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 |
---|---|---|---|---|---|
2013/12/30 | 509 | 517 | 508 | 515 | 5,600 |
2013/12/27 | 509 | 515 | 500 | 509 | 3,600 |
2013/12/26 | 502 | 510 | 502 | 509 | 9,000 |
2013/12/25 | 520 | 520 | 487 | 503 | 23,200 |
2013/12/24 | 508 | 509 | 500 | 503 | 14,900 |
2013/12/20 | 509 | 512 | 508 | 509 | 2,800 |
2013/12/19 | 511 | 519 | 509 | 509 | 13,200 |
2013/12/18 | 504 | 513 | 503 | 510 | 11,400 |
2013/12/17 | 505 | 509 | 502 | 509 | 4,200 |
2013/12/16 | 507 | 510 | 501 | 502 | 6,100 |
2013/12/13 | 506 | 508 | 505 | 508 | 3,000 |
2013/12/12 | 516 | 516 | 507 | 508 | 1,300 |
2013/12/11 | 509 | 517 | 507 | 517 | 5,700 |
2013/12/10 | 516 | 525 | 516 | 519 | 12,200 |
2013/12/09 | 519 | 520 | 501 | 514 | 15,300 |
2013/12/06 | 511 | 515 | 510 | 515 | 6,700 |
2013/12/05 | 525 | 529 | 517 | 517 | 4,500 |
2013/12/04 | 530 | 532 | 525 | 529 | 4,000 |
2013/12/03 | 530 | 531 | 525 | 530 | 7,300 |
2013/12/02 | 522 | 530 | 522 | 530 | 2,000 |
2013/11/29 | 520 | 526 | 518 | 519 | 1,900 |
2013/11/28 | 516 | 525 | 512 | 525 | 10,600 |
2013/11/27 | 512 | 517 | 511 | 516 | 4,500 |
2013/11/26 | 520 | 520 | 501 | 510 | 8,500 |
2013/11/25 | 506 | 517 | 506 | 515 | 22,000 |
2013/11/22 | 511 | 523 | 509 | 515 | 9,500 |
2013/11/21 | 517 | 522 | 501 | 521 | 16,300 |
2013/11/20 | 527 | 527 | 504 | 513 | 15,200 |
2013/11/19 | 531 | 534 | 514 | 527 | 4,900 |
2013/11/18 | 530 | 530 | 520 | 521 | 5,400 |
2013/11/15 | 514 | 521 | 514 | 521 | 4,200 |
2013/11/14 | 517 | 519 | 505 | 511 | 3,500 |
2013/11/13 | 510 | 525 | 510 | 517 | 11,800 |
2013/11/12 | 519 | 520 | 502 | 510 | 24,700 |
2013/11/11 | 526 | 530 | 481 | 520 | 11,900 |
2013/11/08 | 540 | 540 | 528 | 531 | 4,200 |
2013/11/07 | 548 | 548 | 525 | 531 | 6,200 |
2013/11/06 | 545 | 550 | 538 | 544 | 10,700 |
2013/11/05 | 557 | 565 | 526 | 548 | 52,400 |
2013/11/01 | 587 | 591 | 555 | 587 | 17,000 |
2013/10/31 | 599 | 600 | 568 | 587 | 13,000 |
2013/10/30 | 606 | 606 | 585 | 600 | 11,500 |
2013/10/29 | 583 | 623 | 583 | 603 | 20,300 |
2013/10/28 | 590 | 599 | 581 | 589 | 7,100 |
2013/10/25 | 600 | 600 | 590 | 600 | 11,900 |
2013/10/24 | 597 | 597 | 590 | 597 | 2,100 |
2013/10/23 | 597 | 608 | 582 | 596 | 8,900 |
2013/10/22 | 596 | 600 | 588 | 595 | 3,600 |
2013/10/21 | 580 | 610 | 575 | 593 | 12,500 |
2013/10/18 | 554 | 570 | 547 | 570 | 10,400 |
2013/10/17 | 545 | 552 | 545 | 552 | 2,300 |
2013/10/16 | 543 | 545 | 537 | 545 | 3,100 |
2013/10/15 | 541 | 542 | 528 | 537 | 4,400 |
2013/10/11 | 535 | 541 | 534 | 541 | 2,800 |
2013/10/10 | 534 | 535 | 526 | 526 | 1,600 |
2013/10/09 | 520 | 534 | 520 | 534 | 3,200 |
2013/10/08 | 517 | 530 | 517 | 529 | 2,900 |
2013/10/07 | 535 | 535 | 513 | 530 | 4,500 |
2013/10/04 | 530 | 537 | 526 | 530 | 5,300 |
2013/10/03 | 541 | 551 | 528 | 530 | 6,100 |
2013/10/02 | 551 | 551 | 543 | 543 | 2,500 |
2013/10/01 | 560 | 560 | 550 | 559 | 2,100 |
2013/09/30 | 561 | 561 | 543 | 560 | 3,600 |
2013/09/27 | 561 | 561 | 561 | 561 | 200 |
2013/09/26 | 557 | 560 | 557 | 560 | 400 |
2013/09/25 | 580 | 580 | 559 | 570 | 11,200 |
2013/09/24 | 573 | 573 | 565 | 571 | 6,400 |
2013/09/20 | 564 | 564 | 556 | 563 | 1,800 |
2013/09/19 | 561 | 563 | 551 | 563 | 3,900 |
2013/09/18 | 565 | 566 | 550 | 559 | 6,500 |
2013/09/17 | 555 | 565 | 554 | 557 | 3,900 |
2013/09/13 | 540 | 545 | 534 | 545 | 3,900 |
2013/09/12 | 551 | 551 | 529 | 540 | 6,900 |
2013/09/11 | 568 | 568 | 550 | 550 | 5,600 |
2013/09/10 | 538 | 558 | 532 | 558 | 9,400 |
2013/09/09 | 545 | 545 | 538 | 545 | 7,700 |
2013/09/06 | 520 | 524 | 516 | 524 | 4,300 |
2013/09/05 | 520 | 524 | 520 | 520 | 3,200 |
2013/09/04 | 527 | 527 | 522 | 522 | 1,400 |
2013/09/03 | 529 | 529 | 518 | 518 | 2,600 |
2013/09/02 | 514 | 520 | 512 | 520 | 5,600 |
2013/08/30 | 518 | 518 | 515 | 516 | 1,300 |
2013/08/29 | 520 | 520 | 520 | 520 | 200 |
2013/08/28 | 517 | 522 | 514 | 522 | 1,300 |
2013/08/27 | 520 | 521 | 520 | 521 | 600 |
2013/08/26 | 538 | 538 | 518 | 518 | 1,300 |
2013/08/23 | 545 | 545 | 532 | 533 | 5,500 |
2013/08/22 | 521 | 535 | 521 | 535 | 3,100 |
2013/08/21 | 516 | 520 | 516 | 520 | 1,000 |
2013/08/20 | 532 | 532 | 516 | 517 | 3,600 |
2013/08/19 | 535 | 535 | 522 | 530 | 1,400 |
2013/08/16 | 518 | 525 | 518 | 525 | 900 |
2013/08/15 | 516 | 520 | 516 | 520 | 300 |
2013/08/14 | 525 | 525 | 520 | 520 | 1,900 |
2013/08/13 | 519 | 522 | 518 | 520 | 1,100 |
2013/08/12 | 532 | 532 | 518 | 518 | 2,900 |
2013/08/09 | 525 | 525 | 518 | 519 | 2,900 |
2013/08/08 | 532 | 537 | 521 | 523 | 12,900 |
2013/08/07 | 550 | 552 | 545 | 545 | 4,500 |
2013/08/06 | 570 | 571 | 547 | 555 | 4,900 |
2013/08/05 | 532 | 568 | 531 | 567 | 17,900 |
2013/08/02 | 528 | 529 | 517 | 528 | 7,500 |
2013/08/01 | 524 | 525 | 496 | 522 | 19,900 |
2013/07/31 | 505 | 516 | 505 | 513 | 700 |
2013/07/30 | 493 | 507 | 493 | 504 | 4,900 |
2013/07/29 | 507 | 507 | 479 | 493 | 14,400 |
2013/07/26 | 528 | 530 | 508 | 512 | 4,700 |
2013/07/25 | 534 | 540 | 527 | 540 | 15,200 |
2013/07/24 | 527 | 535 | 527 | 534 | 4,700 |
2013/07/23 | 525 | 528 | 525 | 528 | 7,000 |
2013/07/22 | 525 | 525 | 521 | 525 | 5,200 |
2013/07/19 | 522 | 525 | 511 | 520 | 6,500 |
2013/07/18 | 516 | 520 | 516 | 520 | 500 |
2013/07/17 | 515 | 516 | 509 | 516 | 1,700 |
2013/07/16 | 515 | 515 | 511 | 515 | 4,700 |
2013/07/12 | 519 | 519 | 512 | 512 | 1,800 |
2013/07/11 | 520 | 520 | 500 | 512 | 13,500 |
2013/07/10 | 527 | 532 | 507 | 525 | 16,900 |
2013/07/09 | 525 | 532 | 516 | 531 | 3,700 |
2013/07/08 | 519 | 525 | 513 | 523 | 15,500 |
2013/07/05 | 515 | 516 | 508 | 511 | 4,600 |
2013/07/04 | 508 | 512 | 499 | 512 | 4,500 |
2013/07/03 | 504 | 507 | 500 | 500 | 9,700 |
2013/07/02 | 490 | 497 | 482 | 497 | 5,700 |
2013/07/01 | 481 | 490 | 479 | 490 | 6,900 |
2013/06/28 | 477 | 483 | 461 | 483 | 8,900 |
2013/06/27 | 479 | 479 | 449 | 475 | 8,300 |
2013/06/26 | 494 | 494 | 468 | 468 | 4,300 |
2013/06/25 | 496 | 496 | 475 | 490 | 14,300 |
2013/06/24 | 493 | 502 | 493 | 496 | 1,900 |
2013/06/21 | 490 | 498 | 482 | 493 | 8,800 |
2013/06/20 | 510 | 511 | 498 | 508 | 5,400 |
2013/06/19 | 502 | 519 | 494 | 509 | 6,900 |
2013/06/18 | 487 | 504 | 487 | 502 | 7,200 |
2013/06/17 | 476 | 486 | 476 | 481 | 1,800 |
2013/06/14 | 483 | 483 | 472 | 476 | 5,200 |
2013/06/13 | 484 | 498 | 471 | 480 | 9,900 |
2013/06/12 | 491 | 500 | 480 | 500 | 6,100 |
2013/06/11 | 510 | 520 | 499 | 509 | 3,300 |
2013/06/10 | 492 | 510 | 482 | 509 | 17,500 |
2013/06/07 | 480 | 480 | 426 | 468 | 66,100 |
2013/06/06 | 537 | 541 | 500 | 501 | 30,100 |
2013/06/05 | 535 | 550 | 535 | 549 | 6,200 |
2013/06/04 | 531 | 550 | 512 | 550 | 17,300 |
2013/06/03 | 535 | 553 | 535 | 546 | 20,100 |
2013/05/31 | 569 | 575 | 548 | 575 | 15,800 |
2013/05/30 | 572 | 575 | 535 | 565 | 37,300 |
2013/05/29 | 599 | 599 | 572 | 575 | 11,900 |
2013/05/28 | 576 | 580 | 562 | 580 | 8,900 |
2013/05/27 | 594 | 613 | 570 | 594 | 13,900 |
2013/05/24 | 614 | 625 | 571 | 607 | 38,300 |
2013/05/23 | 654 | 654 | 580 | 624 | 26,900 |
2013/05/22 | 654 | 656 | 636 | 656 | 13,800 |
2013/05/21 | 684 | 684 | 657 | 669 | 13,000 |
2013/05/20 | 696 | 705 | 669 | 680 | 12,700 |
2013/05/17 | 652 | 693 | 642 | 686 | 12,000 |
2013/05/16 | 655 | 660 | 603 | 650 | 46,200 |
2013/05/15 | 701 | 721 | 599 | 650 | 58,200 |
2013/05/14 | 715 | 733 | 701 | 710 | 59,200 |
2013/05/13 | 761 | 764 | 735 | 750 | 15,600 |
2013/05/10 | 764 | 774 | 750 | 764 | 8,300 |
2013/05/09 | 783 | 784 | 720 | 750 | 39,000 |
2013/05/08 | 755 | 794 | 751 | 780 | 19,800 |
2013/05/07 | 760 | 760 | 735 | 741 | 35,600 |
2013/05/02 | 725 | 755 | 725 | 755 | 7,900 |
2013/05/01 | 737 | 740 | 717 | 725 | 16,900 |
2013/04/30 | 720 | 735 | 710 | 730 | 5,500 |
2013/04/26 | 744 | 744 | 716 | 725 | 11,400 |
2013/04/25 | 770 | 770 | 713 | 732 | 14,900 |
2013/04/24 | 729 | 765 | 727 | 735 | 13,700 |
2013/04/23 | 711 | 730 | 702 | 729 | 12,500 |
2013/04/22 | 689 | 715 | 682 | 705 | 23,600 |
2013/04/19 | 665 | 678 | 662 | 678 | 6,200 |
2013/04/18 | 679 | 690 | 669 | 685 | 13,500 |
2013/04/17 | 679 | 680 | 660 | 673 | 6,200 |
2013/04/16 | 665 | 680 | 657 | 670 | 2,500 |
2013/04/15 | 695 | 695 | 660 | 680 | 9,400 |
2013/04/12 | 651 | 690 | 651 | 690 | 8,200 |
2013/04/11 | 640 | 654 | 635 | 651 | 2,100 |
2013/04/10 | 640 | 645 | 632 | 645 | 3,900 |
2013/04/09 | 640 | 654 | 640 | 640 | 2,600 |
2013/04/08 | 635 | 640 | 621 | 640 | 5,500 |
2013/04/05 | 639 | 645 | 630 | 630 | 4,700 |
2013/04/04 | 614 | 618 | 614 | 618 | 700 |
2013/04/03 | 591 | 639 | 590 | 614 | 9,700 |
2013/04/02 | 565 | 600 | 545 | 599 | 14,800 |
2013/04/01 | 662 | 662 | 585 | 585 | 11,600 |
2013/03/29 | 650 | 658 | 632 | 656 | 3,000 |
2013/03/28 | 660 | 678 | 642 | 642 | 6,100 |
2013/03/27 | 645 | 650 | 645 | 650 | 2,700 |
2013/03/26 | 630 | 659 | 627 | 645 | 5,800 |
2013/03/25 | 656 | 660 | 620 | 660 | 14,200 |
2013/03/22 | 642 | 642 | 623 | 625 | 5,200 |
2013/03/21 | 620 | 635 | 606 | 612 | 14,500 |
2013/03/19 | 650 | 650 | 625 | 625 | 4,700 |
2013/03/18 | 645 | 670 | 625 | 635 | 9,400 |
2013/03/15 | 660 | 660 | 638 | 638 | 7,600 |
2013/03/14 | 644 | 650 | 630 | 650 | 3,200 |
2013/03/13 | 626 | 626 | 611 | 625 | 2,600 |
2013/03/12 | 646 | 647 | 590 | 626 | 9,800 |
2013/03/11 | 603 | 649 | 603 | 641 | 17,700 |
2013/03/08 | 575 | 600 | 567 | 600 | 15,100 |
2013/03/07 | 553 | 575 | 553 | 565 | 4,500 |
2013/03/06 | 560 | 560 | 550 | 560 | 3,000 |
2013/03/05 | 570 | 577 | 536 | 549 | 19,500 |
2013/03/04 | 558 | 560 | 550 | 560 | 5,100 |
2013/03/01 | 535 | 560 | 535 | 558 | 800 |
2013/02/28 | 555 | 555 | 535 | 535 | 2,000 |
2013/02/27 | 516 | 525 | 516 | 518 | 1,300 |
2013/02/26 | 535 | 536 | 515 | 516 | 6,300 |
2013/02/25 | 560 | 560 | 533 | 536 | 9,600 |
2013/02/22 | 557 | 557 | 542 | 543 | 4,400 |
2013/02/21 | 529 | 550 | 529 | 545 | 4,700 |
2013/02/20 | 508 | 531 | 508 | 531 | 1,600 |
2013/02/19 | 494 | 502 | 494 | 502 | 2,500 |
2013/02/18 | 487 | 497 | 487 | 491 | 1,300 |
2013/02/15 | 503 | 503 | 463 | 480 | 14,700 |
2013/02/14 | 501 | 510 | 495 | 510 | 4,700 |
2013/02/13 | 522 | 522 | 498 | 510 | 6,800 |
2013/02/12 | 523 | 530 | 520 | 530 | 8,000 |
2013/02/08 | 531 | 531 | 531 | 531 | 1,000 |
2013/02/07 | 545 | 548 | 540 | 540 | 3,500 |
2013/02/06 | 548 | 550 | 530 | 545 | 3,800 |
2013/02/05 | 533 | 540 | 520 | 529 | 6,600 |
2013/02/04 | 555 | 558 | 507 | 554 | 13,200 |
2013/02/01 | 495 | 560 | 495 | 544 | 61,500 |
2013/01/31 | 470 | 480 | 463 | 480 | 11,900 |
2013/01/30 | 481 | 481 | 460 | 466 | 8,400 |
2013/01/29 | 490 | 497 | 481 | 481 | 5,300 |
2013/01/28 | 500 | 535 | 490 | 490 | 9,700 |
2013/01/25 | 479 | 485 | 465 | 485 | 11,300 |
2013/01/24 | 474 | 475 | 460 | 465 | 2,000 |
2013/01/23 | 475 | 480 | 462 | 462 | 5,400 |
2013/01/22 | 452 | 468 | 452 | 460 | 2,800 |
2013/01/21 | 452 | 458 | 450 | 450 | 2,100 |
2013/01/18 | 453 | 453 | 449 | 449 | 500 |
2013/01/17 | 448 | 465 | 440 | 446 | 8,500 |
2013/01/16 | 450 | 450 | 433 | 433 | 4,900 |
2013/01/15 | 458 | 460 | 445 | 445 | 4,000 |
2013/01/11 | 440 | 448 | 440 | 446 | 13,400 |
2013/01/10 | 436 | 440 | 436 | 440 | 1,900 |
2013/01/09 | 423 | 433 | 423 | 433 | 2,000 |
2013/01/08 | 423 | 423 | 423 | 423 | 100 |
2013/01/07 | 421 | 421 | 408 | 413 | 8,100 |
2013/01/04 | 430 | 431 | 416 | 417 | 8,500 |