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 |
|---|---|---|---|---|---|
| 2026/01/27 | 1,590 | 1,598 | 1,583 | 1,583 | 2,000 |
| 2026/01/26 | 1,600 | 1,600 | 1,574 | 1,590 | 3,300 |
| 2026/01/23 | 1,600 | 1,600 | 1,583 | 1,590 | 8,700 |
| 2026/01/22 | 1,575 | 1,605 | 1,575 | 1,590 | 4,300 |
| 2026/01/21 | 1,604 | 1,604 | 1,531 | 1,578 | 6,700 |
| 2026/01/20 | 1,609 | 1,624 | 1,605 | 1,610 | 4,900 |
| 2026/01/19 | 1,617 | 1,618 | 1,607 | 1,616 | 2,300 |
| 2026/01/16 | 1,614 | 1,618 | 1,590 | 1,618 | 5,000 |
| 2026/01/15 | 1,571 | 1,603 | 1,571 | 1,581 | 5,700 |
| 2026/01/14 | 1,548 | 1,605 | 1,548 | 1,581 | 9,700 |
| 2026/01/13 | 1,599 | 1,599 | 1,541 | 1,556 | 10,600 |
| 2026/01/09 | 1,515 | 1,527 | 1,513 | 1,527 | 2,500 |
| 2026/01/08 | 1,537 | 1,538 | 1,506 | 1,506 | 2,900 |
| 2026/01/07 | 1,505 | 1,532 | 1,505 | 1,532 | 5,700 |
| 2026/01/06 | 1,489 | 1,520 | 1,488 | 1,505 | 7,300 |
| 2026/01/05 | 1,462 | 1,500 | 1,458 | 1,488 | 14,000 |
| 2025/12/30 | 1,480 | 1,480 | 1,444 | 1,458 | 4,400 |
| 2025/12/29 | 1,434 | 1,461 | 1,424 | 1,461 | 6,200 |
| 2025/12/26 | 1,411 | 1,411 | 1,390 | 1,409 | 8,200 |
| 2025/12/25 | 1,407 | 1,410 | 1,400 | 1,410 | 20,300 |
| 2025/12/24 | 1,402 | 1,410 | 1,398 | 1,408 | 12,600 |
| 2025/12/23 | 1,422 | 1,435 | 1,400 | 1,400 | 15,000 |
| 2025/12/22 | 1,418 | 1,425 | 1,400 | 1,422 | 10,600 |
| 2025/12/19 | 1,412 | 1,463 | 1,396 | 1,402 | 13,400 |
| 2025/12/18 | 1,399 | 1,418 | 1,395 | 1,412 | 3,200 |
| 2025/12/17 | 1,427 | 1,427 | 1,398 | 1,409 | 5,200 |
| 2025/12/16 | 1,421 | 1,421 | 1,395 | 1,421 | 7,600 |
| 2025/12/15 | 1,434 | 1,452 | 1,400 | 1,414 | 7,000 |
| 2025/12/12 | 1,432 | 1,439 | 1,427 | 1,433 | 2,700 |
| 2025/12/11 | 1,453 | 1,467 | 1,440 | 1,440 | 4,400 |
| 2025/12/10 | 1,471 | 1,484 | 1,463 | 1,483 | 14,500 |
| 2025/12/09 | 1,445 | 1,454 | 1,431 | 1,441 | 5,500 |
| 2025/12/08 | 1,425 | 1,444 | 1,422 | 1,444 | 6,100 |
| 2025/12/05 | 1,424 | 1,425 | 1,418 | 1,425 | 1,900 |
| 2025/12/04 | 1,412 | 1,424 | 1,404 | 1,424 | 2,400 |
| 2025/12/03 | 1,399 | 1,416 | 1,396 | 1,399 | 2,200 |
| 2025/12/02 | 1,409 | 1,422 | 1,359 | 1,388 | 8,600 |
| 2025/12/01 | 1,402 | 1,408 | 1,402 | 1,408 | 2,600 |
| 2025/11/28 | 1,394 | 1,405 | 1,393 | 1,402 | 3,600 |
| 2025/11/27 | 1,387 | 1,398 | 1,387 | 1,397 | 1,000 |
| 2025/11/26 | 1,390 | 1,398 | 1,380 | 1,385 | 1,500 |
| 2025/11/25 | 1,400 | 1,400 | 1,392 | 1,399 | 8,700 |
| 2025/11/21 | 1,366 | 1,399 | 1,364 | 1,399 | 3,200 |
| 2025/11/20 | 1,363 | 1,388 | 1,360 | 1,368 | 3,100 |
| 2025/11/19 | 1,386 | 1,386 | 1,346 | 1,364 | 7,000 |
| 2025/11/18 | 1,397 | 1,398 | 1,374 | 1,398 | 6,800 |
| 2025/11/17 | 1,399 | 1,400 | 1,394 | 1,394 | 1,900 |
| 2025/11/14 | 1,390 | 1,400 | 1,390 | 1,399 | 3,400 |
| 2025/11/13 | 1,383 | 1,396 | 1,382 | 1,390 | 4,400 |
| 2025/11/12 | 1,382 | 1,387 | 1,379 | 1,383 | 2,600 |
| 2025/11/11 | 1,371 | 1,390 | 1,370 | 1,387 | 3,700 |
| 2025/11/10 | 1,365 | 1,380 | 1,360 | 1,371 | 4,400 |
| 2025/11/07 | 1,373 | 1,391 | 1,370 | 1,370 | 4,000 |
| 2025/11/06 | 1,417 | 1,417 | 1,372 | 1,401 | 12,700 |
| 2025/11/05 | 1,370 | 1,417 | 1,348 | 1,417 | 40,000 |
| 2025/11/04 | 1,325 | 1,358 | 1,325 | 1,346 | 6,900 |
| 2025/10/31 | 1,329 | 1,329 | 1,320 | 1,321 | 2,000 |
| 2025/10/30 | 1,349 | 1,349 | 1,329 | 1,329 | 1,600 |
| 2025/10/29 | 1,355 | 1,355 | 1,345 | 1,345 | 1,900 |
| 2025/10/28 | 1,369 | 1,369 | 1,342 | 1,352 | 4,800 |
| 2025/10/27 | 1,355 | 1,355 | 1,339 | 1,354 | 3,700 |
| 2025/10/24 | 1,356 | 1,356 | 1,339 | 1,355 | 8,800 |
| 2025/10/23 | 1,338 | 1,349 | 1,338 | 1,343 | 3,400 |
| 2025/10/22 | 1,338 | 1,349 | 1,334 | 1,338 | 3,500 |
| 2025/10/21 | 1,338 | 1,348 | 1,323 | 1,348 | 3,100 |
| 2025/10/20 | 1,336 | 1,344 | 1,320 | 1,333 | 3,500 |
| 2025/10/17 | 1,335 | 1,335 | 1,328 | 1,331 | 1,800 |
| 2025/10/16 | 1,330 | 1,333 | 1,315 | 1,333 | 2,100 |
| 2025/10/15 | 1,319 | 1,323 | 1,316 | 1,319 | 1,700 |
| 2025/10/14 | 1,333 | 1,333 | 1,300 | 1,311 | 6,900 |
| 2025/10/10 | 1,348 | 1,348 | 1,335 | 1,335 | 2,900 |
| 2025/10/09 | 1,347 | 1,348 | 1,340 | 1,347 | 5,400 |
| 2025/10/08 | 1,329 | 1,345 | 1,320 | 1,343 | 14,400 |
| 2025/10/07 | 1,301 | 1,322 | 1,301 | 1,314 | 3,700 |
| 2025/10/06 | 1,314 | 1,318 | 1,285 | 1,297 | 4,800 |
| 2025/10/03 | 1,290 | 1,310 | 1,284 | 1,284 | 1,500 |
| 2025/10/02 | 1,288 | 1,292 | 1,255 | 1,283 | 3,300 |
| 2025/10/01 | 1,305 | 1,307 | 1,280 | 1,287 | 4,300 |
| 2025/09/30 | 1,320 | 1,320 | 1,305 | 1,305 | 3,600 |
| 2025/09/29 | 1,313 | 1,341 | 1,313 | 1,320 | 3,400 |
| 2025/09/26 | 1,345 | 1,346 | 1,331 | 1,344 | 4,700 |
| 2025/09/25 | 1,347 | 1,348 | 1,340 | 1,344 | 10,400 |
| 2025/09/24 | 1,330 | 1,340 | 1,330 | 1,340 | 3,700 |
| 2025/09/22 | 1,329 | 1,336 | 1,326 | 1,329 | 5,700 |
| 2025/09/19 | 1,329 | 1,330 | 1,325 | 1,330 | 2,700 |
| 2025/09/18 | 1,319 | 1,330 | 1,319 | 1,322 | 2,700 |
| 2025/09/17 | 1,319 | 1,323 | 1,315 | 1,318 | 1,500 |
| 2025/09/16 | 1,314 | 1,333 | 1,308 | 1,321 | 4,700 |
| 2025/09/12 | 1,317 | 1,317 | 1,306 | 1,314 | 2,800 |
| 2025/09/11 | 1,318 | 1,321 | 1,313 | 1,313 | 2,500 |
| 2025/09/10 | 1,313 | 1,328 | 1,313 | 1,318 | 2,700 |
| 2025/09/09 | 1,330 | 1,332 | 1,309 | 1,312 | 6,400 |
| 2025/09/08 | 1,355 | 1,355 | 1,321 | 1,327 | 7,700 |
| 2025/09/05 | 1,336 | 1,347 | 1,326 | 1,342 | 9,600 |
| 2025/09/04 | 1,319 | 1,337 | 1,311 | 1,336 | 10,400 |
| 2025/09/03 | 1,328 | 1,337 | 1,320 | 1,320 | 9,400 |
| 2025/09/02 | 1,340 | 1,355 | 1,315 | 1,355 | 28,200 |
| 2025/09/01 | 1,405 | 1,425 | 1,302 | 1,370 | 111,800 |
| 2025/08/29 | 1,203 | 1,205 | 1,195 | 1,205 | 3,100 |
| 2025/08/28 | 1,197 | 1,198 | 1,193 | 1,195 | 1,600 |
| 2025/08/27 | 1,193 | 1,200 | 1,192 | 1,193 | 2,000 |
| 2025/08/26 | 1,217 | 1,217 | 1,190 | 1,190 | 9,100 |
| 2025/08/25 | 1,236 | 1,236 | 1,207 | 1,221 | 10,200 |
| 2025/08/22 | 1,201 | 1,208 | 1,201 | 1,208 | 3,900 |
| 2025/08/21 | 1,204 | 1,206 | 1,201 | 1,201 | 3,000 |
| 2025/08/20 | 1,202 | 1,203 | 1,200 | 1,202 | 2,700 |
| 2025/08/19 | 1,204 | 1,204 | 1,198 | 1,200 | 2,300 |
| 2025/08/18 | 1,200 | 1,204 | 1,195 | 1,204 | 5,000 |
| 2025/08/15 | 1,193 | 1,198 | 1,191 | 1,196 | 2,100 |
| 2025/08/14 | 1,199 | 1,199 | 1,190 | 1,191 | 2,000 |
| 2025/08/13 | 1,196 | 1,196 | 1,190 | 1,191 | 4,300 |
| 2025/08/12 | 1,194 | 1,200 | 1,194 | 1,200 | 2,800 |
| 2025/08/08 | 1,193 | 1,201 | 1,193 | 1,194 | 2,200 |
| 2025/08/07 | 1,197 | 1,207 | 1,193 | 1,193 | 4,100 |
| 2025/08/06 | 1,209 | 1,209 | 1,195 | 1,209 | 5,400 |
| 2025/08/05 | 1,201 | 1,210 | 1,199 | 1,203 | 4,800 |
| 2025/08/04 | 1,197 | 1,199 | 1,194 | 1,199 | 4,700 |
| 2025/08/01 | 1,194 | 1,197 | 1,192 | 1,197 | 1,700 |
| 2025/07/31 | 1,190 | 1,195 | 1,185 | 1,194 | 2,200 |
| 2025/07/30 | 1,181 | 1,194 | 1,181 | 1,192 | 1,000 |
| 2025/07/29 | 1,192 | 1,192 | 1,184 | 1,186 | 1,700 |
| 2025/07/28 | 1,209 | 1,209 | 1,182 | 1,193 | 3,400 |
| 2025/07/25 | 1,198 | 1,202 | 1,186 | 1,199 | 21,200 |
| 2025/07/24 | 1,180 | 1,180 | 1,171 | 1,175 | 4,300 |
| 2025/07/23 | 1,177 | 1,178 | 1,164 | 1,177 | 4,700 |
| 2025/07/22 | 1,169 | 1,177 | 1,168 | 1,168 | 6,700 |
| 2025/07/18 | 1,160 | 1,165 | 1,158 | 1,165 | 2,600 |
| 2025/07/17 | 1,152 | 1,160 | 1,151 | 1,160 | 2,300 |
| 2025/07/16 | 1,163 | 1,163 | 1,150 | 1,152 | 3,500 |
| 2025/07/15 | 1,152 | 1,159 | 1,152 | 1,153 | 1,800 |
| 2025/07/14 | 1,164 | 1,164 | 1,151 | 1,152 | 2,000 |
| 2025/07/11 | 1,174 | 1,174 | 1,151 | 1,165 | 5,900 |
| 2025/07/10 | 1,184 | 1,185 | 1,168 | 1,170 | 14,000 |
| 2025/07/09 | 1,153 | 1,156 | 1,153 | 1,154 | 2,100 |
| 2025/07/08 | 1,155 | 1,155 | 1,148 | 1,153 | 1,400 |
| 2025/07/07 | 1,152 | 1,155 | 1,146 | 1,153 | 3,700 |
| 2025/07/04 | 1,148 | 1,149 | 1,146 | 1,146 | 1,800 |
| 2025/07/03 | 1,147 | 1,152 | 1,147 | 1,148 | 2,200 |
| 2025/07/02 | 1,149 | 1,149 | 1,147 | 1,148 | 1,700 |
| 2025/07/01 | 1,143 | 1,149 | 1,143 | 1,149 | 900 |
| 2025/06/30 | 1,140 | 1,150 | 1,140 | 1,142 | 5,500 |
| 2025/06/27 | 1,139 | 1,148 | 1,139 | 1,140 | 2,700 |
| 2025/06/26 | 1,138 | 1,143 | 1,136 | 1,136 | 2,600 |
| 2025/06/25 | 1,148 | 1,150 | 1,137 | 1,138 | 9,500 |
| 2025/06/24 | 1,141 | 1,141 | 1,130 | 1,139 | 4,300 |
| 2025/06/23 | 1,116 | 1,137 | 1,116 | 1,137 | 3,700 |
| 2025/06/20 | 1,093 | 1,128 | 1,093 | 1,128 | 10,900 |
| 2025/06/19 | 1,125 | 1,139 | 1,125 | 1,132 | 5,700 |
| 2025/06/18 | 1,112 | 1,130 | 1,096 | 1,128 | 9,700 |
| 2025/06/17 | 1,092 | 1,096 | 1,091 | 1,096 | 700 |
| 2025/06/16 | 1,096 | 1,096 | 1,091 | 1,092 | 2,200 |
| 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 |