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
2024/03/29 1,355 1,381 1,348 1,366 16,400
2024/03/28 1,393 1,399 1,341 1,355 47,500
2024/03/27 1,480 1,495 1,451 1,452 47,900
2024/03/26 1,484 1,492 1,466 1,471 19,300
2024/03/25 1,484 1,487 1,463 1,479 21,300
2024/03/22 1,470 1,485 1,429 1,472 18,900
2024/03/21 1,450 1,476 1,450 1,470 12,100
2024/03/19 1,438 1,448 1,427 1,448 8,700
2024/03/18 1,433 1,436 1,401 1,430 13,600
2024/03/15 1,384 1,412 1,384 1,411 13,700
2024/03/14 1,383 1,392 1,375 1,384 7,400
2024/03/13 1,382 1,385 1,372 1,383 16,200
2024/03/12 1,378 1,380 1,353 1,380 8,800
2024/03/11 1,394 1,394 1,372 1,380 18,800
2024/03/08 1,380 1,381 1,371 1,375 6,500
2024/03/07 1,363 1,380 1,354 1,369 10,100
2024/03/06 1,353 1,360 1,350 1,353 5,900
2024/03/05 1,330 1,353 1,330 1,349 4,800
2024/03/04 1,342 1,342 1,326 1,330 16,100
2024/03/01 1,346 1,348 1,340 1,342 3,800
2024/02/29 1,348 1,348 1,333 1,334 7,700
2024/02/28 1,332 1,350 1,332 1,340 9,000
2024/02/27 1,359 1,359 1,331 1,332 5,500
2024/02/26 1,347 1,356 1,337 1,338 7,600
2024/02/22 1,337 1,344 1,330 1,344 8,500
2024/02/21 1,336 1,337 1,326 1,337 4,700
2024/02/20 1,329 1,336 1,323 1,332 4,300
2024/02/19 1,295 1,320 1,295 1,320 7,800
2024/02/16 1,275 1,300 1,272 1,295 12,300
2024/02/15 1,310 1,310 1,270 1,280 12,700
2024/02/14 1,325 1,328 1,310 1,310 6,400
2024/02/13 1,339 1,339 1,327 1,327 11,900
2024/02/09 1,333 1,352 1,333 1,341 6,200
2024/02/08 1,335 1,339 1,331 1,339 5,100
2024/02/07 1,334 1,341 1,327 1,334 9,500
2024/02/06 1,355 1,365 1,330 1,343 18,500
2024/02/05 1,378 1,378 1,354 1,354 8,900
2024/02/02 1,349 1,371 1,349 1,368 6,200
2024/02/01 1,338 1,355 1,338 1,348 5,100
2024/01/31 1,368 1,368 1,340 1,341 17,800
2024/01/30 1,388 1,391 1,350 1,350 44,000
2024/01/29 1,364 1,389 1,364 1,389 8,900
2024/01/26 1,374 1,378 1,363 1,363 4,900
2024/01/25 1,354 1,374 1,354 1,374 9,000
2024/01/24 1,361 1,363 1,352 1,361 5,400
2024/01/23 1,359 1,360 1,350 1,350 4,500
2024/01/22 1,341 1,365 1,341 1,359 9,000
2024/01/19 1,341 1,346 1,338 1,340 5,900
2024/01/18 1,345 1,345 1,340 1,340 2,700
2024/01/17 1,339 1,345 1,333 1,339 3,400
2024/01/16 1,336 1,341 1,320 1,339 12,500
2024/01/15 1,331 1,343 1,321 1,330 9,000
2024/01/12 1,352 1,357 1,324 1,330 9,000
2024/01/11 1,361 1,366 1,350 1,356 6,700
2024/01/10 1,371 1,372 1,358 1,361 4,900
2024/01/09 1,340 1,399 1,340 1,356 10,400
2024/01/05 1,338 1,348 1,331 1,336 8,000
2024/01/04 1,292 1,341 1,292 1,330 15,200
2023/12/29 1,284 1,295 1,284 1,291 4,400
2023/12/28 1,280 1,290 1,279 1,284 4,500
2023/12/27 1,273 1,280 1,273 1,280 4,700
2023/12/26 1,270 1,270 1,260 1,267 1,700
2023/12/25 1,287 1,287 1,259 1,259 16,700
2023/12/22 1,264 1,269 1,260 1,267 4,900
2023/12/21 1,274 1,276 1,244 1,256 14,500
2023/12/20 1,252 1,277 1,252 1,273 9,700
2023/12/19 1,246 1,258 1,244 1,250 4,400
2023/12/18 1,237 1,246 1,237 1,246 2,200
2023/12/15 1,236 1,238 1,233 1,237 1,500
2023/12/14 1,241 1,241 1,232 1,236 2,000
2023/12/13 1,243 1,243 1,231 1,233 2,700
2023/12/12 1,243 1,243 1,238 1,243 1,700
2023/12/11 1,230 1,243 1,228 1,243 2,800
2023/12/08 1,246 1,246 1,229 1,230 10,800
2023/12/07 1,232 1,233 1,224 1,224 4,900
2023/12/06 1,249 1,249 1,235 1,235 3,000
2023/12/05 1,243 1,244 1,240 1,241 2,600
2023/12/04 1,242 1,246 1,236 1,243 3,900
2023/12/01 1,240 1,250 1,238 1,248 5,000
2023/11/30 1,242 1,249 1,242 1,245 700
2023/11/29 1,241 1,248 1,241 1,244 2,600
2023/11/28 1,244 1,244 1,238 1,244 2,300
2023/11/27 1,234 1,245 1,228 1,244 7,400
2023/11/24 1,249 1,253 1,236 1,236 8,000
2023/11/22 1,227 1,243 1,224 1,242 8,500
2023/11/21 1,239 1,239 1,219 1,221 5,700
2023/11/20 1,211 1,239 1,211 1,220 9,400
2023/11/17 1,204 1,210 1,199 1,209 4,200
2023/11/16 1,209 1,209 1,192 1,195 3,700
2023/11/15 1,201 1,211 1,200 1,200 3,400
2023/11/14 1,191 1,198 1,190 1,198 1,900
2023/11/13 1,182 1,190 1,182 1,188 2,000
2023/11/10 1,177 1,188 1,177 1,182 3,100
2023/11/09 1,180 1,188 1,176 1,178 5,100
2023/11/08 1,194 1,194 1,180 1,180 2,900
2023/11/07 1,180 1,186 1,179 1,181 4,200
2023/11/06 1,188 1,188 1,163 1,179 7,300
2023/11/02 1,169 1,171 1,150 1,158 12,900
2023/11/01 1,172 1,182 1,150 1,162 17,600
2023/10/31 1,173 1,179 1,161 1,166 9,400
2023/10/30 1,209 1,214 1,155 1,155 56,600
2023/10/27 1,186 1,209 1,186 1,209 6,300
2023/10/26 1,198 1,203 1,183 1,183 4,000
2023/10/25 1,208 1,208 1,185 1,199 7,700
2023/10/24 1,186 1,188 1,166 1,182 7,100
2023/10/23 1,180 1,188 1,175 1,175 5,300
2023/10/20 1,180 1,184 1,172 1,180 2,700
2023/10/19 1,181 1,186 1,174 1,179 2,700
2023/10/18 1,168 1,187 1,167 1,187 4,700
2023/10/17 1,157 1,175 1,155 1,167 6,600
2023/10/16 1,162 1,171 1,153 1,157 8,000
2023/10/13 1,182 1,183 1,165 1,165 9,300
2023/10/12 1,180 1,190 1,180 1,182 3,400
2023/10/11 1,199 1,203 1,177 1,177 9,800
2023/10/10 1,180 1,199 1,180 1,199 7,100
2023/10/06 1,183 1,206 1,164 1,165 11,300
2023/10/05 1,189 1,194 1,168 1,183 5,900
2023/10/04 1,173 1,179 1,160 1,160 7,100
2023/10/03 1,215 1,216 1,175 1,175 10,200
2023/10/02 1,223 1,238 1,210 1,210 8,300
2023/09/29 1,227 1,248 1,221 1,229 4,700
2023/09/28 1,221 1,263 1,220 1,220 15,800
2023/09/27 1,280 1,280 1,258 1,275 5,400
2023/09/26 1,265 1,278 1,265 1,278 5,000
2023/09/25 1,269 1,270 1,261 1,268 5,100
2023/09/22 1,256 1,268 1,256 1,260 5,300
2023/09/21 1,266 1,273 1,258 1,258 4,300
2023/09/20 1,264 1,274 1,257 1,257 5,900
2023/09/19 1,265 1,274 1,262 1,274 6,200
2023/09/15 1,269 1,274 1,247 1,253 6,800
2023/09/14 1,245 1,262 1,245 1,262 4,800
2023/09/13 1,249 1,250 1,243 1,243 3,300
2023/09/12 1,240 1,250 1,233 1,250 4,200
2023/09/11 1,247 1,248 1,226 1,226 7,100
2023/09/08 1,222 1,238 1,222 1,233 4,200
2023/09/07 1,236 1,245 1,235 1,236 2,800
2023/09/06 1,226 1,236 1,226 1,236 3,000
2023/09/05 1,236 1,236 1,226 1,230 2,800
2023/09/04 1,214 1,230 1,214 1,230 8,300
2023/09/01 1,207 1,210 1,202 1,210 3,200
2023/08/31 1,200 1,207 1,197 1,207 2,800
2023/08/30 1,219 1,219 1,200 1,200 5,100
2023/08/29 1,218 1,218 1,209 1,213 2,300
2023/08/28 1,229 1,229 1,205 1,214 5,700
2023/08/25 1,203 1,203 1,196 1,199 6,100
2023/08/24 1,190 1,204 1,190 1,196 5,600
2023/08/23 1,178 1,190 1,178 1,190 3,400
2023/08/22 1,177 1,178 1,166 1,178 2,900
2023/08/21 1,184 1,184 1,163 1,163 4,200
2023/08/18 1,159 1,168 1,154 1,154 4,300
2023/08/17 1,169 1,169 1,156 1,164 5,200
2023/08/16 1,179 1,181 1,168 1,169 3,700
2023/08/15 1,169 1,183 1,169 1,179 3,800
2023/08/14 1,151 1,176 1,151 1,168 3,800
2023/08/10 1,159 1,159 1,148 1,150 4,800
2023/08/09 1,168 1,168 1,145 1,148 4,700
2023/08/08 1,130 1,165 1,130 1,164 14,300
2023/08/07 1,178 1,185 1,169 1,179 6,100
2023/08/04 1,175 1,186 1,168 1,169 7,000
2023/08/03 1,197 1,197 1,176 1,176 8,800
2023/08/02 1,217 1,217 1,198 1,203 4,300
2023/08/01 1,200 1,219 1,194 1,211 2,600
2023/07/31 1,202 1,205 1,190 1,194 3,000
2023/07/28 1,195 1,209 1,190 1,191 35,000
2023/07/27 1,200 1,204 1,192 1,201 5,000
2023/07/26 1,196 1,205 1,196 1,200 6,000
2023/07/25 1,230 1,230 1,196 1,210 15,900
2023/07/24 1,206 1,228 1,201 1,219 11,700
2023/07/21 1,201 1,208 1,188 1,188 7,200
2023/07/20 1,181 1,209 1,181 1,201 7,300
2023/07/19 1,183 1,183 1,164 1,176 6,400
2023/07/18 1,165 1,175 1,165 1,165 4,700
2023/07/14 1,165 1,175 1,155 1,164 3,600
2023/07/13 1,161 1,165 1,152 1,154 7,700
2023/07/12 1,172 1,190 1,151 1,152 10,000
2023/07/11 1,181 1,182 1,170 1,170 6,000
2023/07/10 1,197 1,197 1,181 1,181 9,300
2023/07/07 1,201 1,205 1,193 1,193 7,800
2023/07/06 1,205 1,212 1,197 1,201 5,300
2023/07/05 1,197 1,212 1,190 1,205 8,800
2023/07/04 1,197 1,197 1,189 1,196 4,600
2023/07/03 1,174 1,195 1,174 1,188 7,300
2023/06/30 1,172 1,175 1,168 1,174 6,000
2023/06/29 1,172 1,174 1,162 1,170 6,100
2023/06/28 1,165 1,168 1,160 1,168 3,900
2023/06/27 1,168 1,171 1,153 1,162 3,200
2023/06/26 1,161 1,173 1,159 1,163 2,500
2023/06/23 1,166 1,174 1,155 1,156 6,400
2023/06/22 1,175 1,175 1,160 1,166 5,100
2023/06/21 1,156 1,174 1,156 1,171 3,900
2023/06/20 1,150 1,155 1,149 1,154 3,900
2023/06/19 1,151 1,152 1,145 1,150 2,800
2023/06/16 1,146 1,153 1,143 1,149 3,600
2023/06/15 1,150 1,150 1,145 1,146 3,500
2023/06/14 1,151 1,161 1,151 1,152 4,600
2023/06/13 1,148 1,157 1,139 1,150 6,300
2023/06/12 1,147 1,150 1,138 1,144 6,900
2023/06/09 1,126 1,141 1,117 1,137 9,300
2023/06/08 1,118 1,136 1,118 1,118 4,600
2023/06/07 1,132 1,139 1,125 1,126 5,600

このページの先頭へ