ジオリーブグループ(3157)の株価時系列情報
ジオリーブグループ(3157)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,096 | 1,104 | 1,094 | 1,096 | 2,900 |
| 2025/06/12 | 1,097 | 1,098 | 1,096 | 1,096 | 400 |
| 2025/06/11 | 1,098 | 1,104 | 1,097 | 1,099 | 1,400 |
| 2025/06/10 | 1,100 | 1,100 | 1,092 | 1,098 | 1,000 |
| 2025/06/09 | 1,096 | 1,100 | 1,095 | 1,096 | 2,600 |
| 2025/06/06 | 1,089 | 1,100 | 1,089 | 1,096 | 1,800 |
| 2025/06/05 | 1,093 | 1,093 | 1,085 | 1,089 | 1,100 |
| 2025/06/04 | 1,084 | 1,090 | 1,084 | 1,085 | 1,700 |
| 2025/06/03 | 1,082 | 1,088 | 1,081 | 1,087 | 1,300 |
| 2025/06/02 | 1,090 | 1,090 | 1,082 | 1,082 | 700 |
| 2025/05/30 | 1,082 | 1,091 | 1,080 | 1,090 | 1,100 |
| 2025/05/29 | 1,081 | 1,090 | 1,076 | 1,082 | 1,200 |
| 2025/05/28 | 1,080 | 1,085 | 1,078 | 1,085 | 6,000 |
| 2025/05/27 | 1,090 | 1,091 | 1,080 | 1,080 | 2,100 |
| 2025/05/26 | 1,098 | 1,100 | 1,086 | 1,086 | 2,600 |
| 2025/05/23 | 1,111 | 1,111 | 1,092 | 1,109 | 9,200 |
| 2025/05/22 | 1,084 | 1,095 | 1,084 | 1,095 | 2,400 |
| 2025/05/21 | 1,089 | 1,090 | 1,083 | 1,084 | 2,100 |
| 2025/05/20 | 1,079 | 1,088 | 1,079 | 1,082 | 5,600 |
| 2025/05/19 | 1,070 | 1,077 | 1,070 | 1,077 | 2,800 |
| 2025/05/16 | 1,064 | 1,070 | 1,060 | 1,070 | 2,800 |
| 2025/05/15 | 1,058 | 1,065 | 1,058 | 1,061 | 2,200 |
| 2025/05/14 | 1,068 | 1,070 | 1,060 | 1,070 | 1,900 |
| 2025/05/13 | 1,072 | 1,079 | 1,066 | 1,066 | 2,600 |
| 2025/05/12 | 1,066 | 1,078 | 1,066 | 1,068 | 5,600 |
| 2025/05/09 | 1,071 | 1,072 | 1,058 | 1,058 | 10,600 |
| 2025/05/08 | 1,036 | 1,039 | 1,032 | 1,037 | 1,600 |
| 2025/05/07 | 1,032 | 1,037 | 1,032 | 1,036 | 5,000 |
| 2025/05/02 | 1,037 | 1,037 | 1,031 | 1,031 | 1,500 |
| 2025/05/01 | 1,029 | 1,046 | 1,029 | 1,037 | 1,500 |
| 2025/04/30 | 1,030 | 1,033 | 1,030 | 1,031 | 2,300 |
| 2025/04/28 | 1,039 | 1,039 | 1,030 | 1,030 | 2,100 |
| 2025/04/25 | 1,044 | 1,046 | 1,029 | 1,029 | 5,900 |
| 2025/04/24 | 1,024 | 1,035 | 1,023 | 1,035 | 2,900 |
| 2025/04/23 | 1,024 | 1,026 | 1,021 | 1,021 | 3,000 |
| 2025/04/22 | 1,020 | 1,024 | 1,017 | 1,017 | 2,000 |
| 2025/04/21 | 1,017 | 1,020 | 1,015 | 1,018 | 3,400 |
| 2025/04/18 | 1,018 | 1,022 | 1,010 | 1,016 | 2,200 |
| 2025/04/17 | 1,010 | 1,024 | 1,008 | 1,024 | 1,500 |
| 2025/04/16 | 1,019 | 1,019 | 1,003 | 1,009 | 1,700 |
| 2025/04/15 | 1,001 | 1,031 | 1,001 | 1,019 | 3,500 |
| 2025/04/14 | 1,002 | 1,017 | 1,001 | 1,001 | 3,600 |
| 2025/04/11 | 1,000 | 1,050 | 972 | 996 | 22,800 |
| 2025/04/10 | 1,007 | 1,012 | 980 | 1,000 | 7,800 |
| 2025/04/09 | 973 | 986 | 973 | 980 | 4,600 |
| 2025/04/08 | 993 | 995 | 972 | 974 | 10,300 |
| 2025/04/07 | 999 | 1,001 | 954 | 963 | 15,700 |
| 2025/04/04 | 1,034 | 1,035 | 1,010 | 1,018 | 8,700 |
| 2025/04/03 | 1,050 | 1,050 | 1,041 | 1,041 | 6,400 |
| 2025/04/02 | 1,060 | 1,060 | 1,051 | 1,051 | 3,200 |
| 2025/04/01 | 1,069 | 1,069 | 1,060 | 1,061 | 6,900 |
| 2025/03/31 | 1,084 | 1,084 | 1,069 | 1,074 | 7,900 |
| 2025/03/28 | 1,100 | 1,100 | 1,080 | 1,080 | 30,400 |
| 2025/03/27 | 1,165 | 1,170 | 1,165 | 1,166 | 15,800 |
| 2025/03/26 | 1,164 | 1,169 | 1,162 | 1,169 | 8,200 |
| 2025/03/25 | 1,160 | 1,164 | 1,155 | 1,164 | 16,100 |
| 2025/03/24 | 1,155 | 1,166 | 1,155 | 1,166 | 12,700 |
| 2025/03/21 | 1,147 | 1,158 | 1,147 | 1,153 | 6,700 |
| 2025/03/19 | 1,146 | 1,149 | 1,146 | 1,147 | 4,600 |
| 2025/03/18 | 1,145 | 1,149 | 1,145 | 1,149 | 6,300 |
| 2025/03/17 | 1,145 | 1,148 | 1,144 | 1,148 | 4,200 |
| 2025/03/14 | 1,149 | 1,149 | 1,143 | 1,149 | 5,100 |
| 2025/03/13 | 1,148 | 1,150 | 1,147 | 1,150 | 3,500 |
| 2025/03/12 | 1,147 | 1,153 | 1,146 | 1,153 | 4,200 |
| 2025/03/11 | 1,146 | 1,148 | 1,133 | 1,148 | 5,000 |
| 2025/03/10 | 1,148 | 1,150 | 1,146 | 1,147 | 3,800 |
| 2025/03/07 | 1,131 | 1,144 | 1,130 | 1,144 | 5,400 |
| 2025/03/06 | 1,133 | 1,133 | 1,129 | 1,131 | 3,800 |
| 2025/03/05 | 1,124 | 1,133 | 1,124 | 1,133 | 2,300 |
| 2025/03/04 | 1,131 | 1,131 | 1,122 | 1,128 | 3,800 |
| 2025/03/03 | 1,136 | 1,136 | 1,127 | 1,131 | 4,200 |
| 2025/02/28 | 1,120 | 1,125 | 1,120 | 1,120 | 5,700 |
| 2025/02/27 | 1,118 | 1,119 | 1,107 | 1,118 | 5,600 |
| 2025/02/26 | 1,116 | 1,118 | 1,110 | 1,118 | 2,700 |
| 2025/02/25 | 1,124 | 1,124 | 1,108 | 1,117 | 7,800 |
| 2025/02/21 | 1,136 | 1,136 | 1,121 | 1,131 | 6,900 |
| 2025/02/20 | 1,125 | 1,128 | 1,117 | 1,117 | 3,300 |
| 2025/02/19 | 1,115 | 1,120 | 1,115 | 1,120 | 2,200 |
| 2025/02/18 | 1,110 | 1,116 | 1,109 | 1,113 | 3,400 |
| 2025/02/17 | 1,099 | 1,111 | 1,099 | 1,111 | 4,000 |
| 2025/02/14 | 1,091 | 1,099 | 1,091 | 1,095 | 1,800 |
| 2025/02/13 | 1,099 | 1,100 | 1,091 | 1,091 | 4,600 |
| 2025/02/12 | 1,097 | 1,098 | 1,090 | 1,096 | 4,100 |
| 2025/02/10 | 1,088 | 1,097 | 1,088 | 1,097 | 3,200 |
| 2025/02/07 | 1,085 | 1,088 | 1,080 | 1,088 | 3,400 |
| 2025/02/06 | 1,069 | 1,082 | 1,069 | 1,082 | 1,800 |
| 2025/02/05 | 1,073 | 1,079 | 1,067 | 1,069 | 4,300 |
| 2025/02/04 | 1,063 | 1,074 | 1,063 | 1,070 | 7,100 |
| 2025/02/03 | 1,064 | 1,065 | 1,056 | 1,064 | 4,700 |
| 2025/01/31 | 1,059 | 1,066 | 1,050 | 1,056 | 17,800 |
| 2025/01/30 | 1,093 | 1,095 | 1,041 | 1,041 | 75,700 |
| 2025/01/29 | 1,102 | 1,109 | 1,100 | 1,101 | 6,200 |
| 2025/01/28 | 1,104 | 1,109 | 1,101 | 1,103 | 4,000 |
| 2025/01/27 | 1,105 | 1,112 | 1,101 | 1,104 | 4,400 |
| 2025/01/24 | 1,101 | 1,104 | 1,093 | 1,103 | 6,800 |
| 2025/01/23 | 1,082 | 1,097 | 1,078 | 1,097 | 5,600 |
| 2025/01/22 | 1,111 | 1,115 | 1,081 | 1,081 | 14,700 |
| 2025/01/21 | 1,109 | 1,111 | 1,100 | 1,104 | 3,900 |
| 2025/01/20 | 1,100 | 1,109 | 1,099 | 1,107 | 2,600 |
| 2025/01/17 | 1,111 | 1,114 | 1,095 | 1,100 | 9,100 |
| 2025/01/16 | 1,125 | 1,129 | 1,111 | 1,111 | 4,700 |
| 2025/01/15 | 1,135 | 1,135 | 1,120 | 1,124 | 4,000 |
| 2025/01/14 | 1,127 | 1,131 | 1,122 | 1,125 | 4,100 |
| 2025/01/10 | 1,127 | 1,136 | 1,120 | 1,122 | 3,200 |
| 2025/01/09 | 1,148 | 1,150 | 1,128 | 1,128 | 3,500 |
| 2025/01/08 | 1,148 | 1,151 | 1,140 | 1,146 | 3,400 |
| 2025/01/07 | 1,158 | 1,159 | 1,150 | 1,150 | 5,800 |
| 2025/01/06 | 1,150 | 1,168 | 1,150 | 1,158 | 9,000 |
| 2024/12/30 | 1,130 | 1,149 | 1,125 | 1,149 | 8,200 |
| 2024/12/27 | 1,103 | 1,116 | 1,103 | 1,110 | 5,900 |
| 2024/12/26 | 1,104 | 1,104 | 1,086 | 1,092 | 7,400 |
| 2024/12/25 | 1,103 | 1,103 | 1,081 | 1,081 | 20,100 |
| 2024/12/24 | 1,074 | 1,085 | 1,070 | 1,085 | 7,700 |
| 2024/12/23 | 1,070 | 1,077 | 1,067 | 1,073 | 8,000 |
| 2024/12/20 | 1,059 | 1,065 | 1,056 | 1,064 | 8,300 |
| 2024/12/19 | 1,060 | 1,062 | 1,055 | 1,055 | 6,000 |
| 2024/12/18 | 1,060 | 1,063 | 1,056 | 1,060 | 4,900 |
| 2024/12/17 | 1,063 | 1,065 | 1,055 | 1,060 | 11,400 |
| 2024/12/16 | 1,065 | 1,065 | 1,055 | 1,063 | 5,600 |
| 2024/12/13 | 1,068 | 1,070 | 1,065 | 1,070 | 4,400 |
| 2024/12/12 | 1,076 | 1,077 | 1,066 | 1,075 | 3,500 |
| 2024/12/11 | 1,080 | 1,080 | 1,071 | 1,073 | 4,100 |
| 2024/12/10 | 1,079 | 1,079 | 1,063 | 1,071 | 11,700 |
| 2024/12/09 | 1,058 | 1,061 | 1,056 | 1,058 | 7,300 |
| 2024/12/06 | 1,055 | 1,058 | 1,055 | 1,055 | 3,800 |
| 2024/12/05 | 1,060 | 1,060 | 1,053 | 1,055 | 4,600 |
| 2024/12/04 | 1,054 | 1,059 | 1,051 | 1,054 | 4,000 |
| 2024/12/03 | 1,054 | 1,061 | 1,050 | 1,058 | 9,300 |
| 2024/12/02 | 1,059 | 1,059 | 1,050 | 1,051 | 4,000 |
| 2024/11/29 | 1,046 | 1,052 | 1,046 | 1,052 | 3,400 |
| 2024/11/28 | 1,042 | 1,052 | 1,042 | 1,047 | 5,100 |
| 2024/11/27 | 1,055 | 1,055 | 1,050 | 1,050 | 4,500 |
| 2024/11/26 | 1,052 | 1,072 | 1,052 | 1,056 | 5,100 |
| 2024/11/25 | 1,059 | 1,070 | 1,052 | 1,052 | 13,700 |
| 2024/11/22 | 1,060 | 1,060 | 1,047 | 1,057 | 4,400 |
| 2024/11/21 | 1,060 | 1,060 | 1,042 | 1,054 | 18,500 |
| 2024/11/20 | 1,066 | 1,066 | 1,061 | 1,064 | 6,300 |
| 2024/11/19 | 1,083 | 1,083 | 1,072 | 1,077 | 4,900 |
| 2024/11/18 | 1,074 | 1,081 | 1,067 | 1,074 | 5,900 |
| 2024/11/15 | 1,069 | 1,073 | 1,065 | 1,066 | 6,200 |
| 2024/11/14 | 1,066 | 1,070 | 1,065 | 1,065 | 5,000 |
| 2024/11/13 | 1,063 | 1,068 | 1,063 | 1,066 | 2,400 |
| 2024/11/12 | 1,060 | 1,067 | 1,060 | 1,063 | 2,900 |
| 2024/11/11 | 1,060 | 1,061 | 1,055 | 1,055 | 3,700 |
| 2024/11/08 | 1,060 | 1,063 | 1,055 | 1,058 | 3,900 |
| 2024/11/07 | 1,055 | 1,062 | 1,055 | 1,056 | 5,200 |
| 2024/11/06 | 1,060 | 1,065 | 1,055 | 1,055 | 6,000 |
| 2024/11/05 | 1,062 | 1,065 | 1,058 | 1,060 | 10,100 |
| 2024/11/01 | 1,047 | 1,061 | 1,042 | 1,061 | 8,100 |
| 2024/10/31 | 1,037 | 1,052 | 1,022 | 1,050 | 21,900 |
| 2024/10/30 | 1,075 | 1,079 | 1,032 | 1,032 | 58,900 |
| 2024/10/29 | 1,076 | 1,084 | 1,076 | 1,078 | 4,000 |
| 2024/10/28 | 1,078 | 1,083 | 1,075 | 1,075 | 7,400 |
| 2024/10/25 | 1,096 | 1,096 | 1,079 | 1,080 | 6,700 |
| 2024/10/24 | 1,080 | 1,084 | 1,078 | 1,084 | 4,300 |
| 2024/10/23 | 1,085 | 1,092 | 1,080 | 1,080 | 7,800 |
| 2024/10/22 | 1,110 | 1,110 | 1,085 | 1,090 | 10,000 |
| 2024/10/21 | 1,111 | 1,111 | 1,101 | 1,101 | 6,000 |
| 2024/10/18 | 1,120 | 1,124 | 1,111 | 1,111 | 3,600 |
| 2024/10/17 | 1,120 | 1,122 | 1,116 | 1,120 | 1,400 |
| 2024/10/16 | 1,121 | 1,128 | 1,116 | 1,119 | 3,900 |
| 2024/10/15 | 1,125 | 1,129 | 1,121 | 1,121 | 4,100 |
| 2024/10/11 | 1,131 | 1,131 | 1,125 | 1,125 | 2,200 |
| 2024/10/10 | 1,135 | 1,135 | 1,125 | 1,128 | 2,400 |
| 2024/10/09 | 1,149 | 1,150 | 1,134 | 1,134 | 3,600 |
| 2024/10/08 | 1,151 | 1,151 | 1,142 | 1,144 | 2,300 |
| 2024/10/07 | 1,159 | 1,159 | 1,144 | 1,150 | 2,400 |
| 2024/10/04 | 1,150 | 1,150 | 1,134 | 1,135 | 2,400 |
| 2024/10/03 | 1,131 | 1,131 | 1,125 | 1,131 | 2,800 |
| 2024/10/02 | 1,141 | 1,141 | 1,125 | 1,127 | 3,300 |
| 2024/10/01 | 1,138 | 1,138 | 1,135 | 1,138 | 900 |
| 2024/09/30 | 1,122 | 1,136 | 1,122 | 1,133 | 2,800 |
| 2024/09/27 | 1,140 | 1,148 | 1,133 | 1,138 | 4,900 |
| 2024/09/26 | 1,155 | 1,158 | 1,144 | 1,158 | 4,000 |
| 2024/09/25 | 1,151 | 1,162 | 1,151 | 1,154 | 6,600 |
| 2024/09/24 | 1,149 | 1,150 | 1,133 | 1,150 | 5,100 |
| 2024/09/20 | 1,130 | 1,142 | 1,130 | 1,138 | 2,800 |
| 2024/09/19 | 1,129 | 1,131 | 1,120 | 1,130 | 1,800 |
| 2024/09/18 | 1,120 | 1,121 | 1,113 | 1,120 | 1,700 |
| 2024/09/17 | 1,119 | 1,123 | 1,111 | 1,118 | 4,400 |
| 2024/09/13 | 1,114 | 1,119 | 1,112 | 1,118 | 2,500 |
| 2024/09/12 | 1,120 | 1,141 | 1,116 | 1,120 | 4,500 |
| 2024/09/11 | 1,127 | 1,128 | 1,115 | 1,115 | 2,200 |
| 2024/09/10 | 1,141 | 1,141 | 1,120 | 1,132 | 3,700 |
| 2024/09/09 | 1,127 | 1,137 | 1,120 | 1,130 | 2,300 |
| 2024/09/06 | 1,146 | 1,146 | 1,130 | 1,135 | 5,200 |
| 2024/09/05 | 1,155 | 1,155 | 1,146 | 1,146 | 3,800 |
| 2024/09/04 | 1,154 | 1,158 | 1,152 | 1,152 | 4,100 |
| 2024/09/03 | 1,156 | 1,160 | 1,153 | 1,159 | 1,700 |
| 2024/09/02 | 1,150 | 1,155 | 1,146 | 1,155 | 2,900 |
| 2024/08/30 | 1,150 | 1,159 | 1,150 | 1,150 | 1,700 |
| 2024/08/29 | 1,156 | 1,156 | 1,150 | 1,150 | 3,000 |
| 2024/08/28 | 1,160 | 1,160 | 1,151 | 1,156 | 1,600 |
| 2024/08/27 | 1,167 | 1,175 | 1,152 | 1,153 | 3,900 |
| 2024/08/26 | 1,146 | 1,155 | 1,146 | 1,151 | 1,500 |
| 2024/08/23 | 1,153 | 1,153 | 1,145 | 1,145 | 5,000 |
| 2024/08/22 | 1,136 | 1,141 | 1,116 | 1,140 | 8,600 |
| 2024/08/21 | 1,123 | 1,132 | 1,120 | 1,123 | 3,200 |
| 2024/08/20 | 1,125 | 1,127 | 1,118 | 1,122 | 3,300 |
| 2024/08/19 | 1,138 | 1,139 | 1,115 | 1,115 | 4,500 |