日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 1,140 1,154 1,133 1,138 5,000
2019/12/27 1,179 1,179 1,156 1,158 4,400
2019/12/26 1,155 1,155 1,136 1,150 6,100
2019/12/25 1,176 1,176 1,159 1,159 12,200
2019/12/24 1,180 1,187 1,178 1,187 5,600
2019/12/23 1,185 1,185 1,178 1,178 5,800
2019/12/20 1,168 1,178 1,160 1,178 5,200
2019/12/19 1,164 1,180 1,161 1,168 7,200
2019/12/18 1,159 1,163 1,149 1,163 5,300
2019/12/17 1,162 1,162 1,146 1,153 5,400
2019/12/16 1,156 1,160 1,151 1,158 3,100
2019/12/13 1,121 1,154 1,121 1,150 8,300
2019/12/12 1,134 1,134 1,116 1,122 7,000
2019/12/11 1,142 1,142 1,135 1,135 6,500
2019/12/10 1,161 1,162 1,142 1,142 8,900
2019/12/09 1,160 1,186 1,141 1,164 21,500
2019/12/06 1,127 1,150 1,127 1,137 15,000
2019/12/05 1,135 1,145 1,105 1,127 25,900
2019/12/04 1,110 1,131 1,099 1,129 11,000
2019/12/03 1,087 1,124 1,087 1,117 11,000
2019/12/02 1,078 1,096 1,078 1,087 3,500
2019/11/29 1,086 1,086 1,073 1,073 3,900
2019/11/28 1,082 1,086 1,079 1,086 2,400
2019/11/27 1,093 1,096 1,082 1,082 1,400
2019/11/26 1,097 1,098 1,076 1,077 3,900
2019/11/25 1,100 1,100 1,095 1,097 4,300
2019/11/22 1,090 1,100 1,090 1,100 2,600
2019/11/21 1,100 1,100 1,088 1,089 1,500
2019/11/20 1,076 1,100 1,076 1,099 5,900
2019/11/19 1,079 1,080 1,072 1,075 3,700
2019/11/18 1,080 1,084 1,075 1,079 2,600
2019/11/15 1,082 1,099 1,082 1,090 2,600
2019/11/14 1,095 1,097 1,082 1,082 3,400
2019/11/13 1,113 1,116 1,083 1,092 5,200
2019/11/12 1,091 1,113 1,091 1,113 7,200
2019/11/11 1,094 1,098 1,090 1,098 3,800
2019/11/08 1,090 1,090 1,085 1,090 3,100
2019/11/07 1,087 1,090 1,084 1,085 4,800
2019/11/06 1,076 1,089 1,074 1,087 5,300
2019/11/05 1,074 1,079 1,073 1,076 4,200
2019/11/01 1,080 1,080 1,073 1,076 7,500
2019/10/31 1,098 1,098 1,073 1,089 6,100
2019/10/30 1,086 1,100 1,086 1,100 9,500
2019/10/29 1,099 1,102 1,072 1,101 14,700
2019/10/28 1,150 1,150 1,100 1,104 14,900
2019/10/25 1,177 1,177 1,114 1,143 8,800
2019/10/24 1,145 1,169 1,111 1,169 38,500
2019/10/23 1,295 1,295 1,167 1,168 97,000
2019/10/21 1,005 1,305 1,005 1,305 74,800
2019/10/18 1,003 1,006 1,000 1,005 3,600
2019/10/17 995 1,004 995 1,004 1,900
2019/10/16 1,002 1,002 997 1,002 2,800
2019/10/15 999 1,001 992 1,001 2,000
2019/10/11 985 985 979 985 1,400
2019/10/10 982 982 981 981 400
2019/10/09 977 982 974 982 2,200
2019/10/08 981 981 977 980 1,000
2019/10/07 980 981 974 981 1,700
2019/10/04 982 982 977 980 1,500
2019/10/03 969 989 964 982 2,500
2019/10/02 968 980 966 979 8,900
2019/10/01 999 999 994 998 1,500
2019/09/30 989 1,000 989 999 2,300
2019/09/27 997 997 979 989 3,000
2019/09/26 999 999 993 999 5,900
2019/09/25 990 999 990 999 4,100
2019/09/24 980 986 978 986 3,400
2019/09/20 980 984 974 984 2,800
2019/09/19 957 980 957 980 3,800
2019/09/18 958 963 958 961 2,600
2019/09/17 960 960 952 958 2,900
2019/09/13 956 962 950 961 9,100
2019/09/12 944 958 944 949 5,100
2019/09/11 949 955 943 955 3,200
2019/09/10 931 940 929 940 2,000
2019/09/09 922 931 922 929 1,300
2019/09/06 921 927 920 926 1,200
2019/09/05 920 928 919 921 2,300
2019/09/04 927 927 919 919 1,200
2019/09/03 921 927 920 927 800
2019/09/02 921 930 921 922 800
2019/08/30 919 925 919 925 2,500
2019/08/29 920 930 919 925 2,100
2019/08/28 922 927 920 921 1,500
2019/08/27 928 931 925 925 900
2019/08/26 932 932 929 929 1,900
2019/08/23 940 940 930 932 3,100
2019/08/22 950 950 928 933 3,400
2019/08/21 940 962 940 950 1,100
2019/08/20 929 944 929 944 2,400
2019/08/19 934 934 929 929 1,100
2019/08/16 936 936 931 934 2,800
2019/08/15 931 934 928 931 1,900
2019/08/14 920 934 920 931 5,100
2019/08/13 958 958 950 950 1,900
2019/08/09 972 972 954 958 1,900
2019/08/08 973 973 959 961 1,000
2019/08/07 961 973 953 973 8,900
2019/08/06 960 963 960 961 3,800
2019/08/05 953 961 950 960 7,300
2019/08/02 965 967 951 951 4,000
2019/08/01 970 972 966 972 1,000
2019/07/31 984 984 969 969 2,500
2019/07/30 968 986 958 970 13,500
2019/07/29 1,003 1,038 998 1,038 5,700
2019/07/26 993 993 990 993 1,100
2019/07/25 989 1,005 988 1,003 10,800
2019/07/24 1,000 1,010 1,000 1,009 5,200
2019/07/23 1,000 1,002 997 997 2,400
2019/07/22 989 998 989 993 3,800
2019/07/19 977 991 977 981 4,700
2019/07/18 991 991 975 975 2,700
2019/07/17 987 990 985 987 1,100
2019/07/16 989 989 986 987 800
2019/07/12 975 975 970 972 900
2019/07/11 981 982 977 977 1,800
2019/07/10 992 992 981 981 5,000
2019/07/09 992 992 986 992 1,700
2019/07/08 997 997 980 980 2,400
2019/07/05 980 986 978 983 1,900
2019/07/04 975 985 975 975 1,600
2019/07/03 962 977 962 974 1,800
2019/07/02 960 971 954 970 1,600
2019/07/01 955 960 950 960 4,600
2019/06/28 963 968 955 955 1,700
2019/06/27 949 969 949 963 700
2019/06/26 963 964 952 952 2,500
2019/06/25 952 960 952 959 3,900
2019/06/24 957 961 956 961 1,800
2019/06/21 940 953 940 951 1,900
2019/06/20 927 939 927 939 1,500
2019/06/19 925 926 917 924 1,700
2019/06/18 924 924 915 915 1,500
2019/06/17 915 923 913 919 4,400
2019/06/14 936 936 912 913 2,600
2019/06/13 940 940 919 921 5,000
2019/06/12 927 942 927 934 1,600
2019/06/11 928 936 928 936 1,800
2019/06/10 924 929 924 929 3,700
2019/06/07 927 927 912 923 1,800
2019/06/06 929 933 925 929 1,400
2019/06/05 920 928 913 927 2,600
2019/06/04 919 919 915 917 2,600
2019/06/03 915 919 911 911 2,400
2019/05/31 925 925 916 918 1,800
2019/05/30 917 925 916 925 1,900
2019/05/29 925 932 916 916 3,000
2019/05/28 926 935 921 921 1,500
2019/05/27 915 922 915 921 2,800
2019/05/24 940 944 933 944 6,000
2019/05/23 944 950 942 947 3,500
2019/05/22 957 960 935 935 3,100
2019/05/21 962 962 952 954 1,600
2019/05/20 934 958 934 948 6,500
2019/05/17 917 932 917 931 4,900
2019/05/16 934 934 917 923 2,700
2019/05/15 933 934 927 934 2,000
2019/05/14 929 932 919 929 4,200
2019/05/13 965 980 947 947 2,700
2019/05/10 964 982 959 959 4,300
2019/05/09 982 982 949 953 5,000
2019/05/08 999 999 978 980 4,600
2019/05/07 990 1,009 978 984 5,300
2019/04/26 998 998 988 990 2,200
2019/04/25 981 998 978 998 5,600
2019/04/24 1,001 1,004 971 976 15,900
2019/04/23 992 1,004 992 1,000 1,600
2019/04/22 1,002 1,002 988 991 3,600
2019/04/19 998 1,013 998 1,001 1,500
2019/04/18 999 1,002 991 992 2,200
2019/04/17 988 996 988 996 1,900
2019/04/16 989 990 987 987 1,100
2019/04/15 985 989 984 989 3,200
2019/04/12 984 984 982 983 1,800
2019/04/11 985 988 983 988 800
2019/04/10 992 992 980 986 1,900
2019/04/09 987 991 981 991 2,100
2019/04/08 986 989 982 982 1,400
2019/04/05 982 984 982 982 2,500
2019/04/04 982 984 980 981 2,600
2019/04/03 984 984 977 982 2,500
2019/04/02 983 986 979 984 3,100
2019/04/01 976 987 976 986 5,900
2019/03/29 988 991 980 980 3,300
2019/03/28 998 998 987 987 11,200
2019/03/27 1,030 1,030 1,000 1,003 45,100
2019/03/26 1,096 1,100 1,060 1,060 27,700
2019/03/25 1,089 1,090 1,074 1,080 25,900
2019/03/22 1,077 1,089 1,077 1,089 5,500
2019/03/20 1,080 1,080 1,070 1,080 6,300
2019/03/19 1,087 1,090 1,080 1,083 9,600
2019/03/18 1,074 1,089 1,072 1,088 24,000
2019/03/15 1,057 1,084 1,057 1,072 19,400
2019/03/14 1,062 1,084 1,054 1,058 6,200
2019/03/13 1,043 1,058 1,043 1,050 7,200
2019/03/12 1,042 1,053 1,035 1,052 5,700
2019/03/11 1,084 1,084 1,004 1,020 17,100
2019/03/08 1,097 1,097 1,045 1,066 18,500
2019/03/07 1,118 1,118 1,103 1,106 14,500
2019/03/06 1,110 1,115 1,108 1,115 13,800
2019/03/05 1,101 1,107 1,099 1,106 4,500
2019/03/04 1,096 1,101 1,093 1,100 4,200
2019/03/01 1,099 1,099 1,093 1,096 2,800
2019/02/28 1,094 1,100 1,088 1,100 4,300
2019/02/27 1,088 1,095 1,084 1,089 28,100
2019/02/26 1,078 1,096 1,078 1,088 4,500
2019/02/25 1,062 1,084 1,061 1,084 6,000
2019/02/22 1,051 1,052 1,045 1,051 2,300
2019/02/21 1,045 1,051 1,031 1,051 4,800
2019/02/20 1,032 1,040 1,032 1,035 3,100
2019/02/19 1,019 1,031 1,019 1,030 2,700
2019/02/18 1,020 1,020 1,010 1,020 2,800
2019/02/15 1,015 1,015 1,004 1,009 1,800
2019/02/14 1,012 1,013 1,007 1,012 1,200
2019/02/13 1,016 1,016 1,000 1,009 3,200
2019/02/12 1,007 1,016 1,003 1,016 4,100
2019/02/08 1,000 1,008 1,000 1,001 3,800
2019/02/07 1,004 1,007 1,001 1,006 1,000
2019/02/06 1,000 1,005 1,000 1,004 3,700
2019/02/05 993 999 993 995 1,800
2019/02/04 1,000 1,000 992 993 3,800
2019/02/01 987 995 987 987 2,100
2019/01/31 1,000 1,000 987 987 2,600
2019/01/30 1,000 1,000 988 988 6,700
2019/01/29 994 1,000 990 998 3,700
2019/01/28 986 994 982 994 4,200
2019/01/25 1,000 1,000 965 981 9,800
2019/01/24 991 995 991 995 1,600
2019/01/23 991 996 989 990 3,000
2019/01/22 986 993 984 993 1,500
2019/01/21 972 987 968 986 3,600
2019/01/18 947 966 946 957 7,800
2019/01/17 950 950 928 947 7,100
2019/01/16 950 957 944 944 2,500
2019/01/15 953 966 946 950 4,300
2019/01/11 956 968 950 952 5,600
2019/01/10 958 971 953 953 3,600
2019/01/09 962 978 956 957 3,100
2019/01/08 920 946 920 936 3,000
2019/01/07 961 961 912 912 3,500
2019/01/04 868 890 868 886 3,500

このページの先頭へ