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 |
---|---|---|---|---|---|
2017/12/29 | 1,365 | 1,373 | 1,350 | 1,356 | 1,700 |
2017/12/28 | 1,350 | 1,371 | 1,350 | 1,365 | 3,800 |
2017/12/27 | 1,330 | 1,349 | 1,323 | 1,339 | 4,700 |
2017/12/26 | 1,351 | 1,381 | 1,332 | 1,343 | 6,200 |
2017/12/25 | 1,387 | 1,387 | 1,346 | 1,364 | 10,300 |
2017/12/22 | 1,333 | 1,373 | 1,324 | 1,364 | 15,100 |
2017/12/21 | 1,329 | 1,346 | 1,320 | 1,333 | 10,300 |
2017/12/20 | 1,301 | 1,330 | 1,301 | 1,322 | 8,000 |
2017/12/19 | 1,385 | 1,395 | 1,303 | 1,316 | 19,600 |
2017/12/18 | 1,363 | 1,390 | 1,362 | 1,384 | 6,400 |
2017/12/15 | 1,366 | 1,376 | 1,350 | 1,363 | 2,900 |
2017/12/14 | 1,356 | 1,369 | 1,342 | 1,359 | 5,600 |
2017/12/13 | 1,361 | 1,361 | 1,338 | 1,356 | 10,900 |
2017/12/12 | 1,305 | 1,361 | 1,304 | 1,346 | 18,200 |
2017/12/11 | 1,364 | 1,367 | 1,335 | 1,335 | 19,400 |
2017/12/08 | 1,381 | 1,398 | 1,380 | 1,394 | 12,700 |
2017/12/07 | 1,352 | 1,398 | 1,327 | 1,387 | 10,400 |
2017/12/06 | 1,381 | 1,397 | 1,354 | 1,354 | 9,900 |
2017/12/05 | 1,424 | 1,427 | 1,350 | 1,392 | 17,600 |
2017/12/04 | 1,445 | 1,485 | 1,421 | 1,424 | 10,800 |
2017/12/01 | 1,497 | 1,498 | 1,438 | 1,441 | 19,300 |
2017/11/30 | 1,529 | 1,530 | 1,490 | 1,507 | 9,000 |
2017/11/29 | 1,465 | 1,518 | 1,442 | 1,508 | 12,800 |
2017/11/28 | 1,440 | 1,458 | 1,428 | 1,440 | 9,000 |
2017/11/27 | 1,539 | 1,539 | 1,421 | 1,453 | 25,600 |
2017/11/24 | 1,625 | 1,645 | 1,541 | 1,541 | 26,900 |
2017/11/22 | 1,539 | 1,654 | 1,539 | 1,625 | 34,500 |
2017/11/21 | 1,455 | 1,549 | 1,455 | 1,539 | 25,000 |
2017/11/20 | 1,402 | 1,483 | 1,402 | 1,464 | 18,300 |
2017/11/17 | 1,386 | 1,444 | 1,386 | 1,432 | 14,200 |
2017/11/16 | 1,331 | 1,369 | 1,331 | 1,369 | 14,000 |
2017/11/15 | 1,418 | 1,419 | 1,323 | 1,323 | 15,400 |
2017/11/14 | 1,420 | 1,420 | 1,380 | 1,405 | 10,100 |
2017/11/13 | 1,453 | 1,454 | 1,395 | 1,413 | 17,200 |
2017/11/10 | 1,492 | 1,501 | 1,409 | 1,418 | 18,500 |
2017/11/09 | 1,542 | 1,559 | 1,454 | 1,507 | 18,500 |
2017/11/08 | 1,637 | 1,647 | 1,539 | 1,552 | 15,900 |
2017/11/07 | 1,689 | 1,689 | 1,583 | 1,597 | 29,300 |
2017/11/06 | 1,790 | 1,950 | 1,700 | 1,729 | 69,800 |
2017/11/02 | 1,740 | 1,762 | 1,715 | 1,751 | 31,800 |
2017/11/01 | 1,692 | 1,750 | 1,692 | 1,737 | 38,900 |
2017/10/31 | 1,752 | 1,787 | 1,732 | 1,732 | 147,100 |
2017/10/30 | 1,862 | 1,971 | 1,701 | 1,752 | 151,000 |
2017/10/27 | 1,850 | 1,978 | 1,820 | 1,864 | 114,800 |
2017/10/26 | 1,772 | 1,850 | 1,741 | 1,826 | 47,900 |
2017/10/25 | 1,847 | 1,890 | 1,717 | 1,793 | 79,900 |
2017/10/24 | 1,728 | 1,833 | 1,702 | 1,830 | 55,900 |
2017/10/23 | 1,595 | 1,749 | 1,595 | 1,688 | 48,200 |
2017/10/20 | 1,518 | 1,685 | 1,515 | 1,574 | 71,500 |
2017/10/19 | 1,573 | 1,573 | 1,524 | 1,524 | 27,500 |
2017/10/18 | 1,640 | 1,640 | 1,561 | 1,573 | 35,000 |
2017/10/17 | 1,697 | 1,700 | 1,627 | 1,628 | 61,700 |
2017/10/16 | 1,884 | 1,884 | 1,712 | 1,737 | 95,200 |
2017/10/13 | 1,620 | 1,990 | 1,603 | 1,905 | 371,700 |
2017/10/12 | 1,485 | 1,607 | 1,470 | 1,590 | 76,500 |
2017/10/11 | 1,393 | 1,500 | 1,393 | 1,470 | 55,900 |
2017/10/10 | 1,415 | 1,464 | 1,334 | 1,417 | 40,700 |
2017/10/06 | 1,314 | 1,470 | 1,312 | 1,429 | 52,900 |
2017/10/05 | 1,271 | 1,326 | 1,264 | 1,313 | 22,200 |
2017/10/04 | 1,288 | 1,310 | 1,270 | 1,280 | 28,300 |
2017/10/03 | 1,274 | 1,300 | 1,246 | 1,290 | 27,500 |
2017/10/02 | 1,185 | 1,290 | 1,151 | 1,252 | 43,900 |
2017/09/29 | 1,198 | 1,240 | 1,185 | 1,196 | 26,700 |
2017/09/28 | 1,152 | 1,188 | 1,120 | 1,186 | 24,300 |
2017/09/27 | 1,210 | 1,230 | 1,150 | 1,167 | 47,100 |
2017/09/27 | 1 -> 1.15 分割 | ||||
2017/09/26 | 1,286 | 1,345 | 1,280 | 1,332 | 51,300 |
2017/09/25 | 1,257 | 1,290 | 1,254 | 1,260 | 14,700 |
2017/09/22 | 1,294 | 1,294 | 1,251 | 1,287 | 14,900 |
2017/09/21 | 1,278 | 1,297 | 1,275 | 1,290 | 8,700 |
2017/09/20 | 1,292 | 1,300 | 1,256 | 1,277 | 26,200 |
2017/09/19 | 1,240 | 1,283 | 1,235 | 1,271 | 33,600 |
2017/09/15 | 1,220 | 1,260 | 1,200 | 1,250 | 18,200 |
2017/09/14 | 1,211 | 1,224 | 1,193 | 1,205 | 7,000 |
2017/09/13 | 1,190 | 1,225 | 1,172 | 1,211 | 17,800 |
2017/09/12 | 1,188 | 1,190 | 1,153 | 1,190 | 12,500 |
2017/09/11 | 1,161 | 1,197 | 1,161 | 1,171 | 20,300 |
2017/09/08 | 1,165 | 1,199 | 1,150 | 1,150 | 15,900 |
2017/09/07 | 1,222 | 1,269 | 1,155 | 1,159 | 45,100 |
2017/09/06 | 1,137 | 1,209 | 1,102 | 1,209 | 51,500 |
2017/09/05 | 1,111 | 1,178 | 1,065 | 1,126 | 115,700 |
2017/09/04 | 1,218 | 1,225 | 1,100 | 1,121 | 168,000 |
2017/09/01 | 1,350 | 1,350 | 1,160 | 1,280 | 325,400 |
2017/08/31 | 1,363 | 1,363 | 1,363 | 1,363 | 27,400 |
2017/08/30 | 1,063 | 1,063 | 1,063 | 1,063 | 17,200 |
2017/08/29 | 890 | 913 | 884 | 913 | 6,600 |
2017/08/28 | 903 | 904 | 895 | 895 | 2,500 |
2017/08/25 | 896 | 912 | 871 | 905 | 18,500 |
2017/08/24 | 889 | 892 | 882 | 890 | 1,900 |
2017/08/23 | 880 | 889 | 880 | 889 | 7,300 |
2017/08/22 | 857 | 896 | 855 | 875 | 10,800 |
2017/08/21 | 850 | 857 | 845 | 855 | 7,100 |
2017/08/18 | 850 | 854 | 850 | 853 | 1,900 |
2017/08/17 | 850 | 854 | 842 | 854 | 1,900 |
2017/08/16 | 859 | 859 | 827 | 853 | 8,600 |
2017/08/15 | 823 | 854 | 823 | 854 | 3,100 |
2017/08/14 | 810 | 823 | 810 | 823 | 2,400 |
2017/08/10 | 833 | 833 | 821 | 821 | 500 |
2017/08/09 | 843 | 849 | 820 | 833 | 3,400 |
2017/08/08 | 840 | 848 | 840 | 842 | 2,500 |
2017/08/07 | 819 | 870 | 819 | 835 | 6,300 |
2017/08/04 | 812 | 819 | 811 | 819 | 800 |
2017/08/03 | 829 | 830 | 800 | 820 | 8,200 |
2017/08/02 | 804 | 828 | 804 | 828 | 6,300 |
2017/08/01 | 801 | 817 | 797 | 812 | 5,600 |
2017/07/31 | 802 | 813 | 800 | 801 | 1,200 |
2017/07/28 | 816 | 817 | 805 | 805 | 2,100 |
2017/07/27 | 817 | 817 | 816 | 816 | 600 |
2017/07/26 | 813 | 817 | 813 | 817 | 1,200 |
2017/07/25 | 830 | 835 | 815 | 822 | 13,800 |
2017/07/24 | 826 | 828 | 821 | 828 | 4,400 |
2017/07/21 | 826 | 826 | 814 | 820 | 2,900 |
2017/07/20 | 803 | 825 | 803 | 812 | 7,600 |
2017/07/19 | 795 | 805 | 795 | 800 | 4,000 |
2017/07/18 | 795 | 797 | 793 | 793 | 3,800 |
2017/07/14 | 798 | 798 | 790 | 793 | 1,100 |
2017/07/13 | 800 | 800 | 791 | 798 | 1,200 |
2017/07/12 | 790 | 800 | 789 | 790 | 1,500 |
2017/07/11 | 800 | 802 | 788 | 792 | 6,200 |
2017/07/10 | 798 | 800 | 785 | 792 | 6,900 |
2017/07/07 | 773 | 783 | 773 | 783 | 1,700 |
2017/07/06 | 761 | 785 | 761 | 785 | 5,000 |
2017/07/05 | 770 | 770 | 765 | 765 | 2,400 |
2017/07/04 | 761 | 767 | 755 | 758 | 3,600 |
2017/07/03 | 760 | 760 | 760 | 760 | 1,600 |
2017/06/30 | 766 | 766 | 752 | 756 | 2,100 |
2017/06/29 | 756 | 772 | 756 | 772 | 1,000 |
2017/06/28 | 754 | 760 | 752 | 753 | 1,200 |
2017/06/27 | 755 | 755 | 754 | 754 | 300 |
2017/06/26 | 764 | 764 | 749 | 749 | 2,000 |
2017/06/23 | 778 | 778 | 754 | 760 | 7,100 |
2017/06/22 | 750 | 750 | 747 | 750 | 1,600 |
2017/06/21 | 747 | 755 | 747 | 748 | 3,000 |
2017/06/20 | 727 | 747 | 726 | 747 | 3,500 |
2017/06/19 | 735 | 748 | 726 | 727 | 5,400 |
2017/06/16 | 751 | 751 | 729 | 735 | 6,500 |
2017/06/15 | 759 | 759 | 753 | 753 | 3,700 |
2017/06/14 | 741 | 756 | 741 | 752 | 5,500 |
2017/06/13 | 725 | 741 | 725 | 741 | 2,300 |
2017/06/12 | 720 | 728 | 720 | 725 | 2,100 |
2017/06/09 | 714 | 728 | 713 | 720 | 3,600 |
2017/06/08 | 708 | 714 | 708 | 714 | 5,300 |
2017/06/07 | 701 | 708 | 701 | 707 | 4,200 |
2017/06/06 | 703 | 705 | 700 | 700 | 4,800 |
2017/06/05 | 701 | 708 | 700 | 702 | 4,600 |
2017/06/02 | 704 | 706 | 698 | 702 | 2,700 |
2017/06/01 | 705 | 705 | 705 | 705 | 100 |
2017/05/31 | 700 | 705 | 697 | 702 | 2,100 |
2017/05/30 | 702 | 702 | 700 | 700 | 700 |
2017/05/29 | 704 | 704 | 698 | 702 | 2,700 |
2017/05/26 | 700 | 703 | 699 | 703 | 3,000 |
2017/05/25 | 699 | 700 | 697 | 698 | 4,300 |
2017/05/24 | 702 | 702 | 696 | 699 | 5,300 |
2017/05/23 | 696 | 700 | 695 | 700 | 4,700 |
2017/05/22 | 698 | 698 | 693 | 696 | 2,400 |
2017/05/19 | 695 | 698 | 690 | 698 | 900 |
2017/05/18 | 692 | 694 | 683 | 690 | 5,200 |
2017/05/17 | 695 | 695 | 694 | 695 | 800 |
2017/05/16 | 693 | 694 | 692 | 694 | 1,500 |
2017/05/15 | 696 | 700 | 694 | 694 | 3,500 |
2017/05/12 | 714 | 714 | 693 | 701 | 8,400 |
2017/05/11 | 714 | 717 | 711 | 717 | 1,200 |
2017/05/10 | 716 | 718 | 711 | 712 | 2,200 |
2017/05/09 | 705 | 712 | 705 | 712 | 1,100 |
2017/05/08 | 712 | 712 | 708 | 711 | 1,500 |
2017/05/02 | 695 | 701 | 695 | 698 | 2,500 |
2017/05/01 | 698 | 698 | 693 | 693 | 1,000 |
2017/04/28 | 694 | 694 | 694 | 694 | 400 |
2017/04/27 | 697 | 697 | 693 | 693 | 700 |
2017/04/26 | 698 | 698 | 689 | 689 | 600 |
2017/04/25 | 694 | 694 | 685 | 692 | 5,900 |
2017/04/24 | 698 | 700 | 692 | 692 | 2,800 |
2017/04/21 | 693 | 694 | 690 | 690 | 3,000 |
2017/04/20 | 705 | 705 | 685 | 688 | 5,400 |
2017/04/19 | 687 | 700 | 687 | 700 | 1,100 |
2017/04/18 | 675 | 699 | 675 | 687 | 5,300 |
2017/04/17 | 661 | 665 | 660 | 662 | 2,900 |
2017/04/14 | 675 | 675 | 662 | 662 | 3,000 |
2017/04/13 | 662 | 675 | 662 | 675 | 2,200 |
2017/04/12 | 684 | 692 | 675 | 677 | 17,700 |
2017/04/11 | 693 | 695 | 682 | 684 | 15,100 |
2017/04/10 | 700 | 700 | 696 | 697 | 2,500 |
2017/04/07 | 690 | 712 | 690 | 695 | 3,600 |
2017/04/06 | 705 | 719 | 696 | 696 | 7,200 |
2017/04/05 | 700 | 728 | 700 | 717 | 9,200 |
2017/04/04 | 714 | 725 | 679 | 689 | 14,600 |
2017/04/03 | 743 | 746 | 730 | 736 | 6,100 |
2017/03/31 | 755 | 757 | 741 | 745 | 11,700 |
2017/03/30 | 758 | 770 | 753 | 755 | 7,000 |
2017/03/29 | 762 | 782 | 762 | 773 | 14,800 |
2017/03/28 | 789 | 794 | 786 | 794 | 6,800 |
2017/03/27 | 788 | 793 | 787 | 789 | 7,300 |
2017/03/24 | 789 | 798 | 788 | 794 | 6,500 |
2017/03/23 | 792 | 798 | 788 | 798 | 6,600 |
2017/03/22 | 794 | 794 | 782 | 788 | 4,900 |
2017/03/21 | 777 | 794 | 770 | 794 | 9,900 |
2017/03/17 | 768 | 773 | 765 | 769 | 4,400 |
2017/03/16 | 775 | 775 | 761 | 762 | 5,300 |
2017/03/15 | 756 | 764 | 756 | 758 | 6,900 |
2017/03/14 | 762 | 767 | 751 | 753 | 9,600 |
2017/03/13 | 795 | 795 | 775 | 775 | 12,300 |
2017/03/10 | 795 | 796 | 777 | 780 | 11,200 |
2017/03/09 | 779 | 780 | 777 | 780 | 9,400 |
2017/03/08 | 780 | 780 | 765 | 777 | 13,900 |
2017/03/07 | 798 | 798 | 773 | 780 | 28,500 |
2017/03/06 | 830 | 838 | 791 | 798 | 73,100 |
2017/03/03 | 876 | 876 | 812 | 827 | 208,700 |
2017/03/02 | 853 | 928 | 817 | 928 | 374,600 |
2017/03/01 | 778 | 778 | 776 | 778 | 34,700 |
2017/02/28 | 682 | 682 | 678 | 678 | 6,500 |
2017/02/27 | 680 | 687 | 675 | 678 | 5,600 |
2017/02/24 | 671 | 678 | 651 | 678 | 9,300 |
2017/02/23 | 639 | 672 | 631 | 671 | 21,700 |
2017/02/22 | 648 | 648 | 631 | 640 | 4,600 |
2017/02/21 | 645 | 646 | 635 | 644 | 3,600 |
2017/02/20 | 643 | 647 | 639 | 644 | 2,800 |
2017/02/17 | 635 | 642 | 635 | 637 | 2,800 |
2017/02/16 | 634 | 639 | 634 | 635 | 500 |
2017/02/15 | 620 | 634 | 620 | 634 | 1,100 |
2017/02/14 | 619 | 621 | 619 | 620 | 1,100 |
2017/02/13 | 617 | 619 | 616 | 619 | 2,000 |
2017/02/10 | 616 | 619 | 615 | 615 | 1,500 |
2017/02/09 | 622 | 630 | 615 | 616 | 1,900 |
2017/02/08 | 623 | 623 | 617 | 622 | 3,200 |
2017/02/07 | 635 | 635 | 624 | 625 | 1,200 |
2017/02/06 | 635 | 635 | 635 | 635 | 800 |
2017/02/03 | 634 | 634 | 624 | 624 | 1,100 |
2017/02/02 | 647 | 647 | 635 | 635 | 1,700 |
2017/02/01 | 640 | 648 | 640 | 645 | 3,000 |
2017/01/31 | 644 | 650 | 639 | 648 | 10,100 |
2017/01/30 | 640 | 641 | 631 | 639 | 6,900 |
2017/01/27 | 640 | 640 | 620 | 631 | 4,100 |
2017/01/26 | 640 | 640 | 637 | 639 | 2,400 |
2017/01/25 | 640 | 640 | 635 | 639 | 6,800 |
2017/01/24 | 635 | 635 | 631 | 635 | 2,500 |
2017/01/23 | 630 | 635 | 622 | 630 | 3,400 |
2017/01/20 | 618 | 622 | 618 | 621 | 1,300 |
2017/01/19 | 617 | 621 | 615 | 620 | 2,000 |
2017/01/18 | 612 | 612 | 611 | 612 | 800 |
2017/01/17 | 612 | 618 | 612 | 615 | 1,600 |
2017/01/16 | 619 | 619 | 612 | 618 | 1,500 |
2017/01/13 | 611 | 612 | 610 | 611 | 500 |
2017/01/12 | 615 | 615 | 609 | 609 | 800 |
2017/01/11 | 613 | 614 | 610 | 614 | 800 |
2017/01/10 | 609 | 612 | 608 | 608 | 1,800 |
2017/01/06 | 609 | 611 | 609 | 609 | 1,300 |
2017/01/05 | 611 | 611 | 602 | 609 | 17,000 |
2017/01/04 | 596 | 611 | 596 | 600 | 3,800 |