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
2018/12/28 656 670 649 659 7,100
2018/12/27 645 656 642 656 10,400
2018/12/26 622 633 622 625 23,300
2018/12/25 613 629 606 610 78,800
2018/12/21 683 683 643 653 52,500
2018/12/20 706 715 682 682 23,700
2018/12/19 712 715 705 710 16,800
2018/12/18 722 733 712 715 50,300
2018/12/17 764 774 733 735 61,400
2018/12/14 787 789 773 778 14,300
2018/12/13 786 790 783 785 5,400
2018/12/12 801 801 783 786 34,500
2018/12/11 809 809 797 801 13,100
2018/12/10 814 814 796 806 15,100
2018/12/07 803 809 803 805 15,200
2018/12/06 804 807 800 803 29,100
2018/12/05 803 805 800 803 5,800
2018/12/04 812 812 803 803 8,800
2018/12/03 809 814 809 812 8,500
2018/11/30 819 819 807 811 7,500
2018/11/29 815 817 811 811 17,600
2018/11/28 814 820 812 820 4,200
2018/11/27 817 824 811 812 6,600
2018/11/26 812 820 812 813 2,600
2018/11/22 819 819 805 812 7,500
2018/11/21 815 816 810 811 6,300
2018/11/20 814 825 814 815 3,000
2018/11/19 813 828 813 824 10,900
2018/11/16 834 836 820 822 7,000
2018/11/15 835 838 831 831 7,000
2018/11/14 855 855 835 842 7,600
2018/11/13 840 852 836 846 8,500
2018/11/12 862 862 831 844 18,800
2018/11/09 847 884 847 871 32,400
2018/11/08 947 975 850 859 323,600
2018/11/07 843 843 827 827 3,400
2018/11/06 828 828 800 824 4,500
2018/11/05 829 829 819 820 3,700
2018/11/02 793 829 793 829 31,900
2018/11/01 830 830 822 823 13,400
2018/10/31 830 838 827 831 3,100
2018/10/30 801 825 801 821 16,100
2018/10/29 817 818 803 807 25,200
2018/10/26 822 830 812 815 4,600
2018/10/25 838 838 815 815 10,400
2018/10/24 840 848 815 838 13,100
2018/10/23 857 857 840 840 1,500
2018/10/22 849 849 843 849 1,200
2018/10/19 841 853 838 849 1,900
2018/10/18 856 860 851 853 1,300
2018/10/17 852 874 852 859 3,700
2018/10/16 855 855 841 850 3,500
2018/10/15 849 851 846 850 1,600
2018/10/12 842 864 842 864 8,700
2018/10/11 850 857 847 856 9,000
2018/10/10 890 896 878 882 4,100
2018/10/09 866 901 855 901 10,100
2018/10/05 878 885 860 875 11,400
2018/10/04 884 887 882 884 1,700
2018/10/03 890 890 884 885 4,000
2018/10/02 895 897 885 886 3,400
2018/10/01 895 895 888 895 2,800
2018/09/28 892 892 885 888 16,000
2018/09/27 892 905 879 884 24,300
2018/09/26 889 891 878 890 9,300
2018/09/25 888 899 882 892 18,000
2018/09/21 882 892 882 888 16,500
2018/09/20 880 888 876 882 11,500
2018/09/19 885 900 880 892 9,100
2018/09/18 867 882 850 877 42,400
2018/09/14 890 890 865 876 17,600
2018/09/13 861 889 857 861 11,800
2018/09/12 863 875 850 865 16,300
2018/09/11 860 877 858 865 10,800
2018/09/10 856 861 855 856 3,400
2018/09/07 860 860 851 856 8,800
2018/09/06 865 869 860 860 14,400
2018/09/05 874 886 873 878 9,000
2018/09/04 888 893 866 883 17,900
2018/09/03 893 900 882 887 8,600
2018/08/31 886 894 882 887 12,400
2018/08/30 890 918 889 893 29,300
2018/08/29 888 895 888 889 6,100
2018/08/28 898 898 885 888 21,300
2018/08/27 891 894 879 888 16,400
2018/08/24 879 892 864 891 33,900
2018/08/23 879 887 851 879 69,100
2018/08/22 953 953 849 851 564,400
2018/08/21 807 810 803 803 7,300
2018/08/20 810 819 805 805 6,600
2018/08/17 803 820 800 816 8,800
2018/08/16 810 815 800 805 7,600
2018/08/15 820 825 808 818 12,500
2018/08/14 825 828 818 821 10,600
2018/08/13 830 832 808 824 15,700
2018/08/10 850 850 836 844 9,700
2018/08/09 825 855 825 852 15,000
2018/08/08 853 863 844 849 18,700
2018/08/07 850 850 832 845 17,500
2018/08/06 865 865 844 852 8,100
2018/08/03 867 870 850 861 11,100
2018/08/02 874 890 860 868 20,800
2018/08/01 877 886 867 882 13,900
2018/07/31 880 888 874 885 14,000
2018/07/30 893 904 885 887 16,700
2018/07/27 891 910 891 908 8,800
2018/07/26 902 904 894 902 15,600
2018/07/25 897 900 891 897 10,300
2018/07/24 887 896 878 892 27,700
2018/07/23 880 888 879 887 3,700
2018/07/20 881 891 875 879 19,700
2018/07/19 861 885 861 876 26,200
2018/07/18 860 879 860 876 10,800
2018/07/17 849 869 833 854 21,900
2018/07/13 848 855 840 845 16,100
2018/07/12 845 857 834 845 16,200
2018/07/11 840 858 830 848 12,900
2018/07/10 831 857 831 839 18,800
2018/07/09 828 842 816 837 8,600
2018/07/06 813 835 813 828 20,200
2018/07/05 821 822 800 803 26,900
2018/07/04 831 836 821 822 9,800
2018/07/03 832 850 826 831 16,600
2018/07/02 843 853 830 833 22,400
2018/06/29 836 844 831 844 10,600
2018/06/28 837 847 833 835 10,600
2018/06/27 841 846 830 843 7,700
2018/06/26 833 853 830 849 32,000
2018/06/25 864 868 841 850 21,900
2018/06/22 866 866 843 854 17,800
2018/06/21 863 872 857 864 8,300
2018/06/20 847 864 836 864 33,800
2018/06/19 862 874 830 848 68,300
2018/06/18 910 910 860 866 37,200
2018/06/15 905 918 895 910 21,100
2018/06/14 919 920 912 912 8,500
2018/06/13 919 923 915 919 5,500
2018/06/12 924 924 904 915 15,700
2018/06/11 917 918 900 914 27,200
2018/06/08 935 935 910 916 14,000
2018/06/07 912 935 911 927 17,900
2018/06/06 921 937 910 911 14,100
2018/06/05 932 941 925 928 13,700
2018/06/04 946 946 931 935 6,900
2018/06/01 933 950 930 934 13,400
2018/05/31 939 951 924 944 16,900
2018/05/30 951 951 924 929 37,300
2018/05/29 968 982 958 959 20,300
2018/05/28 970 972 968 968 5,400
2018/05/25 978 982 970 972 7,500
2018/05/24 975 981 970 973 19,800
2018/05/23 1,001 1,001 975 984 25,600
2018/05/22 994 1,021 988 1,007 27,400
2018/05/21 990 992 969 981 24,400
2018/05/18 980 994 968 985 24,700
2018/05/17 985 998 968 979 25,100
2018/05/16 993 1,033 966 982 76,700
2018/05/15 1,095 1,095 1,051 1,065 25,400
2018/05/14 1,093 1,101 1,081 1,082 14,300
2018/05/11 1,117 1,136 1,090 1,104 28,000
2018/05/10 1,101 1,151 1,100 1,116 39,600
2018/05/09 1,084 1,112 1,069 1,104 19,000
2018/05/08 1,057 1,086 1,057 1,076 10,300
2018/05/07 1,076 1,076 1,053 1,059 6,300
2018/05/02 1,056 1,075 1,048 1,074 8,700
2018/05/01 1,059 1,072 1,030 1,038 35,300
2018/04/27 1,105 1,105 1,065 1,066 24,400
2018/04/26 1,100 1,112 1,075 1,105 26,700
2018/04/25 1,079 1,095 1,062 1,081 37,800
2018/04/24 1,039 1,109 1,027 1,099 63,400
2018/04/23 1,032 1,045 1,020 1,028 15,000
2018/04/20 999 1,036 991 1,036 23,300
2018/04/19 1,002 1,016 988 1,007 30,900
2018/04/18 1,003 1,024 997 1,009 24,500
2018/04/17 1,011 1,017 981 993 40,000
2018/04/16 1,048 1,048 1,003 1,011 39,100
2018/04/13 1,057 1,058 1,035 1,047 25,800
2018/04/12 1,026 1,042 1,019 1,037 9,500
2018/04/11 1,040 1,067 1,020 1,026 22,300
2018/04/10 1,044 1,044 1,019 1,039 14,300
2018/04/09 1,047 1,049 992 1,045 56,400
2018/04/06 1,095 1,106 1,040 1,043 51,000
2018/04/05 1,079 1,100 1,063 1,084 19,500
2018/04/04 1,105 1,107 1,075 1,079 35,100
2018/04/03 1,083 1,125 1,056 1,115 29,400
2018/04/02 1,098 1,111 1,096 1,104 14,300
2018/03/30 1,119 1,119 1,100 1,104 16,400
2018/03/29 1,093 1,120 1,064 1,116 39,500
2018/03/28 1,053 1,093 1,049 1,085 40,400
2018/03/27 1,068 1,095 1,059 1,068 52,300
2018/03/26 1,041 1,068 1,020 1,064 37,900
2018/03/23 1,088 1,097 1,042 1,059 90,700
2018/03/22 1,159 1,199 1,112 1,118 75,100
2018/03/20 1,126 1,171 1,126 1,161 39,100
2018/03/19 1,192 1,228 1,144 1,156 137,700
2018/03/16 1,118 1,380 1,117 1,219 574,500
2018/03/15 1,144 1,144 1,111 1,126 35,100
2018/03/14 1,131 1,150 1,118 1,150 38,100
2018/03/13 1,147 1,163 1,127 1,140 28,900
2018/03/12 1,170 1,194 1,147 1,151 52,500
2018/03/09 1,135 1,158 1,130 1,155 34,300
2018/03/08 1,111 1,150 1,111 1,136 36,700
2018/03/07 1,110 1,132 1,090 1,097 53,000
2018/03/06 1,111 1,165 1,103 1,130 98,100
2018/03/05 1,155 1,155 1,059 1,072 113,600
2018/03/02 1,120 1,176 1,111 1,161 93,900
2018/03/01 1,180 1,180 1,135 1,152 62,800
2018/02/28 1,157 1,201 1,145 1,185 90,500
2018/02/27 1,215 1,230 1,166 1,172 97,500
2018/02/26 1,227 1,227 1,192 1,204 57,900
2018/02/23 1,242 1,242 1,194 1,201 92,800
2018/02/22 1,257 1,257 1,209 1,230 141,700
2018/02/21 1,250 1,328 1,250 1,267 241,900
2018/02/20 1,250 1,298 1,206 1,260 187,700
2018/02/19 1,200 1,277 1,190 1,270 244,300
2018/02/16 1,198 1,221 1,149 1,177 197,400
2018/02/15 1,260 1,310 1,169 1,189 328,300
2018/02/14 1,236 1,284 1,186 1,230 182,800
2018/02/13 1,300 1,390 1,188 1,206 399,700
2018/02/09 1,157 1,320 1,153 1,226 206,900
2018/02/08 1,199 1,247 1,160 1,247 167,000
2018/02/07 1,340 1,366 1,144 1,144 298,000
2018/02/06 1,263 1,316 1,150 1,270 423,800
2018/02/05 1,435 1,469 1,390 1,413 283,300
2018/02/02 1,522 1,610 1,471 1,485 687,600
2018/02/01 1,636 1,722 1,461 1,560 1,663,700
2018/01/31 1,722 1,773 1,545 1,606 1,296,400
2018/01/30 1,510 1,753 1,501 1,750 2,607,600
2018/01/29 1,591 1,661 1,500 1,512 3,784,700
2018/01/26 1,361 1,361 1,361 1,361 78,000
2018/01/25 914 1,061 902 1,061 112,500
2018/01/24 915 915 908 911 11,100
2018/01/23 916 916 910 916 8,200
2018/01/22 910 918 905 915 11,100
2018/01/19 913 913 898 904 5,600
2018/01/18 912 918 911 914 12,800
2018/01/17 909 910 905 910 11,100
2018/01/16 906 910 900 909 7,700
2018/01/15 900 906 895 900 11,000
2018/01/12 893 903 893 900 8,200
2018/01/11 890 893 877 893 16,700
2018/01/10 878 900 878 894 19,200
2018/01/09 862 880 862 878 22,600
2018/01/05 854 930 851 857 151,100
2018/01/04 851 860 851 854 11,400

このページの先頭へ