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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 229 | 0 |
2010/12/29 | 229 | 229 | 229 | 229 | 500 |
2010/12/28 | 225 | 229 | 225 | 229 | 700 |
2010/12/27 | 228 | 228 | 220 | 225 | 6,100 |
2010/12/24 | 233 | 233 | 226 | 228 | 24,700 |
2010/12/22 | 214 | 222 | 214 | 222 | 6,900 |
2010/12/21 | 215 | 219 | 211 | 219 | 27,600 |
2010/12/20 | 211 | 217 | 210 | 217 | 32,300 |
2010/12/17 | 210 | 210 | 210 | 210 | 1,200 |
2010/12/16 | 211 | 211 | 211 | 211 | 3,000 |
2010/12/15 | 214 | 214 | 209 | 211 | 1,900 |
2010/12/14 | 212 | 212 | 207 | 207 | 300 |
2010/12/13 | 211 | 211 | 206 | 206 | 2,500 |
2010/12/10 | 205 | 210 | 205 | 206 | 19,400 |
2010/12/09 | 217 | 221 | 215 | 221 | 5,200 |
2010/12/08 | 218 | 218 | 212 | 212 | 3,000 |
2010/12/07 | 0 | 0 | 0 | 218 | 0 |
2010/12/06 | 218 | 218 | 218 | 218 | 200 |
2010/12/03 | 216 | 218 | 216 | 218 | 400 |
2010/12/02 | 218 | 218 | 218 | 218 | 300 |
2010/12/01 | 210 | 210 | 210 | 210 | 1,100 |
2010/11/30 | 215 | 215 | 215 | 215 | 5,000 |
2010/11/29 | 221 | 221 | 220 | 220 | 1,600 |
2010/11/26 | 0 | 0 | 0 | 219 | 0 |
2010/11/25 | 225 | 225 | 219 | 219 | 14,200 |
2010/11/24 | 222 | 228 | 222 | 228 | 2,700 |
2010/11/22 | 227 | 229 | 226 | 229 | 2,900 |
2010/11/19 | 222 | 227 | 222 | 227 | 900 |
2010/11/18 | 220 | 220 | 220 | 220 | 300 |
2010/11/17 | 219 | 219 | 217 | 217 | 1,000 |
2010/11/16 | 227 | 229 | 208 | 217 | 4,000 |
2010/11/15 | 0 | 0 | 0 | 225 | 0 |
2010/11/12 | 227 | 227 | 225 | 225 | 1,000 |
2010/11/11 | 228 | 229 | 223 | 225 | 2,000 |
2010/11/10 | 225 | 225 | 225 | 225 | 100 |
2010/11/09 | 0 | 0 | 0 | 220 | 0 |
2010/11/08 | 0 | 0 | 0 | 220 | 0 |
2010/11/05 | 0 | 0 | 0 | 220 | 0 |
2010/11/04 | 220 | 220 | 220 | 220 | 1,000 |
2010/11/02 | 220 | 220 | 220 | 220 | 200 |
2010/11/01 | 0 | 0 | 0 | 223 | 0 |
2010/10/29 | 223 | 223 | 223 | 223 | 100 |
2010/10/28 | 0 | 0 | 0 | 215 | 0 |
2010/10/27 | 0 | 0 | 0 | 215 | 0 |
2010/10/26 | 215 | 215 | 215 | 215 | 1,200 |
2010/10/25 | 220 | 220 | 220 | 220 | 14,600 |
2010/10/22 | 230 | 230 | 223 | 224 | 4,000 |
2010/10/21 | 222 | 227 | 222 | 227 | 200 |
2010/10/20 | 228 | 228 | 221 | 221 | 200 |
2010/10/19 | 0 | 0 | 0 | 220 | 0 |
2010/10/18 | 214 | 220 | 214 | 220 | 3,000 |
2010/10/15 | 0 | 0 | 0 | 215 | 0 |
2010/10/14 | 221 | 221 | 208 | 215 | 2,100 |
2010/10/13 | 0 | 0 | 0 | 216 | 0 |
2010/10/12 | 216 | 216 | 216 | 216 | 100 |
2010/10/08 | 0 | 0 | 0 | 215 | 0 |
2010/10/07 | 0 | 0 | 0 | 215 | 0 |
2010/10/06 | 0 | 0 | 0 | 215 | 0 |
2010/10/05 | 0 | 0 | 0 | 215 | 0 |
2010/10/04 | 0 | 0 | 0 | 215 | 0 |
2010/10/01 | 0 | 0 | 0 | 215 | 0 |
2010/09/30 | 215 | 215 | 215 | 215 | 100 |
2010/09/29 | 0 | 0 | 0 | 210 | 0 |
2010/09/28 | 0 | 0 | 0 | 212 | 0 |
2010/09/27 | 212 | 212 | 212 | 212 | 200 |
2010/09/24 | 234 | 234 | 234 | 234 | 12,000 |
2010/09/22 | 232 | 232 | 229 | 229 | 1,700 |
2010/09/21 | 225 | 230 | 225 | 230 | 600 |
2010/09/17 | 0 | 0 | 0 | 222 | 0 |
2010/09/16 | 0 | 0 | 0 | 222 | 0 |
2010/09/15 | 0 | 0 | 0 | 222 | 0 |
2010/09/14 | 0 | 0 | 0 | 222 | 0 |
2010/09/13 | 0 | 0 | 0 | 222 | 0 |
2010/09/10 | 0 | 0 | 0 | 222 | 0 |
2010/09/09 | 219 | 223 | 219 | 222 | 12,800 |
2010/09/08 | 0 | 0 | 0 | 212 | 0 |
2010/09/07 | 212 | 212 | 212 | 212 | 100 |
2010/09/06 | 210 | 210 | 210 | 210 | 2,200 |
2010/09/03 | 0 | 0 | 0 | 210 | 0 |
2010/09/02 | 210 | 210 | 210 | 210 | 6,100 |
2010/09/01 | 206 | 206 | 206 | 206 | 100 |
2010/08/31 | 206 | 206 | 206 | 206 | 3,000 |
2010/08/30 | 0 | 0 | 0 | 222 | 0 |
2010/08/27 | 0 | 0 | 0 | 222 | 0 |
2010/08/26 | 0 | 0 | 0 | 222 | 0 |
2010/08/25 | 222 | 222 | 222 | 222 | 12,600 |
2010/08/24 | 228 | 230 | 228 | 230 | 3,500 |
2010/08/23 | 225 | 226 | 225 | 226 | 200 |
2010/08/20 | 0 | 0 | 0 | 222 | 0 |
2010/08/19 | 222 | 222 | 222 | 222 | 100 |
2010/08/18 | 220 | 221 | 220 | 221 | 200 |
2010/08/17 | 0 | 0 | 0 | 218 | 0 |
2010/08/16 | 0 | 0 | 0 | 218 | 0 |
2010/08/13 | 0 | 0 | 0 | 218 | 0 |
2010/08/12 | 218 | 218 | 218 | 218 | 200 |
2010/08/11 | 0 | 0 | 0 | 214 | 0 |
2010/08/10 | 0 | 0 | 0 | 214 | 0 |
2010/08/09 | 0 | 0 | 0 | 214 | 0 |
2010/08/06 | 222 | 222 | 214 | 214 | 900 |
2010/08/05 | 0 | 0 | 0 | 220 | 0 |
2010/08/04 | 0 | 0 | 0 | 220 | 0 |
2010/08/03 | 0 | 0 | 0 | 220 | 0 |
2010/08/02 | 214 | 220 | 214 | 220 | 1,100 |
2010/07/30 | 0 | 0 | 0 | 214 | 0 |
2010/07/29 | 0 | 0 | 0 | 214 | 0 |
2010/07/28 | 212 | 214 | 212 | 214 | 1,100 |
2010/07/27 | 0 | 0 | 0 | 214 | 0 |
2010/07/26 | 214 | 214 | 214 | 214 | 1,000 |
2010/07/23 | 238 | 238 | 238 | 238 | 11,900 |
2010/07/22 | 227 | 240 | 227 | 240 | 2,800 |
2010/07/21 | 230 | 230 | 228 | 230 | 400 |
2010/07/20 | 0 | 0 | 0 | 220 | 0 |
2010/07/16 | 221 | 221 | 220 | 220 | 600 |
2010/07/15 | 0 | 0 | 0 | 210 | 0 |
2010/07/14 | 210 | 210 | 210 | 210 | 100 |
2010/07/13 | 200 | 216 | 200 | 216 | 18,200 |
2010/07/12 | 225 | 225 | 212 | 215 | 1,900 |
2010/07/09 | 235 | 235 | 233 | 233 | 21,900 |
2010/07/08 | 226 | 230 | 226 | 230 | 4,000 |
2010/07/07 | 0 | 0 | 0 | 230 | 0 |
2010/07/06 | 0 | 0 | 0 | 230 | 0 |
2010/07/05 | 230 | 230 | 230 | 230 | 100 |
2010/07/02 | 222 | 230 | 218 | 230 | 1,500 |
2010/07/01 | 226 | 226 | 222 | 222 | 200 |
2010/06/30 | 218 | 218 | 218 | 218 | 100 |
2010/06/29 | 223 | 223 | 223 | 223 | 100 |
2010/06/28 | 0 | 0 | 0 | 223 | 0 |
2010/06/25 | 222 | 223 | 220 | 223 | 13,900 |
2010/06/24 | 238 | 245 | 238 | 245 | 1,400 |
2010/06/23 | 230 | 234 | 230 | 234 | 2,200 |
2010/06/22 | 222 | 235 | 222 | 235 | 600 |
2010/06/21 | 220 | 233 | 220 | 233 | 13,000 |
2010/06/18 | 224 | 224 | 224 | 224 | 100 |
2010/06/17 | 0 | 0 | 0 | 220 | 0 |
2010/06/16 | 0 | 0 | 0 | 220 | 0 |
2010/06/15 | 225 | 225 | 220 | 220 | 1,400 |
2010/06/14 | 218 | 225 | 218 | 225 | 1,200 |
2010/06/11 | 225 | 233 | 225 | 225 | 800 |
2010/06/10 | 0 | 0 | 0 | 233 | 0 |
2010/06/09 | 0 | 0 | 0 | 233 | 0 |
2010/06/08 | 0 | 0 | 0 | 233 | 0 |
2010/06/07 | 0 | 0 | 0 | 233 | 0 |
2010/06/04 | 0 | 0 | 0 | 233 | 0 |
2010/06/03 | 0 | 0 | 0 | 233 | 0 |
2010/06/02 | 233 | 233 | 233 | 233 | 100 |
2010/06/01 | 209 | 209 | 209 | 209 | 100 |
2010/05/31 | 0 | 0 | 0 | 206 | 0 |
2010/05/28 | 206 | 206 | 206 | 206 | 100 |
2010/05/27 | 0 | 0 | 0 | 214 | 0 |
2010/05/26 | 0 | 0 | 0 | 214 | 0 |
2010/05/25 | 212 | 214 | 200 | 214 | 23,100 |
2010/05/24 | 217 | 220 | 215 | 220 | 2,000 |
2010/05/21 | 220 | 220 | 212 | 217 | 5,100 |
2010/05/20 | 220 | 220 | 220 | 220 | 300 |
2010/05/19 | 219 | 220 | 216 | 220 | 1,600 |
2010/05/18 | 220 | 220 | 220 | 220 | 1,000 |
2010/05/17 | 220 | 220 | 212 | 213 | 2,000 |
2010/05/14 | 219 | 220 | 219 | 220 | 2,100 |
2010/05/13 | 219 | 219 | 219 | 219 | 1,200 |
2010/05/12 | 0 | 0 | 0 | 227 | 0 |
2010/05/11 | 227 | 227 | 215 | 227 | 3,100 |
2010/05/10 | 208 | 240 | 208 | 240 | 1,900 |
2010/05/07 | 215 | 216 | 214 | 214 | 2,100 |
2010/05/06 | 222 | 222 | 217 | 217 | 1,200 |
2010/04/30 | 234 | 234 | 221 | 224 | 12,000 |
2010/04/28 | 221 | 233 | 221 | 233 | 400 |
2010/04/27 | 232 | 237 | 215 | 229 | 25,900 |
2010/04/26 | 0 | 0 | 0 | 225 | 0 |
2010/04/23 | 225 | 225 | 225 | 225 | 12,500 |
2010/04/22 | 0 | 0 | 0 | 215 | 0 |
2010/04/21 | 224 | 224 | 215 | 215 | 2,000 |
2010/04/20 | 0 | 0 | 0 | 215 | 0 |
2010/04/19 | 0 | 0 | 0 | 215 | 0 |
2010/04/16 | 210 | 215 | 210 | 215 | 6,000 |
2010/04/15 | 0 | 0 | 0 | 206 | 0 |
2010/04/14 | 210 | 210 | 206 | 206 | 3,000 |
2010/04/13 | 0 | 0 | 0 | 206 | 0 |
2010/04/12 | 223 | 223 | 206 | 206 | 1,100 |
2010/04/09 | 223 | 230 | 216 | 216 | 900 |
2010/04/08 | 222 | 222 | 222 | 222 | 100 |
2010/04/07 | 0 | 0 | 0 | 215 | 0 |
2010/04/06 | 0 | 0 | 0 | 215 | 0 |
2010/04/05 | 0 | 0 | 0 | 215 | 0 |
2010/04/02 | 215 | 215 | 215 | 215 | 100 |
2010/04/01 | 0 | 0 | 0 | 222 | 0 |
2010/03/30 | 222 | 222 | 222 | 222 | 100 |
2010/03/26 | 232 | 232 | 232 | 232 | 100 |
2010/03/25 | 250 | 250 | 250 | 250 | 11,800 |
2010/03/24 | 223 | 239 | 221 | 239 | 1,400 |
2010/03/23 | 217 | 217 | 217 | 217 | 200 |
2010/03/19 | 202 | 202 | 202 | 202 | 500 |
2010/03/17 | 200 | 200 | 195 | 195 | 1,200 |
2010/03/16 | 195 | 195 | 195 | 195 | 100 |
2010/03/12 | 195 | 195 | 195 | 195 | 700 |
2010/03/10 | 190 | 190 | 190 | 190 | 1,700 |
2010/03/05 | 200 | 200 | 200 | 200 | 2,000 |
2010/03/02 | 200 | 200 | 200 | 200 | 300 |
2010/02/26 | 220 | 220 | 220 | 220 | 200 |
2010/02/25 | 210 | 210 | 210 | 210 | 13,900 |
2010/02/24 | 195 | 200 | 195 | 200 | 1,900 |
2010/02/23 | 190 | 190 | 188 | 190 | 1,900 |
2010/02/22 | 190 | 190 | 190 | 190 | 4,000 |
2010/02/18 | 190 | 190 | 190 | 190 | 5,700 |
2010/02/17 | 185 | 185 | 185 | 185 | 100 |
2010/02/16 | 190 | 190 | 190 | 190 | 1,000 |
2010/02/12 | 185 | 185 | 185 | 185 | 2,800 |
2010/02/10 | 184 | 184 | 184 | 184 | 3,800 |
2010/02/09 | 184 | 184 | 184 | 184 | 900 |
2010/02/08 | 180 | 180 | 180 | 180 | 100 |
2010/02/04 | 180 | 180 | 180 | 180 | 1,500 |
2010/02/03 | 180 | 180 | 180 | 180 | 3,000 |
2010/01/27 | 175 | 175 | 175 | 175 | 5,400 |
2010/01/25 | 190 | 190 | 190 | 190 | 16,100 |
2010/01/21 | 181 | 184 | 181 | 184 | 1,300 |
2010/01/20 | 182 | 182 | 180 | 180 | 900 |
2010/01/18 | 179 | 182 | 176 | 182 | 2,000 |
2010/01/15 | 180 | 184 | 180 | 184 | 6,400 |
2010/01/14 | 180 | 180 | 172 | 174 | 4,100 |
2010/01/13 | 180 | 182 | 175 | 182 | 2,800 |
2010/01/12 | 184 | 184 | 179 | 180 | 1,700 |
2010/01/08 | 180 | 185 | 180 | 181 | 6,600 |
2010/01/07 | 180 | 195 | 180 | 195 | 1,000 |