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 |
---|---|---|---|---|---|
2011/12/28 | 318 | 319 | 315 | 319 | 1,300 |
2011/12/22 | 318 | 328 | 318 | 318 | 10,400 |
2011/12/21 | 338 | 342 | 338 | 340 | 4,300 |
2011/12/20 | 344 | 344 | 343 | 344 | 5,900 |
2011/12/19 | 333 | 338 | 333 | 338 | 1,400 |
2011/12/16 | 330 | 330 | 327 | 330 | 1,800 |
2011/12/09 | 334 | 334 | 334 | 334 | 16,200 |
2011/12/08 | 329 | 330 | 329 | 330 | 3,300 |
2011/12/07 | 330 | 330 | 330 | 330 | 2,000 |
2011/12/05 | 330 | 330 | 329 | 329 | 2,000 |
2011/12/02 | 326 | 330 | 326 | 330 | 2,300 |
2011/12/01 | 326 | 326 | 326 | 326 | 4,000 |
2011/11/30 | 325 | 326 | 325 | 326 | 200 |
2011/11/29 | 319 | 320 | 319 | 320 | 400 |
2011/11/28 | 0 | 0 | 0 | 320 | 0 |
2011/11/25 | 333 | 333 | 320 | 320 | 8,400 |
2011/11/24 | 322 | 322 | 311 | 318 | 1,700 |
2011/11/22 | 311 | 318 | 311 | 318 | 500 |
2011/11/21 | 0 | 0 | 0 | 308 | 0 |
2011/11/18 | 310 | 310 | 308 | 308 | 1,200 |
2011/11/17 | 310 | 310 | 308 | 308 | 400 |
2011/11/16 | 312 | 316 | 308 | 308 | 2,700 |
2011/11/15 | 305 | 309 | 305 | 309 | 400 |
2011/11/14 | 306 | 306 | 306 | 306 | 400 |
2011/11/11 | 305 | 305 | 305 | 305 | 100 |
2011/11/10 | 304 | 304 | 304 | 304 | 1,400 |
2011/11/09 | 304 | 305 | 303 | 303 | 800 |
2011/11/08 | 304 | 304 | 304 | 304 | 200 |
2011/11/07 | 306 | 306 | 304 | 304 | 800 |
2011/11/04 | 0 | 0 | 0 | 307 | 0 |
2011/11/02 | 309 | 309 | 307 | 307 | 200 |
2011/11/01 | 0 | 0 | 0 | 311 | 0 |
2011/10/31 | 0 | 0 | 0 | 311 | 0 |
2011/10/28 | 311 | 311 | 311 | 311 | 300 |
2011/10/27 | 0 | 0 | 0 | 309 | 0 |
2011/10/26 | 305 | 309 | 305 | 309 | 1,600 |
2011/10/25 | 325 | 325 | 313 | 313 | 9,200 |
2011/10/24 | 309 | 310 | 305 | 310 | 1,700 |
2011/10/21 | 305 | 306 | 304 | 306 | 2,900 |
2011/10/20 | 315 | 316 | 306 | 306 | 1,900 |
2011/10/19 | 0 | 0 | 0 | 315 | 0 |
2011/10/18 | 318 | 335 | 315 | 315 | 6,500 |
2011/10/17 | 305 | 305 | 303 | 303 | 500 |
2011/10/14 | 300 | 302 | 300 | 302 | 400 |
2011/10/13 | 299 | 300 | 296 | 296 | 2,500 |
2011/10/12 | 0 | 0 | 0 | 288 | 0 |
2011/10/11 | 287 | 291 | 287 | 288 | 600 |
2011/10/07 | 282 | 282 | 282 | 282 | 200 |
2011/10/06 | 282 | 282 | 282 | 282 | 100 |
2011/10/05 | 282 | 282 | 282 | 282 | 100 |
2011/10/04 | 280 | 280 | 280 | 280 | 1,000 |
2011/10/03 | 280 | 280 | 280 | 280 | 400 |
2011/09/30 | 284 | 284 | 280 | 280 | 4,000 |
2011/09/29 | 0 | 0 | 0 | 289 | 0 |
2011/09/28 | 0 | 0 | 0 | 292 | 0 |
2011/09/27 | 292 | 292 | 292 | 292 | 200 |
2011/09/26 | 287 | 287 | 287 | 287 | 200 |
2011/09/22 | 307 | 307 | 295 | 295 | 9,400 |
2011/09/21 | 300 | 313 | 297 | 313 | 1,300 |
2011/09/20 | 291 | 296 | 290 | 296 | 1,100 |
2011/09/16 | 286 | 287 | 285 | 287 | 1,300 |
2011/09/15 | 286 | 286 | 284 | 284 | 800 |
2011/09/14 | 290 | 290 | 286 | 286 | 1,100 |
2011/09/13 | 286 | 293 | 283 | 293 | 2,100 |
2011/09/12 | 285 | 290 | 282 | 285 | 1,700 |
2011/09/09 | 287 | 288 | 287 | 288 | 300 |
2011/09/08 | 299 | 303 | 299 | 303 | 500 |
2011/09/07 | 287 | 287 | 285 | 285 | 200 |
2011/09/06 | 287 | 290 | 283 | 283 | 2,600 |
2011/09/05 | 292 | 295 | 292 | 295 | 700 |
2011/09/02 | 298 | 298 | 298 | 298 | 1,300 |
2011/09/01 | 300 | 301 | 300 | 301 | 1,000 |
2011/08/31 | 304 | 304 | 304 | 304 | 300 |
2011/08/30 | 303 | 303 | 303 | 303 | 200 |
2011/08/29 | 303 | 303 | 303 | 303 | 300 |
2011/08/26 | 305 | 305 | 304 | 304 | 300 |
2011/08/25 | 304 | 310 | 304 | 310 | 9,300 |
2011/08/24 | 314 | 320 | 310 | 310 | 1,900 |
2011/08/23 | 304 | 311 | 300 | 311 | 2,200 |
2011/08/22 | 308 | 308 | 300 | 300 | 1,200 |
2011/08/19 | 303 | 308 | 300 | 308 | 1,300 |
2011/08/18 | 307 | 308 | 307 | 307 | 500 |
2011/08/17 | 301 | 307 | 298 | 307 | 1,300 |
2011/08/16 | 304 | 304 | 304 | 304 | 100 |
2011/08/15 | 294 | 310 | 294 | 297 | 2,000 |
2011/08/12 | 293 | 336 | 293 | 302 | 4,500 |
2011/08/11 | 288 | 288 | 288 | 288 | 700 |
2011/08/10 | 295 | 295 | 295 | 295 | 1,300 |
2011/08/09 | 292 | 292 | 280 | 285 | 3,700 |
2011/08/08 | 298 | 298 | 295 | 295 | 200 |
2011/08/05 | 298 | 305 | 298 | 301 | 5,600 |
2011/08/04 | 0 | 0 | 0 | 322 | 0 |
2011/08/03 | 325 | 325 | 322 | 322 | 400 |
2011/08/02 | 0 | 0 | 0 | 330 | 0 |
2011/08/01 | 330 | 330 | 330 | 330 | 100 |
2011/07/29 | 346 | 346 | 326 | 326 | 900 |
2011/07/28 | 352 | 358 | 352 | 355 | 1,100 |
2011/07/27 | 357 | 379 | 346 | 379 | 900 |
2011/07/26 | 387 | 387 | 358 | 358 | 400 |
2011/07/25 | 389 | 389 | 389 | 389 | 7,300 |
2011/07/22 | 363 | 375 | 363 | 375 | 1,500 |
2011/07/21 | 360 | 361 | 360 | 360 | 700 |
2011/07/20 | 348 | 360 | 348 | 360 | 2,100 |
2011/07/19 | 347 | 348 | 347 | 348 | 200 |
2011/07/15 | 357 | 357 | 346 | 346 | 6,400 |
2011/07/14 | 357 | 358 | 354 | 358 | 800 |
2011/07/13 | 362 | 365 | 353 | 361 | 1,200 |
2011/07/12 | 360 | 370 | 357 | 370 | 1,800 |
2011/07/11 | 393 | 394 | 392 | 392 | 5,100 |
2011/07/08 | 375 | 390 | 375 | 375 | 19,300 |
2011/07/07 | 362 | 362 | 358 | 358 | 2,900 |
2011/07/06 | 358 | 361 | 358 | 361 | 800 |
2011/07/05 | 358 | 358 | 356 | 356 | 1,100 |
2011/07/04 | 368 | 368 | 357 | 363 | 1,000 |
2011/07/01 | 355 | 355 | 341 | 352 | 500 |
2011/06/30 | 346 | 355 | 346 | 355 | 1,900 |
2011/06/29 | 350 | 355 | 337 | 355 | 2,600 |
2011/06/28 | 348 | 357 | 348 | 357 | 500 |
2011/06/27 | 340 | 342 | 340 | 342 | 200 |
2011/06/24 | 340 | 344 | 340 | 344 | 8,400 |
2011/06/23 | 321 | 335 | 321 | 335 | 3,700 |
2011/06/22 | 322 | 323 | 321 | 323 | 900 |
2011/06/21 | 320 | 324 | 320 | 320 | 1,600 |
2011/06/20 | 315 | 318 | 315 | 315 | 2,400 |
2011/06/17 | 322 | 322 | 320 | 320 | 400 |
2011/06/16 | 325 | 325 | 317 | 322 | 2,900 |
2011/06/15 | 321 | 327 | 315 | 327 | 1,100 |
2011/06/14 | 322 | 323 | 313 | 323 | 1,000 |
2011/06/13 | 319 | 319 | 311 | 319 | 800 |
2011/06/10 | 328 | 328 | 318 | 328 | 2,800 |
2011/06/09 | 329 | 329 | 310 | 328 | 2,600 |
2011/06/08 | 325 | 328 | 321 | 321 | 1,400 |
2011/06/07 | 330 | 330 | 329 | 329 | 1,000 |
2011/06/06 | 326 | 330 | 306 | 329 | 1,500 |
2011/06/03 | 332 | 336 | 330 | 330 | 2,100 |
2011/06/02 | 342 | 342 | 328 | 336 | 5,300 |
2011/06/01 | 340 | 349 | 340 | 344 | 800 |
2011/05/31 | 334 | 355 | 334 | 355 | 2,600 |
2011/05/30 | 358 | 359 | 340 | 355 | 5,200 |
2011/05/27 | 333 | 350 | 333 | 350 | 5,200 |
2011/05/26 | 335 | 340 | 333 | 340 | 9,600 |
2011/05/25 | 360 | 360 | 340 | 345 | 12,500 |
2011/05/24 | 350 | 357 | 347 | 357 | 8,700 |
2011/05/23 | 380 | 381 | 348 | 374 | 7,100 |
2011/05/20 | 388 | 388 | 382 | 387 | 9,200 |
2011/05/19 | 408 | 408 | 385 | 395 | 17,800 |
2011/05/18 | 402 | 409 | 396 | 408 | 60,600 |
2011/05/17 | 461 | 476 | 443 | 476 | 11,600 |
2011/05/16 | 481 | 485 | 465 | 465 | 9,500 |
2011/05/13 | 447 | 498 | 441 | 457 | 26,400 |
2011/05/12 | 460 | 470 | 447 | 469 | 4,000 |
2011/05/11 | 473 | 473 | 451 | 460 | 13,200 |
2011/05/10 | 500 | 500 | 471 | 473 | 12,000 |
2011/05/09 | 480 | 510 | 480 | 491 | 17,300 |
2011/05/06 | 485 | 485 | 472 | 480 | 11,100 |
2011/05/02 | 519 | 538 | 487 | 487 | 49,300 |
2011/04/28 | 428 | 478 | 418 | 460 | 58,900 |
2011/04/27 | 425 | 425 | 401 | 404 | 13,000 |
2011/04/26 | 438 | 443 | 410 | 425 | 51,900 |
2011/04/25 | 392 | 454 | 392 | 454 | 80,200 |
2011/04/22 | 356 | 390 | 356 | 374 | 5,200 |
2011/04/21 | 372 | 372 | 356 | 362 | 2,800 |
2011/04/20 | 376 | 380 | 370 | 375 | 7,100 |
2011/04/19 | 408 | 408 | 351 | 375 | 29,000 |
2011/04/18 | 330 | 401 | 330 | 401 | 32,600 |
2011/04/15 | 318 | 328 | 318 | 321 | 1,100 |
2011/04/14 | 317 | 319 | 317 | 319 | 1,200 |
2011/04/13 | 315 | 315 | 309 | 309 | 500 |
2011/04/12 | 303 | 315 | 303 | 315 | 400 |
2011/04/11 | 308 | 310 | 301 | 302 | 1,300 |
2011/04/08 | 332 | 335 | 295 | 300 | 11,000 |
2011/04/07 | 317 | 331 | 312 | 331 | 1,100 |
2011/04/06 | 335 | 358 | 317 | 317 | 9,900 |
2011/04/05 | 334 | 334 | 325 | 325 | 400 |
2011/04/04 | 322 | 323 | 322 | 323 | 400 |
2011/04/01 | 311 | 325 | 295 | 307 | 3,400 |
2011/03/31 | 308 | 315 | 305 | 315 | 4,500 |
2011/03/30 | 304 | 320 | 297 | 307 | 10,200 |
2011/03/29 | 334 | 334 | 320 | 320 | 1,400 |
2011/03/28 | 335 | 340 | 335 | 335 | 4,100 |
2011/03/25 | 319 | 327 | 319 | 327 | 12,700 |
2011/03/24 | 309 | 320 | 305 | 305 | 9,800 |
2011/03/23 | 277 | 306 | 277 | 306 | 2,800 |
2011/03/22 | 276 | 280 | 274 | 275 | 2,200 |
2011/03/18 | 276 | 276 | 276 | 276 | 100 |
2011/03/17 | 230 | 239 | 230 | 239 | 200 |
2011/03/16 | 230 | 230 | 230 | 230 | 1,000 |
2011/03/15 | 256 | 256 | 240 | 240 | 200 |
2011/03/14 | 206 | 276 | 206 | 248 | 14,900 |
2011/03/11 | 293 | 293 | 285 | 285 | 200 |
2011/03/10 | 277 | 293 | 277 | 293 | 200 |
2011/03/09 | 0 | 0 | 0 | 293 | 0 |
2011/03/08 | 0 | 0 | 0 | 293 | 0 |
2011/03/07 | 285 | 293 | 285 | 293 | 700 |
2011/03/04 | 0 | 0 | 0 | 290 | 0 |
2011/03/03 | 294 | 294 | 290 | 290 | 2,300 |
2011/03/02 | 298 | 298 | 295 | 295 | 200 |
2011/03/01 | 293 | 298 | 292 | 298 | 500 |
2011/02/28 | 0 | 0 | 0 | 298 | 0 |
2011/02/25 | 298 | 298 | 298 | 298 | 9,300 |
2011/02/24 | 294 | 294 | 293 | 293 | 500 |
2011/02/23 | 294 | 294 | 290 | 294 | 1,200 |
2011/02/22 | 300 | 300 | 296 | 298 | 1,500 |
2011/02/21 | 300 | 300 | 300 | 300 | 100 |
2011/02/18 | 300 | 300 | 300 | 300 | 100 |
2011/02/17 | 293 | 295 | 293 | 294 | 500 |
2011/02/16 | 310 | 310 | 284 | 300 | 11,500 |
2011/02/15 | 311 | 311 | 311 | 311 | 500 |
2011/02/14 | 309 | 312 | 309 | 312 | 600 |
2011/02/10 | 310 | 310 | 310 | 310 | 200 |
2011/02/09 | 311 | 311 | 310 | 310 | 500 |
2011/02/08 | 310 | 318 | 306 | 318 | 700 |
2011/02/07 | 0 | 0 | 0 | 309 | 0 |
2011/02/04 | 304 | 309 | 304 | 309 | 200 |
2011/02/03 | 292 | 304 | 292 | 304 | 600 |
2011/02/02 | 295 | 295 | 291 | 292 | 500 |
2011/02/01 | 290 | 302 | 290 | 302 | 1,900 |
2011/01/31 | 294 | 294 | 294 | 294 | 200 |
2011/01/28 | 308 | 318 | 292 | 318 | 3,700 |
2011/01/27 | 323 | 323 | 312 | 319 | 1,200 |
2011/01/26 | 346 | 346 | 313 | 313 | 5,900 |
2011/01/25 | 324 | 338 | 312 | 338 | 11,000 |
2011/01/24 | 320 | 320 | 300 | 309 | 6,800 |
2011/01/21 | 290 | 310 | 290 | 309 | 6,000 |
2011/01/20 | 270 | 270 | 270 | 270 | 2,800 |
2011/01/19 | 261 | 267 | 261 | 267 | 5,100 |
2011/01/18 | 261 | 267 | 261 | 261 | 2,700 |
2011/01/17 | 233 | 252 | 233 | 252 | 4,600 |
2011/01/14 | 249 | 249 | 248 | 248 | 2,300 |
2011/01/13 | 249 | 250 | 249 | 249 | 3,000 |
2011/01/12 | 235 | 248 | 235 | 248 | 1,100 |
2011/01/11 | 230 | 230 | 230 | 230 | 2,000 |
2011/01/07 | 230 | 230 | 228 | 228 | 600 |
2011/01/06 | 234 | 235 | 226 | 226 | 12,000 |
2011/01/05 | 220 | 230 | 220 | 230 | 500 |
2011/01/04 | 216 | 222 | 214 | 214 | 3,100 |