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
2020/12/30 427 439 422 428 6,800
2020/12/29 416 425 416 425 20,400
2020/12/28 420 425 415 416 36,000
2020/12/25 429 431 422 428 41,900
2020/12/24 427 431 423 429 17,200
2020/12/23 433 456 425 425 31,300
2020/12/22 438 446 426 435 35,500
2020/12/21 460 464 433 436 40,200
2020/12/18 473 482 456 467 16,700
2020/12/17 486 486 468 481 13,800
2020/12/16 496 496 480 487 18,100
2020/12/15 499 509 493 500 31,900
2020/12/14 475 498 475 498 27,500
2020/12/11 465 472 463 472 12,000
2020/12/10 463 480 452 465 55,400
2020/12/09 464 471 461 466 19,500
2020/12/08 456 473 451 466 36,200
2020/12/07 460 481 443 444 47,900
2020/12/04 453 474 449 460 46,900
2020/12/03 435 448 432 448 20,300
2020/12/02 443 443 433 437 11,700
2020/12/01 429 447 427 443 17,700
2020/11/30 431 432 425 429 2,100
2020/11/27 424 431 420 428 12,400
2020/11/26 420 424 419 424 1,800
2020/11/25 423 424 421 423 3,300
2020/11/24 426 435 416 421 16,000
2020/11/20 422 425 420 420 6,300
2020/11/19 420 428 420 425 7,600
2020/11/18 420 423 417 422 12,300
2020/11/17 427 427 420 423 7,400
2020/11/16 428 429 421 429 2,800
2020/11/13 430 430 420 429 9,600
2020/11/12 444 444 429 430 9,600
2020/11/11 431 440 428 440 14,300
2020/11/10 435 435 422 431 10,800
2020/11/09 428 435 428 435 16,100
2020/11/06 427 433 424 432 7,900
2020/11/05 415 481 415 427 157,600
2020/11/04 418 422 413 413 6,500
2020/11/02 411 418 410 418 7,800
2020/10/30 427 427 411 419 10,000
2020/10/29 423 423 418 419 5,700
2020/10/28 424 426 424 425 3,400
2020/10/27 423 429 423 426 3,600
2020/10/26 422 430 421 425 2,400
2020/10/23 436 436 422 422 8,500
2020/10/22 441 441 430 436 6,700
2020/10/21 433 433 429 429 1,800
2020/10/20 423 435 423 428 4,600
2020/10/19 432 439 420 426 6,900
2020/10/16 425 441 422 430 24,200
2020/10/15 424 429 420 428 9,100
2020/10/14 439 439 427 429 10,900
2020/10/13 465 465 438 440 40,000
2020/10/12 454 517 450 480 133,200
2020/10/09 436 449 430 449 16,000
2020/10/08 421 429 420 428 9,500
2020/10/07 415 418 412 418 6,100
2020/10/06 410 416 409 414 16,600
2020/10/05 410 411 405 408 1,000
2020/10/02 414 415 402 402 15,200
2020/09/30 415 415 405 409 13,200
2020/09/29 415 415 409 415 3,900
2020/09/28 417 423 403 411 15,900
2020/09/25 412 417 408 417 9,000
2020/09/24 410 416 400 408 18,000
2020/09/23 410 434 409 409 38,300
2020/09/18 406 413 403 413 10,000
2020/09/17 408 408 406 408 1,600
2020/09/16 404 409 403 408 4,800
2020/09/15 410 410 403 404 10,300
2020/09/14 416 416 405 410 14,300
2020/09/11 396 435 390 411 53,500
2020/09/10 399 399 396 396 4,400
2020/09/09 391 398 388 397 7,400
2020/09/08 391 393 386 390 6,200
2020/09/07 388 394 388 391 2,700
2020/09/04 386 387 380 380 6,200
2020/09/03 393 395 385 388 8,500
2020/09/02 396 396 393 394 4,200
2020/09/01 395 396 391 396 2,000
2020/08/31 389 398 388 396 4,200
2020/08/28 396 396 393 393 3,600
2020/08/27 396 397 393 394 3,900
2020/08/26 399 399 395 396 3,300
2020/08/25 395 398 393 393 5,400
2020/08/24 395 395 392 394 3,600
2020/08/21 395 398 389 390 5,600
2020/08/20 395 395 387 390 3,500
2020/08/19 385 390 385 389 1,800
2020/08/18 384 388 384 385 1,100
2020/08/17 383 385 380 385 2,400
2020/08/14 385 386 380 382 5,900
2020/08/13 379 393 379 385 6,300
2020/08/12 373 379 372 379 4,200
2020/08/11 374 384 368 377 7,900
2020/08/07 367 375 367 368 3,900
2020/08/06 380 380 361 370 5,700
2020/08/05 374 376 361 376 4,300
2020/08/04 371 375 369 374 10,300
2020/08/03 370 379 367 379 3,200
2020/07/31 396 396 368 368 9,000
2020/07/30 399 399 382 382 4,300
2020/07/29 396 396 387 389 5,800
2020/07/28 408 408 391 391 2,700
2020/07/27 408 408 397 408 3,400
2020/07/22 415 415 406 408 4,300
2020/07/21 390 404 389 404 3,100
2020/07/20 391 399 390 390 2,900
2020/07/17 395 399 385 387 5,700
2020/07/16 395 402 395 395 6,000
2020/07/15 393 400 390 400 11,800
2020/07/14 391 403 380 401 6,700
2020/07/13 403 403 382 393 31,900
2020/07/10 440 440 401 401 33,800
2020/07/09 450 450 400 436 152,000
2020/07/08 380 457 380 457 431,700
2020/07/07 376 380 371 377 3,900
2020/07/06 373 384 373 380 5,700
2020/07/03 382 383 368 372 13,400
2020/07/02 398 398 380 382 7,200
2020/07/01 395 399 387 387 2,300
2020/06/30 395 400 395 395 8,900
2020/06/29 402 407 386 389 20,900
2020/06/26 421 425 418 418 3,800
2020/06/25 427 430 423 423 6,000
2020/06/24 428 432 424 424 5,400
2020/06/23 435 435 426 427 6,700
2020/06/22 436 440 435 435 2,700
2020/06/19 434 434 423 432 4,600
2020/06/18 427 431 423 430 2,900
2020/06/17 435 441 426 426 16,100
2020/06/16 414 439 413 439 19,800
2020/06/15 424 430 411 414 22,000
2020/06/12 419 423 405 423 21,800
2020/06/11 427 427 420 421 15,400
2020/06/10 428 430 427 427 5,900
2020/06/09 425 425 421 424 7,800
2020/06/08 421 423 421 421 7,800
2020/06/05 421 425 420 420 7,100
2020/06/04 426 430 420 421 15,300
2020/06/03 427 427 421 421 4,600
2020/06/02 433 433 422 423 19,000
2020/06/01 430 430 426 430 1,600
2020/05/29 422 425 419 424 5,400
2020/05/28 426 426 417 417 21,000
2020/05/27 424 428 422 425 7,900
2020/05/26 437 437 416 422 15,200
2020/05/25 438 439 425 430 23,900
2020/05/22 469 505 436 438 72,100
2020/05/21 424 465 411 463 56,000
2020/05/20 402 418 402 408 16,500
2020/05/19 404 408 402 407 8,600
2020/05/18 390 401 390 401 10,100
2020/05/15 387 398 387 393 11,600
2020/05/14 385 392 385 387 8,700
2020/05/13 387 393 385 393 12,100
2020/05/12 395 395 388 390 15,000
2020/05/11 395 396 385 389 10,800
2020/05/08 379 382 379 380 900
2020/05/07 385 385 379 380 5,500
2020/05/01 387 387 381 381 2,600
2020/04/30 381 393 380 389 6,600
2020/04/28 386 386 379 379 8,200
2020/04/27 387 387 382 383 2,800
2020/04/24 390 390 379 384 9,800
2020/04/23 385 392 382 383 3,300
2020/04/22 385 385 379 379 7,200
2020/04/21 392 399 389 389 5,600
2020/04/20 399 405 389 394 7,400
2020/04/17 409 409 393 396 4,400
2020/04/16 394 402 387 393 6,100
2020/04/15 399 408 384 391 18,100
2020/04/14 390 398 382 391 11,300
2020/04/13 387 387 379 382 10,600
2020/04/10 370 387 361 379 8,600
2020/04/09 357 358 337 355 40,800
2020/04/08 331 350 330 333 15,000
2020/04/07 301 326 301 326 8,200
2020/04/06 304 304 282 294 7,500
2020/04/03 300 305 300 304 6,600
2020/04/02 303 307 295 303 15,900
2020/04/01 310 310 303 306 5,100
2020/03/31 305 316 303 306 6,800
2020/03/30 324 324 302 309 4,800
2020/03/27 336 336 319 326 13,300
2020/03/26 326 356 310 330 26,400
2020/03/25 330 343 322 341 17,000
2020/03/24 315 328 312 318 12,700
2020/03/23 340 340 278 309 35,900
2020/03/19 350 350 333 342 5,000
2020/03/18 350 370 343 345 17,600
2020/03/17 336 355 325 348 6,100
2020/03/16 370 370 338 338 21,200
2020/03/13 346 367 337 365 9,000
2020/03/12 400 400 380 386 4,600
2020/03/11 401 403 396 396 8,400
2020/03/10 390 420 387 405 34,200
2020/03/09 470 471 430 430 17,200
2020/03/06 491 493 480 480 6,500
2020/03/05 493 500 493 500 6,500
2020/03/04 490 491 483 491 9,300
2020/03/03 507 514 493 493 9,000
2020/03/02 482 498 480 498 37,900
2020/02/28 504 517 490 490 32,200
2020/02/27 561 561 531 534 14,300
2020/02/26 577 577 561 561 6,800
2020/02/25 581 589 576 583 9,700
2020/02/21 594 600 586 600 2,600
2020/02/20 585 595 584 594 8,900
2020/02/19 592 592 581 582 8,200
2020/02/18 604 604 592 592 4,500
2020/02/17 616 616 598 604 9,600
2020/02/14 630 631 625 625 5,700
2020/02/13 649 649 627 638 8,700
2020/02/12 630 641 630 641 11,000
2020/02/10 633 644 630 630 3,000
2020/02/07 644 644 632 639 3,100
2020/02/06 648 648 638 647 5,200
2020/02/05 638 642 634 634 3,400
2020/02/04 639 643 635 641 3,200
2020/02/03 633 639 633 639 2,500
2020/01/31 640 648 638 643 1,800
2020/01/30 638 660 631 631 11,000
2020/01/29 645 645 639 643 4,100
2020/01/28 673 695 630 635 33,100
2020/01/27 646 646 643 643 2,800
2020/01/24 667 667 647 648 7,900
2020/01/23 662 669 650 669 13,300
2020/01/22 666 666 652 662 3,500
2020/01/21 666 670 660 660 9,000
2020/01/20 670 675 667 671 6,900
2020/01/17 685 685 675 676 3,500
2020/01/16 681 686 676 685 5,300
2020/01/15 697 697 676 691 4,000
2020/01/14 688 688 677 677 8,200
2020/01/10 691 691 676 678 2,500
2020/01/09 673 686 672 686 3,600
2020/01/08 686 686 668 672 10,300
2020/01/07 694 694 686 692 2,800
2020/01/06 691 691 682 685 13,500

このページの先頭へ