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 |