 | 795 | 808 | 1,300 |
2016/09/27 | 801 | 810 | 801 | 810 | 4,000 |
2016/09/26 | 785 | 805 | 771 | 805 | 12,800 |
2016/09/23 | 800 | 803 | 791 | 799 | 11,100 |
2016/09/21 | 787 | 788 | 782 | 788 | 800 |
2016/09/20 | 767 | 787 | 767 | 787 | 10,500 |
2016/09/16 | 770 | 776 | 765 | 766 | 1,500 |
2016/09/15 | 770 | 770 | 770 | 770 | 500 |
2016/09/14 | 774 | 783 | 771 | 771 | 2,500 |
2016/09/13 | 784 | 790 | 775 | 775 | 2,300 |
2016/09/12 | 785 | 790 | 783 | 783 | 1,600 |
2016/09/09 | 787 | 791 | 787 | 790 | 10,200 |
2016/09/08 | 790 | 798 | 785 | 785 | 10,600 |
2016/09/07 | 786 | 793 | 786 | 788 | 2,100 |
2016/09/06 | 794 | 794 | 784 | 786 | 6,400 |
2016/09/05 | 789 | 796 | 785 | 787 | 5,900 |
2016/09/02 | 792 | 793 | 785 | 787 | 2,200 |
2016/09/01 | 790 | 793 | 782 | 786 | 7,200 |
2016/08/31 | 760 | 809 | 760 | 780 | 31,500 |
2016/08/30 | 749 | 753 | 748 | 750 | 1,900 |
2016/08/29 | 749 | 752 | 745 | 752 | 2,500 |
2016/08/26 | 745 | 745 | 744 | 745 | 1,300 |
2016/08/25 | 750 | 750 | 745 | 745 | 2,800 |
2016/08/24 | 743 | 750 | 743 | 745 | 2,800 |
2016/08/23 | 743 | 748 | 741 | 747 | 3,600 |
2016/08/22 | 738 | 743 | 738 | 743 | 4,600 |
2016/08/19 | 733 | 737 | 733 | 737 | 2,100 |
2016/08/18 | 741 | 741 | 734 | 735 | 3,600 |
2016/08/17 | 745 | 745 | 742 | 743 | 700 |
2016/08/16 | 747 | 747 | 745 | 746 | 700 |
2016/08/15 | 749 | 750 | 745 | 748 | 800 |
2016/08/12 | 741 | 749 | 738 | 743 | 2,300 |
2016/08/10 | 734 | 751 | 734 | 741 | 7,700 |
2016/08/09 | 735 | 744 | 735 | 736 | 3,700 |
2016/08/08 | 735 | 742 | 733 | 742 | 4,900 |
2016/08/05 | 733 | 744 | 732 | 736 | 2,400 |
2016/08/04 | 736 | 740 | 730 | 733 | 6,900 |
2016/08/03 | 737 | 737 | 737 | 737 | 300 |
2016/08/02 | 745 | 745 | 737 | 742 | 2,200 |
2016/08/01 | 746 | 747 | 737 | 738 | 1,300 |
2016/07/29 | 735 | 737 | 733 | 734 | 2,700 |
2016/07/28 | 747 | 747 | 739 | 739 | 3,100 |
2016/07/27 | 744 | 744 | 740 | 740 | 4,600 |
2016/07/26 | 745 | 745 | 744 | 744 | 1,500 |
2016/07/25 | 757 | 760 | 742 | 742 | 7,100 |
2016/07/22 | 741 | 753 | 741 | 753 | 9,500 |
2016/07/21 | 750 | 753 | 744 | 744 | 6,200 |
2016/07/20 | 750 | 753 | 742 | 752 | 7,400 |
2016/07/19 | 759 | 759 | 750 | 751 | 13,000 |
2016/07/15 | 755 | 764 | 745 | 759 | 27,200 |
2016/07/14 | 758 | 784 | 746 | 760 | 59,200 |
2016/07/13 | 874 | 875 | 770 | 771 | 267,900 |
2016/07/12 | 726 | 740 | 726 | 734 | 6,300 |
2016/07/11 | 720 | 724 | 720 | 724 | 3,500 |
2016/07/08 | 718 | 718 | 718 | 718 | 3,100 |
2016/07/07 | 705 | 710 | 700 | 710 | 1,200 |
2016/07/06 | 713 | 713 | 710 | 710 | 1,100 |
2016/07/05 | 703 | 710 | 702 | 710 | 2,700 |
2016/07/04 | 710 | 710 | 707 | 710 | 1,700 |
2016/07/01 | 708 | 708 | 701 | 708 | 4,000 |
2016/06/30 | 703 | 708 | 701 | 708 | 1,500 |
2016/06/29 | 701 | 708 | 698 | 708 | 2,100 |
2016/06/28 | 701 | 719 | 700 | 708 | 4,600 |
2016/06/27 | 693 | 705 | 675 | 700 | 13,800 |
2016/06/24 | 737 | 737 | 693 | 693 | 14,200 |
2016/06/23 | 720 | 723 | 711 | 718 | 4,100 |
2016/06/22 | 726 | 740 | 718 | 726 | 4,400 |
2016/06/21 | 710 | 740 | 710 | 718 | 8,500 |
2016/06/20 | 704 | 710 | 702 | 710 | 1,300 |
2016/06/17 | 705 | 710 | 705 | 710 | 400 |
2016/06/16 | 719 | 719 | 702 | 712 | 5,300 |
2016/06/15 | 705 | 719 | 705 | 714 | 3,000 |
2016/06/14 | 718 | 718 | 702 | 714 | 2,600 |
2016/06/13 | 717 | 720 | 710 | 719 | 2,600 |
2016/06/10 | 729 | 729 | 720 | 723 | 3,400 |
2016/06/09 | 718 | 720 | 710 | 716 | 2,200 |
2016/06/08 | 709 | 714 | 706 | 710 | 1,600 |
2016/06/07 | 724 | 724 | 708 | 708 | 3,600 |
2016/06/06 | 700 | 734 | 700 | 726 | 5,100 |
2016/06/03 | 701 | 702 | 693 | 701 | 13,900 |
2016/06/02 | 706 | 707 | 701 | 701 | 6,200 |
2016/06/01 | 710 | 719 | 706 | 706 | 2,100 |
2016/05/31 | 710 | 710 | 707 | 710 | 1,200 |
2016/05/30 | 720 | 720 | 708 | 710 | 4,500 |
2016/05/27 | 702 | 713 | 701 | 713 | 5,400 |
2016/05/26 | 712 | 712 | 709 | 709 | 1,500 |
2016/05/25 | 719 | 719 | 711 | 712 | 3,600 |
2016/05/24 | 703 | 710 | 700 | 710 | 700 |
2016/05/23 | 686 | 703 | 686 | 701 | 4,300 |
2016/05/20 | 701 | 701 | 686 | 690 | 2,400 |
2016/05/19 | 697 | 707 | 697 | 707 | 2,500 |
2016/05/18 | 720 | 720 | 696 | 700 | 5,700 |
2016/05/17 | 720 | 720 | 710 | 710 | 1,300 |
2016/05/16 | 697 | 720 | 697 | 720 | 900 |
2016/05/12 | 725 | 725 | 712 | 712 | 8,000 |
2016/05/11 | 706 | 710 | 706 | 710 | 800 |
2016/05/10 | 682 | 686 | 679 | 686 | 1,200 |
2016/05/09 | 696 | 696 | 682 | 683 | 3,900 |
2016/05/06 | 679 | 717 | 679 | 689 | 4,300 |
2016/05/02 | 695 | 695 | 680 | 682 | 2,200 |
2016/04/28 | 699 | 699 | 699 | 699 | 1,100 |
2016/04/27 | 702 | 702 | 700 | 700 | 800 |
2016/04/26 | 710 | 710 | 702 | 702 | 1,000 |
2016/04/25 | 735 | 745 | 710 | 710 | 5,400 |
2016/04/22 | 700 | 710 | 700 | 710 | 2,000 |
2016/04/21 | 701 | 708 | 700 | 708 | 3,200 |
2016/04/20 | 698 | 700 | 695 | 699 | 2,800 |
2016/04/19 | 688 | 698 | 688 | 698 | 800 |
2016/04/18 | 703 | 703 | 703 | 703 | 100 |
2016/04/15 | 700 | 700 | 698 | 698 | 1,700 |
2016/04/14 | 717 | 731 | 695 | 700 | 7,000 |
2016/04/13 | 700 | 703 | 700 | 703 | 900 |
2016/04/12 | 686 | 698 | 686 | 693 | 1,600 |
2016/04/11 | 686 | 686 | 686 | 686 | 400 |
2016/04/08 | 680 | 693 | 680 | 687 | 4,300 |
2016/04/07 | 686 | 686 | 686 | 686 | 100 |
2016/04/06 | 675 | 681 | 675 | 679 | 2,500 |
2016/04/05 | 707 | 707 | 694 | 695 | 1,800 |
2016/04/04 | 718 | 718 | 700 | 700 | 3,800 |
2016/04/01 | 743 | 743 | 710 | 710 | 1,700 |
2016/03/31 | 725 | 730 | 725 | 725 | 2,300 |
2016/03/30 | 735 | 735 | 721 | 725 | 1,500 |
2016/03/29 | 747 | 747 | 725 | 735 | 1,500 |
2016/03/28 | 750 | 751 | 749 | 751 | 800 |
2016/03/25 | 755 | 755 | 750 | 750 | 4,900 |
2016/03/24 | 740 | 756 | 740 | 751 | 700 |
2016/03/23 | 756 | 756 | 735 | 749 | 2,300 |
2016/03/22 | 734 | 753 | 730 | 753 | 2,700 |
2016/03/18 | 752 | 755 | 730 | 734 | 5,700 |
2016/03/17 | 750 | 755 | 750 | 754 | 600 |
2016/03/16 | 746 | 761 | 745 | 750 | 2,700 |
2016/03/15 | 735 | 764 | 735 | 745 | 5,200 |
2016/03/14 | 731 | 739 | 730 | 735 | 4,200 |
2016/03/11 | 730 | 745 | 730 | 734 | 4,000 |
2016/03/10 | 725 | 730 | 725 | 726 | 6,100 |
2016/03/09 | 720 | 725 | 720 | 725 | 1,100 |
2016/03/08 | 735 | 736 | 723 | 726 | 1,800 |
2016/03/07 | 720 | 730 | 720 | 730 | 1,000 |
2016/03/04 | 725 | 729 | 718 | 725 | 2,000 |
2016/03/03 | 705 | 726 | 705 | 726 | 1,400 |
2016/03/02 | 704 | 715 | 700 | 704 | 1,400 |
2016/03/01 | 699 | 700 | 686 | 690 | 2,300 |
2016/02/29 | 700 | 702 | 700 | 700 | 1,900 |
2016/02/26 | 689 | 700 | 689 | 700 | 2,600 |
2016/02/25 | 700 | 700 | 689 | 689 | 2,000 |
2016/02/24 | 681 | 683 | 672 | 682 | 1,300 |
2016/02/23 | 675 | 690 | 675 | 690 | 2,300 |
2016/02/22 | 677 | 677 | 665 | 675 | 1,000 |
2016/02/19 | 658 | 675 | 658 | 665 | 6,900 |
2016/02/18 | 649 | 661 | 649 | 658 | 1,000 |
2016/02/17 | 631 | 640 | 631 | 637 | 2,000 |
2016/02/16 | 632 | 650 | 632 | 639 | 2,500 |
2016/02/15 | 632 | 646 | 626 | 631 | 10,500 |
2016/02/12 | 650 | 650 | 626 | 626 | 8,800 |
2016/02/10 | 683 | 692 | 661 | 663 | 7,500 |
2016/02/09 | 695 | 695 | 666 | 683 | 6,000 |
2016/02/08 | 700 | 710 | 694 | 696 | 3,700 |
2016/02/05 | 708 | 708 | 693 | 700 | 5,600 |
2016/02/04 | 712 | 722 | 701 | 708 | 5,900 |
2016/02/03 | 715 | 718 | 707 | 710 | 4,200 |
2016/02/02 | 734 | 735 | 718 | 718 | 4,500 |
2016/02/01 | 730 | 734 | 727 | 729 | 2,000 |
2016/01/29 | 725 | 730 | 717 | 719 | 3,100 |
2016/01/28 | 707 | 715 | 704 | 710 | 4,800 |
2016/01/27 | 706 | 715 | 705 | 705 | 5,200 |
2016/01/26 | 705 | 707 | 705 | 705 | 1,900 |
2016/01/25 | 765 | 765 | 702 | 705 | 21,300 |
2016/01/22 | 741 | 741 | 660 | 695 | 99,600 |
2016/01/21 | 764 | 765 | 720 | 730 | 17,300 |
2016/01/20 | 772 | 796 | 762 | 765 | 7,100 |
2016/01/19 | 780 | 780 | 770 | 772 | 2,200 |
2016/01/18 | 769 | 776 | 769 | 772 | 3,200 |
2016/01/15 | 795 | 795 | 773 | 784 | 7,200 |
2016/01/14 | 793 | 793 | 781 | 792 | 10,000 |
2016/01/13 | 785 | 803 | 785 | 797 | 3,600 |
2016/01/12 | 791 | 797 | 781 | 794 | 5,800 |
2016/01/08 | 810 | 811 | 793 | 801 | 9,800 |
2016/01/07 | 817 | 817 | 810 | 812 | 2,400 |
2016/01/06 | 818 | 826 | 815 | 826 | 2,800 |
2016/01/05 | 825 | 825 | 818 | 818 | 3,500 |
2016/01/04 | 817 | 829 | 815 | 820 | 4,200 |