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 |
---|---|---|---|---|---|
2016/12/30 | 587 | 602 | 587 | 596 | 14,700 |
2016/12/29 | 587 | 587 | 585 | 587 | 600 |
2016/12/28 | 582 | 587 | 582 | 585 | 600 |
2016/12/27 | 580 | 581 | 578 | 580 | 1,600 |
2016/12/26 | 584 | 585 | 578 | 578 | 2,700 |
2016/12/22 | 581 | 581 | 578 | 579 | 12,300 |
2016/12/21 | 576 | 587 | 576 | 585 | 7,400 |
2016/12/20 | 575 | 594 | 575 | 585 | 5,800 |
2016/12/19 | 575 | 584 | 575 | 578 | 1,700 |
2016/12/16 | 573 | 575 | 572 | 575 | 2,600 |
2016/12/15 | 575 | 575 | 573 | 575 | 2,400 |
2016/12/14 | 575 | 576 | 575 | 576 | 2,000 |
2016/12/13 | 585 | 585 | 573 | 576 | 1,900 |
2016/12/12 | 585 | 585 | 575 | 584 | 1,200 |
2016/12/09 | 580 | 582 | 573 | 575 | 8,200 |
2016/12/08 | 593 | 594 | 581 | 590 | 4,500 |
2016/12/07 | 580 | 590 | 580 | 590 | 1,400 |
2016/12/06 | 576 | 579 | 574 | 575 | 1,300 |
2016/12/05 | 572 | 576 | 572 | 576 | 1,000 |
2016/12/02 | 575 | 575 | 571 | 572 | 1,600 |
2016/12/01 | 569 | 576 | 569 | 575 | 1,200 |
2016/11/30 | 568 | 569 | 568 | 569 | 700 |
2016/11/29 | 562 | 568 | 562 | 568 | 1,400 |
2016/11/28 | 569 | 569 | 563 | 563 | 2,300 |
2016/11/25 | 574 | 575 | 565 | 569 | 7,400 |
2016/11/24 | 574 | 576 | 574 | 576 | 1,400 |
2016/11/22 | 572 | 575 | 570 | 575 | 2,400 |
2016/11/21 | 566 | 579 | 566 | 572 | 2,800 |
2016/11/18 | 570 | 575 | 557 | 563 | 1,600 |
2016/11/17 | 570 | 570 | 570 | 570 | 300 |
2016/11/16 | 570 | 570 | 570 | 570 | 500 |
2016/11/15 | 577 | 577 | 567 | 567 | 1,100 |
2016/11/14 | 566 | 575 | 566 | 575 | 2,600 |
2016/11/11 | 561 | 567 | 561 | 566 | 600 |
2016/11/10 | 556 | 558 | 556 | 558 | 200 |
2016/11/09 | 555 | 555 | 552 | 552 | 1,500 |
2016/11/08 | 559 | 563 | 555 | 555 | 600 |
2016/11/07 | 560 | 560 | 560 | 560 | 300 |
2016/11/04 | 563 | 566 | 563 | 566 | 700 |
2016/11/02 | 555 | 566 | 555 | 566 | 900 |
2016/11/01 | 550 | 557 | 546 | 557 | 8,800 |
2016/10/31 | 563 | 574 | 562 | 566 | 5,400 |
2016/10/28 | 575 | 575 | 573 | 573 | 1,300 |
2016/10/27 | 577 | 577 | 570 | 570 | 800 |
2016/10/26 | 593 | 593 | 561 | 569 | 6,700 |
2016/10/25 | 623 | 623 | 591 | 602 | 17,000 |
2016/10/24 | 561 | 660 | 561 | 626 | 56,100 |
2016/10/21 | 557 | 560 | 557 | 560 | 900 |
2016/10/20 | 560 | 560 | 560 | 560 | 100 |
2016/10/19 | 550 | 558 | 550 | 557 | 1,500 |
2016/10/18 | 543 | 550 | 543 | 550 | 900 |
2016/10/17 | 543 | 543 | 541 | 541 | 600 |
2016/10/14 | 550 | 553 | 543 | 543 | 600 |
2016/10/13 | 540 | 553 | 540 | 550 | 2,100 |
2016/10/12 | 565 | 565 | 550 | 550 | 600 |
2016/10/11 | 544 | 556 | 544 | 555 | 400 |
2016/10/07 | 542 | 545 | 542 | 544 | 500 |
2016/10/06 | 541 | 541 | 541 | 541 | 100 |
2016/10/05 | 549 | 549 | 548 | 548 | 200 |
2016/10/04 | 548 | 548 | 548 | 548 | 1,000 |
2016/10/03 | 540 | 548 | 540 | 548 | 200 |
2016/09/30 | 540 | 540 | 520 | 540 | 7,300 |
2016/09/28 | 559 | 559 | 559 | 559 | 100 |
2016/09/27 | 555 | 555 | 555 | 555 | 100 |
2016/09/26 | 560 | 560 | 560 | 560 | 300 |
2016/09/23 | 574 | 574 | 560 | 560 | 4,800 |
2016/09/21 | 553 | 565 | 553 | 565 | 2,000 |
2016/09/20 | 542 | 554 | 542 | 553 | 1,000 |
2016/09/16 | 542 | 542 | 541 | 542 | 10,100 |
2016/09/14 | 548 | 548 | 542 | 542 | 400 |
2016/09/13 | 551 | 551 | 551 | 551 | 1,300 |
2016/09/12 | 547 | 551 | 544 | 551 | 1,900 |
2016/09/08 | 540 | 542 | 540 | 542 | 900 |
2016/09/07 | 542 | 542 | 542 | 542 | 1,100 |
2016/09/06 | 545 | 545 | 545 | 545 | 100 |
2016/09/05 | 545 | 545 | 545 | 545 | 100 |
2016/09/02 | 545 | 545 | 545 | 545 | 100 |
2016/08/31 | 545 | 545 | 545 | 545 | 100 |
2016/08/30 | 544 | 554 | 544 | 544 | 2,600 |
2016/08/29 | 545 | 545 | 543 | 544 | 500 |
2016/08/26 | 576 | 576 | 546 | 546 | 1,500 |
2016/08/25 | 577 | 577 | 577 | 577 | 4,400 |
2016/08/24 | 568 | 577 | 568 | 577 | 2,100 |
2016/08/23 | 560 | 569 | 560 | 569 | 500 |
2016/08/22 | 550 | 560 | 550 | 558 | 2,800 |
2016/08/19 | 545 | 545 | 545 | 545 | 300 |
2016/08/18 | 540 | 550 | 540 | 543 | 700 |
2016/08/17 | 540 | 540 | 540 | 540 | 200 |
2016/08/16 | 540 | 540 | 540 | 540 | 100 |
2016/08/15 | 540 | 540 | 540 | 540 | 100 |
2016/08/12 | 545 | 545 | 542 | 542 | 200 |
2016/08/09 | 550 | 550 | 550 | 550 | 1,000 |
2016/08/08 | 545 | 550 | 545 | 550 | 2,200 |
2016/08/05 | 546 | 546 | 546 | 546 | 100 |
2016/08/04 | 545 | 545 | 545 | 545 | 100 |
2016/08/03 | 545 | 545 | 544 | 544 | 1,900 |
2016/08/02 | 540 | 542 | 540 | 542 | 1,000 |
2016/08/01 | 544 | 544 | 540 | 540 | 400 |
2016/07/29 | 548 | 548 | 546 | 546 | 200 |
2016/07/28 | 558 | 558 | 558 | 558 | 200 |
2016/07/27 | 561 | 561 | 561 | 561 | 300 |
2016/07/26 | 575 | 575 | 548 | 561 | 700 |
2016/07/25 | 580 | 580 | 567 | 575 | 11,900 |
2016/07/22 | 576 | 577 | 566 | 576 | 4,000 |
2016/07/21 | 564 | 576 | 564 | 573 | 2,600 |
2016/07/20 | 559 | 570 | 559 | 564 | 1,800 |
2016/07/19 | 555 | 559 | 555 | 559 | 900 |
2016/07/15 | 550 | 552 | 550 | 552 | 1,800 |
2016/07/14 | 550 | 550 | 550 | 550 | 300 |
2016/07/13 | 545 | 545 | 545 | 545 | 300 |
2016/07/12 | 550 | 550 | 545 | 545 | 200 |
2016/07/08 | 555 | 555 | 540 | 555 | 5,800 |
2016/07/07 | 545 | 555 | 545 | 555 | 1,200 |
2016/07/06 | 541 | 546 | 541 | 543 | 800 |
2016/07/05 | 534 | 538 | 533 | 538 | 1,200 |
2016/07/04 | 528 | 533 | 528 | 533 | 700 |
2016/07/01 | 524 | 524 | 524 | 524 | 100 |
2016/06/29 | 525 | 530 | 522 | 522 | 1,600 |
2016/06/28 | 520 | 522 | 520 | 522 | 500 |
2016/06/27 | 532 | 532 | 520 | 520 | 400 |
2016/06/24 | 547 | 547 | 520 | 521 | 7,700 |
2016/06/23 | 537 | 539 | 537 | 539 | 900 |
2016/06/22 | 540 | 540 | 533 | 537 | 600 |
2016/06/21 | 526 | 536 | 526 | 536 | 900 |
2016/06/20 | 524 | 527 | 524 | 525 | 1,100 |
2016/06/17 | 523 | 525 | 523 | 525 | 300 |
2016/06/16 | 522 | 525 | 522 | 523 | 1,000 |
2016/06/15 | 527 | 527 | 522 | 522 | 200 |
2016/06/14 | 529 | 529 | 522 | 522 | 700 |
2016/06/13 | 530 | 532 | 523 | 523 | 700 |
2016/06/10 | 527 | 527 | 525 | 525 | 200 |
2016/06/08 | 525 | 526 | 523 | 523 | 600 |
2016/06/07 | 526 | 533 | 526 | 526 | 1,200 |
2016/06/06 | 527 | 527 | 527 | 527 | 200 |
2016/06/03 | 536 | 536 | 530 | 530 | 300 |
2016/06/02 | 537 | 537 | 527 | 527 | 900 |
2016/06/01 | 527 | 535 | 527 | 527 | 1,800 |
2016/05/31 | 528 | 528 | 527 | 527 | 1,200 |
2016/05/30 | 526 | 528 | 525 | 528 | 1,700 |
2016/05/27 | 529 | 530 | 529 | 530 | 800 |
2016/05/26 | 525 | 525 | 525 | 525 | 500 |
2016/05/25 | 543 | 543 | 525 | 525 | 6,300 |
2016/05/24 | 530 | 535 | 530 | 533 | 1,300 |
2016/05/23 | 530 | 530 | 520 | 520 | 1,800 |
2016/05/20 | 525 | 525 | 525 | 525 | 200 |
2016/05/19 | 528 | 530 | 524 | 526 | 1,700 |
2016/05/18 | 524 | 524 | 524 | 524 | 1,000 |
2016/05/17 | 530 | 530 | 524 | 530 | 700 |
2016/05/16 | 522 | 530 | 522 | 530 | 1,200 |
2016/05/13 | 533 | 535 | 525 | 530 | 2,800 |
2016/05/12 | 541 | 547 | 527 | 535 | 8,000 |
2016/05/11 | 542 | 548 | 542 | 548 | 900 |
2016/05/09 | 541 | 542 | 541 | 542 | 200 |
2016/05/06 | 547 | 547 | 547 | 547 | 100 |
2016/05/02 | 544 | 555 | 531 | 531 | 1,200 |
2016/04/28 | 555 | 555 | 551 | 551 | 700 |
2016/04/25 | 560 | 560 | 554 | 555 | 5,600 |
2016/04/22 | 549 | 555 | 549 | 555 | 1,600 |
2016/04/21 | 545 | 548 | 545 | 548 | 900 |
2016/04/20 | 540 | 544 | 538 | 544 | 900 |
2016/04/19 | 536 | 539 | 536 | 536 | 2,200 |
2016/04/18 | 539 | 539 | 533 | 536 | 2,000 |
2016/04/15 | 539 | 539 | 535 | 539 | 300 |
2016/04/14 | 535 | 538 | 535 | 537 | 400 |
2016/04/13 | 529 | 531 | 529 | 531 | 900 |
2016/04/12 | 541 | 541 | 531 | 531 | 700 |
2016/04/11 | 526 | 528 | 526 | 528 | 800 |
2016/04/07 | 528 | 530 | 525 | 525 | 600 |
2016/04/06 | 532 | 532 | 529 | 530 | 500 |
2016/04/05 | 537 | 540 | 533 | 533 | 1,700 |
2016/04/04 | 546 | 546 | 538 | 538 | 600 |
2016/04/01 | 545 | 545 | 533 | 536 | 2,000 |
2016/03/31 | 548 | 554 | 542 | 542 | 1,700 |
2016/03/30 | 556 | 556 | 546 | 548 | 2,800 |
2016/03/29 | 559 | 570 | 555 | 560 | 11,100 |
2016/03/28 | 607 | 609 | 586 | 604 | 13,600 |
2016/03/25 | 603 | 608 | 601 | 607 | 6,900 |
2016/03/24 | 601 | 605 | 598 | 604 | 2,500 |
2016/03/23 | 597 | 600 | 581 | 595 | 4,900 |
2016/03/22 | 593 | 595 | 590 | 595 | 3,500 |
2016/03/18 | 586 | 589 | 586 | 588 | 1,500 |
2016/03/17 | 585 | 585 | 580 | 584 | 2,400 |
2016/03/16 | 578 | 587 | 578 | 584 | 1,600 |
2016/03/15 | 578 | 583 | 578 | 583 | 1,400 |
2016/03/14 | 582 | 584 | 578 | 578 | 2,800 |
2016/03/11 | 580 | 582 | 578 | 578 | 2,300 |
2016/03/10 | 580 | 582 | 578 | 581 | 1,000 |
2016/03/09 | 580 | 580 | 577 | 580 | 1,600 |
2016/03/08 | 580 | 580 | 578 | 578 | 1,700 |
2016/03/07 | 578 | 580 | 578 | 580 | 1,300 |
2016/03/04 | 580 | 580 | 577 | 577 | 600 |
2016/03/03 | 561 | 572 | 561 | 572 | 1,100 |
2016/03/02 | 580 | 580 | 574 | 578 | 1,100 |
2016/03/01 | 580 | 580 | 569 | 578 | 900 |
2016/02/29 | 563 | 570 | 563 | 565 | 900 |
2016/02/26 | 557 | 557 | 555 | 555 | 2,400 |
2016/02/25 | 560 | 560 | 553 | 554 | 9,100 |
2016/02/24 | 551 | 559 | 551 | 557 | 900 |
2016/02/23 | 560 | 560 | 553 | 553 | 6,200 |
2016/02/22 | 544 | 555 | 544 | 555 | 800 |
2016/02/19 | 535 | 548 | 535 | 544 | 600 |
2016/02/18 | 534 | 534 | 534 | 534 | 200 |
2016/02/17 | 530 | 543 | 530 | 533 | 700 |
2016/02/16 | 537 | 537 | 533 | 533 | 400 |
2016/02/15 | 540 | 540 | 534 | 535 | 1,700 |
2016/02/12 | 503 | 535 | 503 | 525 | 4,400 |
2016/02/10 | 558 | 558 | 543 | 543 | 1,200 |
2016/02/09 | 546 | 550 | 546 | 548 | 1,600 |
2016/02/08 | 568 | 568 | 541 | 545 | 3,600 |
2016/02/05 | 569 | 569 | 568 | 568 | 200 |
2016/02/04 | 569 | 569 | 561 | 561 | 1,700 |
2016/02/03 | 580 | 580 | 567 | 567 | 700 |
2016/02/02 | 578 | 580 | 578 | 580 | 800 |
2016/02/01 | 587 | 588 | 578 | 578 | 2,400 |
2016/01/29 | 580 | 583 | 573 | 581 | 500 |
2016/01/28 | 567 | 580 | 565 | 580 | 300 |
2016/01/27 | 570 | 574 | 570 | 574 | 400 |
2016/01/26 | 569 | 570 | 569 | 570 | 300 |
2016/01/25 | 580 | 580 | 560 | 567 | 6,000 |
2016/01/22 | 561 | 570 | 561 | 570 | 1,000 |
2016/01/21 | 570 | 570 | 561 | 563 | 3,300 |
2016/01/20 | 547 | 555 | 547 | 550 | 900 |
2016/01/19 | 543 | 555 | 543 | 546 | 400 |
2016/01/18 | 550 | 559 | 543 | 543 | 4,900 |
2016/01/15 | 567 | 569 | 559 | 560 | 600 |
2016/01/14 | 560 | 562 | 553 | 557 | 1,000 |
2016/01/13 | 550 | 567 | 550 | 566 | 1,200 |
2016/01/12 | 580 | 581 | 550 | 550 | 5,500 |
2016/01/08 | 580 | 580 | 580 | 580 | 200 |
2016/01/07 | 578 | 582 | 575 | 575 | 1,400 |
2016/01/06 | 573 | 583 | 562 | 580 | 1,700 |
2016/01/05 | 551 | 555 | 551 | 555 | 900 |
2016/01/04 | 576 | 576 | 550 | 550 | 6,000 |