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 |
|---|---|---|---|---|---|
| 2024/04/26 | 480 | 482 | 479 | 480 | 4,100 |
| 2024/04/25 | 482 | 482 | 481 | 481 | 8,200 |
| 2024/04/24 | 484 | 486 | 484 | 484 | 2,300 |
| 2024/04/23 | 486 | 487 | 482 | 484 | 2,900 |
| 2024/04/22 | 482 | 489 | 482 | 485 | 4,700 |
| 2024/04/19 | 488 | 488 | 479 | 482 | 5,300 |
| 2024/04/18 | 485 | 490 | 485 | 490 | 2,900 |
| 2024/04/17 | 485 | 490 | 483 | 485 | 5,300 |
| 2024/04/16 | 485 | 490 | 483 | 485 | 5,000 |
| 2024/04/15 | 483 | 489 | 483 | 485 | 1,300 |
| 2024/04/12 | 493 | 493 | 483 | 486 | 5,400 |
| 2024/04/11 | 490 | 493 | 482 | 492 | 2,800 |
| 2024/04/10 | 490 | 492 | 490 | 492 | 5,700 |
| 2024/04/09 | 494 | 495 | 489 | 490 | 3,000 |
| 2024/04/08 | 489 | 495 | 486 | 488 | 7,200 |
| 2024/04/05 | 483 | 488 | 483 | 488 | 2,600 |
| 2024/04/04 | 492 | 496 | 478 | 488 | 20,500 |
| 2024/04/03 | 495 | 497 | 491 | 491 | 5,100 |
| 2024/04/02 | 498 | 501 | 493 | 497 | 5,800 |
| 2024/04/01 | 498 | 504 | 495 | 499 | 8,800 |
| 2024/03/29 | 497 | 502 | 497 | 501 | 9,600 |
| 2024/03/28 | 495 | 497 | 492 | 496 | 4,200 |
| 2024/03/27 | 492 | 497 | 491 | 495 | 9,100 |
| 2024/03/26 | 498 | 499 | 493 | 494 | 5,200 |
| 2024/03/25 | 492 | 500 | 492 | 495 | 11,600 |
| 2024/03/22 | 500 | 500 | 490 | 495 | 9,700 |
| 2024/03/21 | 500 | 500 | 492 | 499 | 8,100 |
| 2024/03/19 | 493 | 502 | 492 | 500 | 3,500 |
| 2024/03/18 | 496 | 499 | 492 | 496 | 5,300 |
| 2024/03/15 | 498 | 498 | 491 | 496 | 3,000 |
| 2024/03/14 | 495 | 503 | 495 | 499 | 2,100 |
| 2024/03/13 | 502 | 503 | 492 | 494 | 17,200 |
| 2024/03/12 | 500 | 500 | 493 | 494 | 7,000 |
| 2024/03/11 | 495 | 507 | 488 | 503 | 11,800 |
| 2024/03/08 | 492 | 500 | 492 | 499 | 3,900 |
| 2024/03/07 | 497 | 497 | 493 | 494 | 2,800 |
| 2024/03/06 | 494 | 501 | 494 | 497 | 5,200 |
| 2024/03/05 | 495 | 499 | 492 | 494 | 5,100 |
| 2024/03/04 | 501 | 503 | 495 | 497 | 6,100 |
| 2024/03/01 | 502 | 502 | 494 | 501 | 4,500 |
| 2024/02/29 | 505 | 505 | 498 | 498 | 11,500 |
| 2024/02/28 | 503 | 510 | 501 | 501 | 17,900 |
| 2024/02/27 | 509 | 509 | 500 | 501 | 11,800 |
| 2024/02/26 | 494 | 505 | 494 | 497 | 25,900 |
| 2024/02/22 | 492 | 493 | 487 | 489 | 7,000 |
| 2024/02/21 | 490 | 491 | 485 | 491 | 7,300 |
| 2024/02/20 | 489 | 490 | 485 | 490 | 6,800 |
| 2024/02/19 | 483 | 487 | 483 | 487 | 2,200 |
| 2024/02/16 | 489 | 489 | 481 | 482 | 4,000 |
| 2024/02/15 | 485 | 485 | 479 | 482 | 6,700 |
| 2024/02/14 | 485 | 488 | 481 | 484 | 6,400 |
| 2024/02/13 | 491 | 491 | 486 | 487 | 10,900 |
| 2024/02/09 | 491 | 493 | 490 | 491 | 4,400 |
| 2024/02/08 | 501 | 501 | 490 | 491 | 16,600 |
| 2024/02/07 | 500 | 501 | 498 | 498 | 8,400 |
| 2024/02/06 | 503 | 503 | 500 | 502 | 10,100 |
| 2024/02/05 | 500 | 502 | 500 | 502 | 4,900 |
| 2024/02/02 | 499 | 499 | 498 | 499 | 1,300 |
| 2024/02/01 | 497 | 499 | 494 | 494 | 5,200 |
| 2024/01/31 | 494 | 496 | 491 | 494 | 5,100 |
| 2024/01/30 | 493 | 494 | 491 | 493 | 4,000 |
| 2024/01/29 | 494 | 499 | 493 | 493 | 6,800 |
| 2024/01/26 | 495 | 495 | 492 | 493 | 2,400 |
| 2024/01/25 | 497 | 497 | 493 | 493 | 2,800 |
| 2024/01/24 | 490 | 495 | 490 | 495 | 7,200 |
| 2024/01/23 | 492 | 494 | 491 | 494 | 4,300 |
| 2024/01/22 | 492 | 495 | 490 | 495 | 5,000 |
| 2024/01/19 | 498 | 498 | 491 | 492 | 3,900 |
| 2024/01/18 | 489 | 495 | 489 | 491 | 7,500 |
| 2024/01/17 | 496 | 499 | 494 | 495 | 4,300 |
| 2024/01/16 | 495 | 499 | 495 | 499 | 5,500 |
| 2024/01/15 | 496 | 499 | 495 | 498 | 6,000 |
| 2024/01/12 | 504 | 504 | 499 | 499 | 15,400 |
| 2024/01/11 | 507 | 507 | 503 | 505 | 8,800 |
| 2024/01/10 | 505 | 506 | 504 | 506 | 2,600 |
| 2024/01/09 | 502 | 508 | 502 | 505 | 10,700 |
| 2024/01/05 | 502 | 506 | 502 | 506 | 12,300 |
| 2024/01/04 | 493 | 504 | 491 | 504 | 11,300 |