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

ＧＳＩクレオス(8101)の株価時系列情報

ＧＳＩクレオス(8101)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
2024/04/15 2,332 2,350 2,323 2,325 21,500
2024/04/12 2,342 2,376 2,342 2,361 21,900
2024/04/11 2,323 2,353 2,312 2,342 20,000
2024/04/10 2,323 2,339 2,322 2,326 11,800
2024/04/09 2,317 2,344 2,316 2,336 21,900
2024/04/08 2,314 2,321 2,303 2,314 27,200
2024/04/05 2,319 2,340 2,298 2,320 32,200
2024/04/04 2,345 2,345 2,316 2,324 20,400
2024/04/03 2,300 2,355 2,291 2,332 37,600
2024/04/02 2,381 2,381 2,304 2,305 37,600
2024/04/01 2,427 2,427 2,344 2,352 36,600
2024/03/29 2,369 2,426 2,369 2,423 51,000
2024/03/28 2,395 2,410 2,364 2,368 55,300
2024/03/27 2,487 2,487 2,454 2,465 61,900
2024/03/26 2,440 2,476 2,428 2,465 46,100
2024/03/25 2,437 2,450 2,419 2,440 53,400
2024/03/22 2,415 2,459 2,415 2,449 34,800
2024/03/21 2,430 2,439 2,412 2,415 40,400
2024/03/19 2,373 2,409 2,343 2,409 32,700
2024/03/18 2,348 2,379 2,335 2,371 36,400
2024/03/15 2,325 2,338 2,314 2,328 20,900
2024/03/14 2,288 2,330 2,288 2,326 23,700
2024/03/13 2,333 2,342 2,294 2,295 25,800
2024/03/12 2,318 2,330 2,281 2,322 41,400
2024/03/11 2,355 2,370 2,321 2,343 45,600
2024/03/08 2,337 2,414 2,337 2,405 58,100
2024/03/07 2,361 2,373 2,339 2,348 46,400
2024/03/06 2,352 2,396 2,341 2,368 28,800
2024/03/05 2,365 2,370 2,326 2,362 45,500
2024/03/04 2,398 2,406 2,369 2,380 50,100
2024/03/01 2,429 2,440 2,388 2,394 36,400
2024/02/29 2,396 2,417 2,381 2,411 29,900
2024/02/28 2,376 2,433 2,376 2,410 40,400
2024/02/27 2,370 2,393 2,359 2,376 29,500
2024/02/26 2,393 2,409 2,369 2,373 29,200
2024/02/22 2,410 2,419 2,376 2,392 25,900
2024/02/21 2,402 2,421 2,377 2,384 22,500
2024/02/20 2,430 2,448 2,399 2,402 31,400
2024/02/19 2,375 2,428 2,375 2,417 28,800
2024/02/16 2,371 2,384 2,358 2,376 35,300
2024/02/15 2,426 2,426 2,336 2,341 50,600
2024/02/14 2,408 2,425 2,384 2,391 42,600
2024/02/13 2,449 2,452 2,388 2,410 53,300
2024/02/09 2,427 2,469 2,426 2,430 61,100
2024/02/08 2,398 2,426 2,381 2,420 52,100
2024/02/07 2,374 2,406 2,364 2,387 49,900
2024/02/06 2,321 2,419 2,320 2,372 109,800
2024/02/05 2,336 2,371 2,290 2,321 94,700
2024/02/02 2,400 2,414 2,256 2,336 228,000
2024/02/01 2,369 2,392 2,357 2,377 51,700
2024/01/31 2,346 2,371 2,341 2,371 33,500
2024/01/30 2,368 2,368 2,337 2,338 39,500
2024/01/29 2,360 2,381 2,357 2,374 41,200
2024/01/26 2,353 2,361 2,322 2,326 41,700
2024/01/25 2,319 2,355 2,319 2,355 53,900
2024/01/24 2,292 2,317 2,276 2,315 51,000
2024/01/23 2,299 2,299 2,260 2,276 35,900
2024/01/22 2,235 2,281 2,229 2,278 46,400
2024/01/19 2,238 2,238 2,218 2,219 32,200
2024/01/18 2,211 2,237 2,210 2,216 25,200
2024/01/17 2,238 2,264 2,211 2,211 44,700
2024/01/16 2,266 2,266 2,238 2,238 30,400
2024/01/15 2,230 2,270 2,228 2,255 53,300
2024/01/12 2,253 2,272 2,231 2,231 49,400
2024/01/11 2,280 2,288 2,263 2,270 61,800
2024/01/10 2,281 2,290 2,251 2,251 57,200
2024/01/09 2,281 2,302 2,260 2,277 64,800
2024/01/05 2,239 2,254 2,226 2,244 47,700
2024/01/04 2,190 2,220 2,159 2,220 50,300
2023/12/29 2,183 2,206 2,162 2,187 45,900
2023/12/28 2,169 2,186 2,150 2,183 44,100
2023/12/27 2,150 2,151 2,126 2,151 52,800
2023/12/26 2,120 2,133 2,115 2,122 32,500
2023/12/25 2,150 2,150 2,103 2,109 27,200
2023/12/22 2,122 2,138 2,117 2,126 32,700
2023/12/21 2,115 2,118 2,092 2,101 51,300
2023/12/20 2,152 2,164 2,136 2,142 53,700
2023/12/19 2,132 2,144 2,113 2,138 31,500
2023/12/18 2,141 2,141 2,085 2,114 55,500
2023/12/15 2,100 2,142 2,100 2,140 54,700
2023/12/14 2,112 2,120 2,084 2,086 63,100
2023/12/13 2,066 2,108 2,066 2,098 45,800
2023/12/12 2,062 2,085 2,051 2,051 32,400
2023/12/11 2,028 2,056 2,023 2,056 43,800
2023/12/08 2,045 2,047 1,999 2,013 78,200
2023/12/07 2,047 2,064 2,032 2,037 39,100
2023/12/06 2,021 2,064 2,021 2,056 48,200
2023/12/05 2,043 2,065 2,020 2,020 44,300
2023/12/04 2,063 2,068 2,021 2,063 48,800
2023/12/01 2,057 2,076 2,052 2,071 67,100
2023/11/30 2,005 2,054 1,996 2,052 90,600
2023/11/29 2,002 2,007 1,989 1,994 58,900
2023/11/28 2,012 2,017 2,000 2,007 38,400
2023/11/27 2,017 2,022 2,002 2,005 33,000
2023/11/24 2,037 2,037 2,015 2,015 29,400
2023/11/22 1,998 2,031 1,998 2,024 42,400
2023/11/21 2,012 2,018 1,997 2,001 34,500
2023/11/20 2,018 2,031 2,002 2,002 45,900
2023/11/17 1,987 2,035 1,985 2,035 49,700
2023/11/16 2,002 2,009 1,989 1,989 36,500
2023/11/15 2,023 2,023 1,995 2,008 39,700
2023/11/14 1,998 2,024 1,996 2,004 39,600
2023/11/13 2,024 2,037 1,993 2,002 48,700
2023/11/10 2,002 2,023 1,994 2,022 37,600
2023/11/09 1,989 2,031 1,981 2,024 62,500
2023/11/08 2,059 2,059 1,985 1,999 77,700
2023/11/07 2,052 2,052 2,012 2,031 62,900
2023/11/06 2,017 2,077 1,993 2,077 114,600
2023/11/02 2,049 2,049 1,941 1,982 216,900
2023/11/01 2,008 2,018 1,995 2,015 67,100
2023/10/31 1,957 1,978 1,932 1,978 65,400
2023/10/30 1,990 2,008 1,947 1,966 137,600
2023/10/27 1,990 2,021 1,990 2,021 40,500
2023/10/26 2,003 2,003 1,973 1,986 44,400
2023/10/25 2,019 2,029 1,994 2,006 40,700
2023/10/24 1,955 1,993 1,916 1,986 96,500
2023/10/23 2,015 2,018 1,977 1,983 53,600
2023/10/20 2,010 2,035 1,991 2,018 62,300
2023/10/19 2,070 2,077 2,017 2,020 63,900
2023/10/18 2,052 2,108 2,045 2,095 51,400
2023/10/17 2,075 2,100 2,038 2,053 32,000
2023/10/16 2,060 2,073 2,022 2,028 50,900
2023/10/13 2,101 2,114 2,069 2,072 38,000
2023/10/12 2,122 2,122 2,090 2,122 46,400
2023/10/11 2,152 2,168 2,126 2,141 47,900
2023/10/10 2,099 2,138 2,099 2,134 49,500
2023/10/06 2,087 2,096 2,055 2,077 44,900
2023/10/05 2,021 2,079 2,008 2,071 72,400
2023/10/04 2,066 2,072 1,990 2,000 145,700
2023/10/03 2,212 2,212 2,131 2,132 71,900
2023/10/02 2,272 2,296 2,213 2,213 72,200
2023/09/29 2,356 2,356 2,265 2,286 54,100
2023/09/28 2,397 2,427 2,334 2,338 114,900
2023/09/27 2,340 2,370 2,314 2,370 212,600
2023/09/26 2,315 2,375 2,280 2,326 77,400
2023/09/25 2,301 2,309 2,286 2,300 76,500
2023/09/22 2,288 2,321 2,261 2,308 77,300
2023/09/21 2,274 2,321 2,274 2,293 71,800
2023/09/20 2,326 2,336 2,266 2,266 85,900
2023/09/19 2,343 2,359 2,313 2,338 103,000
2023/09/15 2,327 2,369 2,326 2,344 57,500
2023/09/14 2,323 2,343 2,304 2,318 47,800
2023/09/13 2,350 2,354 2,302 2,319 57,100
2023/09/12 2,265 2,344 2,265 2,344 111,600
2023/09/11 2,240 2,261 2,228 2,245 92,800
2023/09/08 2,230 2,245 2,225 2,231 76,100
2023/09/07 2,240 2,254 2,225 2,228 83,400
2023/09/06 2,276 2,297 2,250 2,251 70,600
2023/09/05 2,267 2,277 2,252 2,276 59,300
2023/09/04 2,252 2,270 2,230 2,261 94,100
2023/09/01 2,205 2,244 2,198 2,244 90,800
2023/08/31 2,191 2,206 2,179 2,197 69,200
2023/08/30 2,159 2,215 2,153 2,190 80,300
2023/08/29 2,158 2,174 2,149 2,162 26,300
2023/08/28 2,130 2,148 2,123 2,148 32,500
2023/08/25 2,113 2,132 2,111 2,115 24,400
2023/08/24 2,154 2,163 2,134 2,135 28,700
2023/08/23 2,141 2,165 2,140 2,155 22,300
2023/08/22 2,126 2,155 2,117 2,150 39,700
2023/08/21 2,105 2,120 2,086 2,109 31,700
2023/08/18 2,110 2,117 2,063 2,075 40,300
2023/08/17 2,146 2,146 2,072 2,117 47,300
2023/08/16 2,171 2,193 2,146 2,146 40,300
2023/08/15 2,159 2,194 2,141 2,189 40,100
2023/08/14 2,114 2,158 2,113 2,150 101,000
2023/08/10 2,073 2,107 2,057 2,105 52,400
2023/08/09 2,040 2,073 2,016 2,073 71,700
2023/08/08 2,063 2,078 2,036 2,038 35,500
2023/08/07 2,012 2,047 1,980 2,047 96,400
2023/08/04 2,008 2,162 2,008 2,056 176,000
2023/08/03 2,052 2,054 2,022 2,031 37,700
2023/08/02 2,063 2,074 2,048 2,066 31,000
2023/08/01 2,069 2,086 2,062 2,072 16,300
2023/07/31 2,054 2,086 2,047 2,068 36,100
2023/07/28 2,021 2,046 2,002 2,031 70,700
2023/07/27 2,052 2,060 2,025 2,032 36,400
2023/07/26 2,027 2,058 2,020 2,053 36,400
2023/07/25 2,015 2,034 2,005 2,027 47,000
2023/07/24 2,010 2,012 1,992 1,996 24,200
2023/07/21 2,001 2,022 1,980 1,992 52,000
2023/07/20 2,007 2,021 1,997 2,007 30,400
2023/07/19 1,989 2,008 1,982 2,007 52,600
2023/07/18 1,908 1,971 1,908 1,954 63,900
2023/07/14 1,934 1,938 1,902 1,906 29,200
2023/07/13 1,940 1,941 1,901 1,927 42,600
2023/07/12 1,977 1,983 1,933 1,933 55,200
2023/07/11 1,974 2,002 1,963 1,965 42,100
2023/07/10 1,980 1,990 1,967 1,969 44,900
2023/07/07 1,972 1,999 1,965 1,970 45,500
2023/07/06 2,000 2,014 1,971 1,996 53,700
2023/07/05 2,000 2,018 1,984 2,001 61,700
2023/07/04 2,045 2,045 2,017 2,018 45,100
2023/07/03 2,054 2,072 2,046 2,048 22,100
2023/06/30 2,070 2,083 2,039 2,045 62,800
2023/06/29 2,112 2,125 2,071 2,082 38,200
2023/06/28 2,089 2,116 2,085 2,100 63,100
2023/06/27 2,040 2,067 2,033 2,059 35,500
2023/06/26 2,025 2,070 2,012 2,038 59,600
2023/06/23 2,110 2,112 2,024 2,051 98,300
2023/06/22 2,107 2,125 2,083 2,100 75,300

このページの先頭へ