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 |
---|---|---|---|---|---|
2014/12/30 | 604 | 607 | 595 | 603 | 1,900 |
2014/12/29 | 590 | 606 | 590 | 594 | 3,800 |
2014/12/26 | 580 | 588 | 580 | 588 | 500 |
2014/12/25 | 585 | 589 | 569 | 569 | 14,000 |
2014/12/24 | 585 | 587 | 580 | 585 | 5,700 |
2014/12/22 | 588 | 588 | 582 | 585 | 2,700 |
2014/12/19 | 574 | 583 | 574 | 583 | 4,300 |
2014/12/18 | 567 | 570 | 565 | 570 | 2,400 |
2014/12/17 | 561 | 566 | 561 | 561 | 400 |
2014/12/16 | 563 | 563 | 560 | 560 | 1,000 |
2014/12/15 | 565 | 565 | 563 | 563 | 2,700 |
2014/12/12 | 565 | 565 | 563 | 564 | 600 |
2014/12/11 | 565 | 565 | 562 | 563 | 800 |
2014/12/10 | 570 | 570 | 563 | 564 | 6,500 |
2014/12/09 | 563 | 566 | 563 | 564 | 1,400 |
2014/12/08 | 556 | 563 | 556 | 563 | 3,400 |
2014/12/05 | 557 | 558 | 555 | 557 | 1,800 |
2014/12/04 | 557 | 560 | 556 | 556 | 3,000 |
2014/12/03 | 559 | 559 | 557 | 557 | 900 |
2014/12/02 | 560 | 560 | 558 | 559 | 2,100 |
2014/12/01 | 560 | 563 | 560 | 560 | 2,900 |
2014/11/28 | 563 | 565 | 562 | 562 | 1,700 |
2014/11/27 | 564 | 564 | 563 | 563 | 2,200 |
2014/11/26 | 575 | 577 | 574 | 574 | 1,000 |
2014/11/25 | 576 | 576 | 568 | 574 | 8,300 |
2014/11/21 | 570 | 573 | 566 | 573 | 3,300 |
2014/11/20 | 570 | 570 | 569 | 569 | 2,300 |
2014/11/19 | 570 | 570 | 560 | 560 | 2,300 |
2014/11/18 | 566 | 568 | 565 | 568 | 800 |
2014/11/17 | 570 | 570 | 563 | 565 | 700 |
2014/11/14 | 565 | 565 | 559 | 560 | 1,100 |
2014/11/13 | 566 | 566 | 561 | 561 | 400 |
2014/11/12 | 566 | 566 | 566 | 566 | 600 |
2014/11/11 | 568 | 568 | 560 | 566 | 400 |
2014/11/10 | 565 | 571 | 558 | 558 | 800 |
2014/11/07 | 565 | 565 | 560 | 561 | 2,000 |
2014/11/06 | 565 | 565 | 545 | 545 | 2,100 |
2014/11/05 | 567 | 567 | 565 | 565 | 1,000 |
2014/11/04 | 569 | 570 | 550 | 568 | 4,000 |
2014/10/31 | 552 | 566 | 552 | 566 | 800 |
2014/10/30 | 564 | 564 | 552 | 552 | 1,000 |
2014/10/29 | 569 | 569 | 565 | 565 | 200 |
2014/10/28 | 556 | 565 | 551 | 551 | 1,000 |
2014/10/27 | 565 | 570 | 565 | 565 | 300 |
2014/10/24 | 580 | 580 | 565 | 565 | 5,400 |
2014/10/23 | 556 | 564 | 556 | 564 | 2,400 |
2014/10/22 | 548 | 555 | 548 | 555 | 1,400 |
2014/10/21 | 542 | 546 | 542 | 545 | 800 |
2014/10/20 | 533 | 540 | 533 | 540 | 200 |
2014/10/17 | 533 | 535 | 529 | 529 | 1,800 |
2014/10/16 | 533 | 535 | 532 | 532 | 1,800 |
2014/10/15 | 540 | 540 | 533 | 533 | 800 |
2014/10/14 | 543 | 543 | 533 | 533 | 3,200 |
2014/10/10 | 550 | 551 | 545 | 545 | 2,200 |
2014/10/09 | 560 | 560 | 551 | 553 | 1,700 |
2014/10/08 | 551 | 555 | 551 | 553 | 900 |
2014/10/07 | 554 | 559 | 554 | 554 | 600 |
2014/10/06 | 550 | 560 | 550 | 560 | 3,100 |
2014/10/03 | 558 | 558 | 556 | 556 | 800 |
2014/10/02 | 563 | 563 | 558 | 559 | 1,500 |
2014/10/01 | 567 | 567 | 559 | 563 | 1,200 |
2014/09/30 | 567 | 567 | 560 | 562 | 1,100 |
2014/09/29 | 562 | 565 | 562 | 562 | 1,100 |
2014/09/26 | 564 | 566 | 561 | 561 | 500 |
2014/09/25 | 571 | 571 | 564 | 564 | 6,500 |
2014/09/24 | 560 | 563 | 560 | 563 | 2,100 |
2014/09/22 | 559 | 560 | 559 | 559 | 1,100 |
2014/09/19 | 560 | 560 | 556 | 559 | 900 |
2014/09/18 | 558 | 558 | 554 | 554 | 1,700 |
2014/09/17 | 556 | 556 | 551 | 556 | 900 |
2014/09/16 | 555 | 556 | 549 | 556 | 1,500 |
2014/09/12 | 545 | 554 | 545 | 554 | 400 |
2014/09/11 | 551 | 551 | 541 | 544 | 1,900 |
2014/09/10 | 552 | 552 | 552 | 552 | 100 |
2014/09/09 | 547 | 554 | 547 | 554 | 300 |
2014/09/08 | 553 | 553 | 550 | 552 | 700 |
2014/09/05 | 542 | 550 | 542 | 550 | 3,100 |
2014/09/04 | 550 | 550 | 540 | 548 | 2,900 |
2014/09/03 | 552 | 552 | 550 | 550 | 900 |
2014/09/02 | 555 | 556 | 550 | 552 | 500 |
2014/09/01 | 550 | 555 | 550 | 555 | 500 |
2014/08/29 | 549 | 549 | 549 | 549 | 500 |
2014/08/28 | 548 | 548 | 548 | 548 | 500 |
2014/08/27 | 556 | 556 | 548 | 548 | 3,700 |
2014/08/26 | 552 | 556 | 552 | 556 | 300 |
2014/08/25 | 554 | 559 | 550 | 551 | 6,700 |
2014/08/22 | 550 | 555 | 548 | 555 | 2,400 |
2014/08/21 | 548 | 549 | 545 | 547 | 3,000 |
2014/08/20 | 547 | 548 | 544 | 548 | 1,600 |
2014/08/19 | 544 | 547 | 542 | 544 | 3,600 |
2014/08/18 | 544 | 544 | 543 | 543 | 1,500 |
2014/08/15 | 542 | 545 | 541 | 544 | 1,600 |
2014/08/14 | 542 | 542 | 539 | 542 | 1,300 |
2014/08/13 | 542 | 542 | 541 | 541 | 500 |
2014/08/12 | 544 | 544 | 540 | 543 | 400 |
2014/08/11 | 540 | 547 | 539 | 547 | 700 |
2014/08/08 | 541 | 541 | 539 | 539 | 2,700 |
2014/08/07 | 543 | 543 | 541 | 541 | 1,800 |
2014/08/06 | 543 | 545 | 542 | 543 | 1,800 |
2014/08/05 | 546 | 546 | 545 | 546 | 2,200 |
2014/08/04 | 549 | 549 | 543 | 546 | 2,400 |
2014/08/01 | 542 | 549 | 542 | 549 | 2,200 |
2014/07/31 | 560 | 560 | 547 | 549 | 8,700 |
2014/07/30 | 562 | 566 | 560 | 565 | 2,400 |
2014/07/29 | 566 | 566 | 557 | 562 | 900 |
2014/07/28 | 570 | 570 | 565 | 566 | 800 |
2014/07/25 | 564 | 570 | 556 | 570 | 16,500 |
2014/07/24 | 569 | 570 | 564 | 570 | 4,100 |
2014/07/23 | 564 | 566 | 560 | 562 | 4,300 |
2014/07/22 | 558 | 565 | 557 | 564 | 4,400 |
2014/07/18 | 549 | 559 | 549 | 559 | 3,800 |
2014/07/17 | 561 | 561 | 558 | 559 | 1,200 |
2014/07/16 | 563 | 563 | 550 | 555 | 1,700 |
2014/07/15 | 560 | 561 | 555 | 560 | 2,900 |
2014/07/14 | 560 | 563 | 560 | 561 | 1,300 |
2014/07/11 | 560 | 563 | 560 | 563 | 2,700 |
2014/07/10 | 563 | 563 | 560 | 560 | 5,700 |
2014/07/09 | 560 | 561 | 555 | 561 | 3,300 |
2014/07/08 | 563 | 563 | 558 | 558 | 2,300 |
2014/07/07 | 563 | 564 | 563 | 564 | 1,400 |
2014/07/04 | 562 | 563 | 562 | 563 | 300 |
2014/07/03 | 559 | 559 | 559 | 559 | 600 |
2014/07/02 | 568 | 568 | 562 | 562 | 1,300 |
2014/07/01 | 568 | 568 | 565 | 565 | 800 |
2014/06/30 | 564 | 568 | 564 | 564 | 1,300 |
2014/06/27 | 560 | 560 | 555 | 555 | 900 |
2014/06/26 | 555 | 555 | 555 | 555 | 100 |
2014/06/25 | 563 | 564 | 555 | 555 | 6,400 |
2014/06/24 | 556 | 559 | 556 | 558 | 1,300 |
2014/06/23 | 555 | 555 | 554 | 555 | 5,300 |
2014/06/20 | 554 | 555 | 553 | 554 | 3,300 |
2014/06/19 | 553 | 554 | 553 | 554 | 1,300 |
2014/06/18 | 549 | 553 | 549 | 553 | 600 |
2014/06/17 | 551 | 551 | 546 | 549 | 2,200 |
2014/06/16 | 550 | 550 | 548 | 550 | 4,200 |
2014/06/13 | 546 | 550 | 546 | 548 | 2,500 |
2014/06/12 | 549 | 550 | 547 | 548 | 2,500 |
2014/06/11 | 549 | 550 | 548 | 549 | 4,200 |
2014/06/10 | 548 | 548 | 545 | 546 | 1,700 |
2014/06/09 | 549 | 550 | 547 | 548 | 2,200 |
2014/06/06 | 545 | 545 | 542 | 545 | 2,200 |
2014/06/05 | 542 | 542 | 540 | 541 | 800 |
2014/06/04 | 540 | 541 | 538 | 541 | 2,400 |
2014/06/03 | 545 | 547 | 545 | 546 | 400 |
2014/06/02 | 536 | 545 | 536 | 545 | 500 |
2014/05/30 | 531 | 535 | 531 | 535 | 300 |
2014/05/29 | 537 | 537 | 524 | 530 | 3,400 |
2014/05/28 | 536 | 538 | 536 | 537 | 700 |
2014/05/27 | 538 | 550 | 538 | 540 | 2,300 |
2014/05/26 | 540 | 540 | 538 | 538 | 300 |
2014/05/23 | 567 | 567 | 538 | 540 | 7,700 |
2014/05/22 | 546 | 548 | 542 | 548 | 1,300 |
2014/05/21 | 535 | 538 | 535 | 538 | 1,200 |
2014/05/20 | 535 | 545 | 535 | 535 | 1,100 |
2014/05/19 | 534 | 542 | 532 | 533 | 1,900 |
2014/05/16 | 525 | 539 | 525 | 537 | 1,300 |
2014/05/15 | 527 | 530 | 526 | 526 | 2,100 |
2014/05/14 | 527 | 530 | 527 | 529 | 1,400 |
2014/05/13 | 524 | 534 | 524 | 527 | 8,300 |
2014/05/12 | 566 | 566 | 546 | 549 | 2,200 |
2014/05/09 | 569 | 569 | 567 | 567 | 200 |
2014/05/08 | 566 | 566 | 550 | 550 | 2,000 |
2014/05/07 | 566 | 568 | 560 | 560 | 1,100 |
2014/05/02 | 562 | 567 | 562 | 562 | 1,700 |
2014/05/01 | 562 | 562 | 555 | 561 | 3,600 |
2014/04/30 | 565 | 565 | 562 | 564 | 1,400 |
2014/04/28 | 565 | 568 | 559 | 561 | 4,000 |
2014/04/25 | 589 | 589 | 574 | 575 | 8,300 |
2014/04/24 | 568 | 571 | 567 | 571 | 2,300 |
2014/04/23 | 569 | 571 | 568 | 571 | 3,200 |
2014/04/22 | 580 | 597 | 566 | 566 | 25,000 |
2014/04/21 | 549 | 554 | 549 | 554 | 1,000 |
2014/04/18 | 547 | 549 | 547 | 549 | 300 |
2014/04/17 | 547 | 552 | 547 | 550 | 900 |
2014/04/16 | 544 | 547 | 543 | 547 | 800 |
2014/04/15 | 548 | 548 | 537 | 542 | 2,600 |
2014/04/14 | 537 | 537 | 530 | 537 | 4,400 |
2014/04/11 | 549 | 549 | 540 | 547 | 3,500 |
2014/04/10 | 550 | 551 | 548 | 551 | 900 |
2014/04/09 | 550 | 555 | 549 | 550 | 2,800 |
2014/04/08 | 556 | 558 | 548 | 550 | 10,100 |
2014/04/07 | 559 | 559 | 555 | 558 | 4,900 |
2014/04/04 | 561 | 561 | 556 | 559 | 4,000 |
2014/04/03 | 561 | 563 | 560 | 560 | 3,500 |
2014/04/02 | 560 | 562 | 556 | 562 | 2,400 |
2014/04/01 | 560 | 562 | 555 | 561 | 3,600 |
2014/03/31 | 562 | 564 | 557 | 558 | 6,300 |
2014/03/28 | 556 | 564 | 556 | 564 | 1,600 |
2014/03/27 | 551 | 565 | 546 | 556 | 12,900 |
2014/03/26 | 576 | 580 | 575 | 575 | 10,500 |
2014/03/25 | 587 | 588 | 580 | 581 | 12,900 |
2014/03/24 | 574 | 588 | 569 | 588 | 18,800 |
2014/03/20 | 573 | 574 | 569 | 570 | 9,100 |
2014/03/19 | 571 | 573 | 570 | 573 | 3,300 |
2014/03/18 | 570 | 572 | 570 | 570 | 4,500 |
2014/03/17 | 572 | 577 | 541 | 569 | 14,900 |
2014/03/14 | 568 | 570 | 557 | 569 | 8,900 |
2014/03/13 | 576 | 578 | 565 | 571 | 10,600 |
2014/03/12 | 572 | 579 | 561 | 573 | 6,700 |
2014/03/11 | 577 | 579 | 560 | 572 | 13,900 |
2014/03/10 | 577 | 577 | 575 | 577 | 8,100 |
2014/03/07 | 573 | 576 | 565 | 570 | 7,400 |
2014/03/06 | 569 | 575 | 569 | 573 | 1,500 |
2014/03/05 | 570 | 573 | 566 | 568 | 6,000 |
2014/03/04 | 567 | 572 | 550 | 569 | 5,600 |
2014/03/03 | 552 | 569 | 552 | 566 | 6,400 |
2014/02/28 | 568 | 570 | 557 | 570 | 9,800 |
2014/02/27 | 568 | 569 | 560 | 568 | 9,400 |
2014/02/26 | 555 | 566 | 555 | 565 | 13,800 |
2014/02/25 | 563 | 563 | 552 | 555 | 9,800 |
2014/02/24 | 548 | 556 | 545 | 556 | 7,300 |
2014/02/21 | 546 | 546 | 539 | 539 | 3,900 |
2014/02/20 | 556 | 556 | 535 | 536 | 11,200 |
2014/02/19 | 546 | 556 | 546 | 546 | 9,000 |
2014/02/18 | 535 | 546 | 535 | 546 | 7,800 |
2014/02/17 | 539 | 541 | 530 | 530 | 12,700 |
2014/02/14 | 543 | 543 | 530 | 533 | 6,300 |
2014/02/13 | 555 | 558 | 530 | 537 | 19,300 |
2014/02/12 | 562 | 563 | 554 | 554 | 7,700 |
2014/02/10 | 562 | 574 | 554 | 555 | 13,000 |
2014/02/07 | 555 | 559 | 552 | 556 | 9,200 |
2014/02/06 | 545 | 560 | 545 | 548 | 3,900 |
2014/02/05 | 560 | 560 | 535 | 545 | 11,400 |
2014/02/04 | 540 | 549 | 523 | 545 | 13,700 |
2014/02/03 | 570 | 570 | 552 | 563 | 14,700 |
2014/01/31 | 592 | 595 | 570 | 572 | 3,100 |
2014/01/30 | 600 | 600 | 590 | 590 | 3,700 |
2014/01/29 | 604 | 605 | 596 | 605 | 7,100 |
2014/01/28 | 577 | 601 | 575 | 598 | 9,300 |
2014/01/27 | 571 | 582 | 569 | 573 | 17,900 |
2014/01/24 | 620 | 620 | 570 | 596 | 41,800 |
2014/01/23 | 622 | 635 | 618 | 625 | 19,800 |
2014/01/22 | 620 | 637 | 620 | 629 | 17,800 |
2014/01/21 | 611 | 617 | 583 | 617 | 88,700 |
2014/01/20 | 524 | 610 | 524 | 610 | 61,500 |
2014/01/17 | 525 | 528 | 519 | 525 | 2,800 |
2014/01/16 | 529 | 532 | 520 | 530 | 11,900 |
2014/01/15 | 535 | 538 | 528 | 534 | 4,600 |
2014/01/14 | 528 | 532 | 525 | 530 | 5,300 |
2014/01/10 | 527 | 537 | 524 | 535 | 7,400 |
2014/01/09 | 525 | 526 | 517 | 526 | 5,100 |
2014/01/08 | 515 | 521 | 515 | 521 | 7,300 |
2014/01/07 | 513 | 514 | 510 | 512 | 4,400 |
2014/01/06 | 515 | 515 | 509 | 510 | 9,700 |