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
2021/12/30 1,119 1,119 1,098 1,106 36,500
2021/12/29 1,096 1,111 1,091 1,111 16,300
2021/12/28 1,110 1,110 1,090 1,096 6,400
2021/12/27 1,109 1,119 1,096 1,110 15,300
2021/12/24 1,174 1,174 1,098 1,118 27,200
2021/12/23 1,110 1,121 1,106 1,121 6,100
2021/12/22 1,102 1,105 1,093 1,102 4,400
2021/12/21 1,063 1,102 1,063 1,102 7,900
2021/12/20 1,067 1,085 1,055 1,055 7,700
2021/12/17 1,078 1,081 1,065 1,065 8,600
2021/12/16 1,086 1,092 1,078 1,078 3,200
2021/12/15 1,075 1,104 1,075 1,081 6,700
2021/12/14 1,057 1,061 1,057 1,061 2,300
2021/12/13 1,084 1,088 1,057 1,064 7,900
2021/12/10 1,114 1,116 1,081 1,082 12,700
2021/12/09 1,108 1,108 1,096 1,108 2,600
2021/12/08 1,112 1,113 1,105 1,109 3,900
2021/12/07 1,098 1,115 1,098 1,110 6,400
2021/12/06 1,085 1,095 1,080 1,090 7,100
2021/12/03 1,044 1,081 1,044 1,081 6,800
2021/12/02 1,041 1,057 1,031 1,049 11,900
2021/12/01 1,033 1,050 1,022 1,042 6,600
2021/11/30 1,056 1,089 1,033 1,033 9,900
2021/11/29 1,052 1,073 1,036 1,036 11,200
2021/11/26 1,121 1,121 1,082 1,082 13,600
2021/11/25 1,126 1,126 1,118 1,121 5,700
2021/11/24 1,120 1,127 1,120 1,127 4,500
2021/11/22 1,117 1,125 1,116 1,119 4,900
2021/11/19 1,115 1,120 1,115 1,116 2,800
2021/11/18 1,118 1,120 1,115 1,115 3,000
2021/11/17 1,111 1,124 1,111 1,114 2,700
2021/11/16 1,120 1,125 1,111 1,111 4,300
2021/11/15 1,101 1,120 1,101 1,111 7,300
2021/11/12 1,116 1,128 1,106 1,119 6,500
2021/11/11 1,105 1,121 1,105 1,105 5,900
2021/11/10 1,129 1,134 1,098 1,121 17,600
2021/11/09 1,245 1,257 1,139 1,150 70,900
2021/11/08 1,207 1,220 1,187 1,215 11,300
2021/11/05 1,234 1,235 1,200 1,200 6,700
2021/11/04 1,227 1,240 1,225 1,229 8,000
2021/11/02 1,226 1,237 1,224 1,227 11,300
2021/11/01 1,222 1,235 1,200 1,226 15,200
2021/10/29 1,196 1,203 1,190 1,198 5,700
2021/10/28 1,187 1,196 1,184 1,196 4,500
2021/10/27 1,165 1,193 1,165 1,193 9,200
2021/10/26 1,180 1,180 1,159 1,161 16,900
2021/10/25 1,156 1,280 1,153 1,187 127,000
2021/10/22 1,091 1,126 1,091 1,126 10,900
2021/10/21 1,107 1,108 1,094 1,094 6,200
2021/10/20 1,116 1,120 1,105 1,105 6,200
2021/10/19 1,118 1,119 1,104 1,115 2,300
2021/10/18 1,096 1,120 1,096 1,118 7,400
2021/10/15 1,107 1,107 1,082 1,091 9,800
2021/10/14 1,100 1,100 1,087 1,092 4,900
2021/10/13 1,107 1,123 1,097 1,100 6,200
2021/10/12 1,118 1,118 1,106 1,110 5,400
2021/10/11 1,110 1,129 1,110 1,118 4,600
2021/10/08 1,114 1,114 1,102 1,109 6,600
2021/10/07 1,096 1,098 1,090 1,095 6,800
2021/10/06 1,096 1,105 1,085 1,085 6,600
2021/10/05 1,110 1,110 1,085 1,092 10,700
2021/10/04 1,160 1,160 1,116 1,116 16,000
2021/10/01 1,182 1,182 1,133 1,156 22,600
2021/09/30 1,218 1,223 1,186 1,191 15,900
2021/09/29 1,223 1,247 1,189 1,227 52,100
2021/09/28 1,426 1,426 1,251 1,264 293,400
2021/09/27 1,127 1,127 1,123 1,126 3,100
2021/09/24 1,123 1,123 1,114 1,122 5,600
2021/09/22 1,121 1,121 1,104 1,110 3,400
2021/09/21 1,114 1,121 1,114 1,121 3,500
2021/09/17 1,125 1,127 1,116 1,127 4,500
2021/09/16 1,101 1,125 1,101 1,125 5,700
2021/09/15 1,113 1,128 1,098 1,107 8,700
2021/09/14 1,121 1,130 1,114 1,130 3,700
2021/09/13 1,118 1,120 1,112 1,120 2,400
2021/09/10 1,115 1,119 1,104 1,119 7,800
2021/09/09 1,110 1,119 1,110 1,119 3,100
2021/09/08 1,113 1,114 1,108 1,114 3,400
2021/09/07 1,115 1,115 1,103 1,113 7,300
2021/09/06 1,130 1,133 1,111 1,119 6,300
2021/09/03 1,093 1,112 1,093 1,102 2,800
2021/09/02 1,106 1,113 1,091 1,102 3,600
2021/09/01 1,095 1,120 1,085 1,120 7,100
2021/08/31 1,106 1,106 1,096 1,096 2,600
2021/08/30 1,111 1,122 1,106 1,106 4,700
2021/08/27 1,076 1,104 1,076 1,104 1,000
2021/08/26 1,091 1,100 1,066 1,087 1,900
2021/08/25 1,089 1,100 1,069 1,097 8,600
2021/08/24 1,094 1,095 1,084 1,095 2,500
2021/08/23 1,068 1,097 1,055 1,097 6,800
2021/08/20 1,088 1,088 1,054 1,054 4,700
2021/08/19 1,076 1,078 1,074 1,074 1,000
2021/08/18 1,070 1,099 1,070 1,093 1,100
2021/08/17 1,090 1,090 1,077 1,080 600
2021/08/16 1,117 1,117 1,091 1,093 4,400
2021/08/13 1,128 1,128 1,105 1,105 2,700
2021/08/12 1,101 1,139 1,099 1,115 10,700
2021/08/11 1,070 1,119 1,070 1,101 16,100
2021/08/10 1,064 1,069 1,064 1,067 1,700
2021/08/06 1,057 1,068 1,057 1,064 1,500
2021/08/05 1,055 1,064 1,055 1,057 3,800
2021/08/04 1,070 1,086 1,065 1,065 4,900
2021/08/03 1,080 1,102 1,080 1,085 9,000
2021/08/02 1,049 1,059 1,047 1,059 2,200
2021/07/30 1,057 1,057 1,048 1,048 1,100
2021/07/29 1,055 1,056 1,049 1,056 1,700
2021/07/28 1,046 1,053 1,046 1,053 600
2021/07/27 1,045 1,050 1,045 1,050 1,200
2021/07/26 1,050 1,050 1,042 1,049 1,100
2021/07/21 1,062 1,062 1,049 1,050 9,500
2021/07/20 1,042 1,045 1,042 1,044 3,100
2021/07/19 1,048 1,048 1,041 1,041 2,700
2021/07/16 1,041 1,047 1,040 1,046 1,600
2021/07/15 1,046 1,047 1,040 1,040 2,100
2021/07/14 1,042 1,045 1,042 1,045 600
2021/07/13 1,038 1,046 1,036 1,040 2,600
2021/07/12 1,021 1,038 1,013 1,038 2,600
2021/07/09 1,043 1,043 1,012 1,012 8,700
2021/07/08 1,043 1,048 1,023 1,023 3,800
2021/07/07 1,039 1,046 1,039 1,043 1,800
2021/07/06 1,035 1,044 1,035 1,039 700
2021/07/05 1,029 1,033 1,029 1,033 1,200
2021/07/02 1,027 1,027 1,021 1,026 1,100
2021/07/01 1,026 1,027 1,021 1,021 1,700
2021/06/30 1,020 1,028 1,020 1,020 900
2021/06/29 1,024 1,025 1,020 1,020 2,300
2021/06/28 1,022 1,023 1,022 1,023 1,600
2021/06/25 1,014 1,019 1,014 1,015 3,100
2021/06/24 1,018 1,020 1,016 1,020 1,300
2021/06/23 1,018 1,018 1,012 1,017 1,900
2021/06/22 1,013 1,018 1,007 1,018 2,000
2021/06/21 1,015 1,015 998 998 6,300
2021/06/18 1,014 1,018 1,014 1,018 1,100
2021/06/17 1,019 1,019 1,014 1,014 700
2021/06/16 1,018 1,018 1,015 1,015 700
2021/06/15 1,015 1,019 1,015 1,018 1,000
2021/06/14 1,017 1,020 1,016 1,016 900
2021/06/11 1,013 1,021 1,013 1,018 3,900
2021/06/10 1,012 1,017 1,012 1,014 1,700
2021/06/09 1,013 1,013 1,012 1,012 600
2021/06/08 1,017 1,017 1,012 1,013 1,500
2021/06/07 1,030 1,030 1,017 1,017 2,700
2021/06/04 1,025 1,025 1,025 1,025 200
2021/06/03 1,030 1,030 1,018 1,025 1,500
2021/06/02 1,038 1,039 1,030 1,030 1,600
2021/06/01 1,043 1,043 1,035 1,038 2,500
2021/05/31 1,043 1,043 1,032 1,035 1,800
2021/05/28 1,033 1,039 1,032 1,034 2,500
2021/05/27 1,033 1,048 1,033 1,040 1,900
2021/05/26 1,035 1,039 1,034 1,034 1,300
2021/05/25 1,046 1,049 1,040 1,040 4,100
2021/05/24 1,043 1,048 1,040 1,048 4,600
2021/05/21 1,041 1,046 1,041 1,043 3,900
2021/05/20 1,020 1,041 1,020 1,041 4,800
2021/05/19 1,015 1,023 1,015 1,018 4,300
2021/05/18 1,013 1,015 1,012 1,015 3,400
2021/05/17 1,007 1,008 1,000 1,003 4,900
2021/05/14 1,000 1,000 990 990 3,100
2021/05/13 1,000 1,000 988 989 2,800
2021/05/12 1,002 1,010 997 997 2,500
2021/05/11 1,002 1,007 1,000 1,000 2,500
2021/05/10 1,006 1,016 1,000 1,000 1,600
2021/05/07 1,005 1,008 1,004 1,005 2,000
2021/05/06 1,005 1,010 1,004 1,004 3,700
2021/04/30 1,014 1,014 999 999 5,500
2021/04/28 1,016 1,025 1,014 1,014 4,700
2021/04/27 1,026 1,026 1,015 1,015 3,100
2021/04/26 1,014 1,027 1,014 1,014 1,800
2021/04/23 1,028 1,028 1,020 1,021 3,600
2021/04/22 1,016 1,024 1,016 1,024 2,000
2021/04/21 1,017 1,025 1,012 1,017 3,700
2021/04/20 1,023 1,023 1,019 1,022 2,500
2021/04/19 1,025 1,029 1,023 1,023 1,400
2021/04/16 1,027 1,030 1,024 1,025 1,600
2021/04/15 1,014 1,023 1,014 1,023 1,100
2021/04/14 1,020 1,020 1,011 1,014 1,900
2021/04/13 1,015 1,021 1,015 1,020 1,600
2021/04/12 1,011 1,017 1,011 1,017 1,700
2021/04/09 1,010 1,021 1,010 1,011 4,400
2021/04/08 1,033 1,035 1,006 1,007 10,600
2021/04/07 1,018 1,033 1,018 1,033 3,100
2021/04/06 1,030 1,034 1,016 1,019 7,000
2021/04/05 1,027 1,032 1,013 1,032 10,100
2021/04/02 1,033 1,033 1,021 1,024 7,000
2021/04/01 1,036 1,036 1,028 1,033 11,700
2021/03/31 1,041 1,047 1,038 1,041 23,200
2021/03/30 1,089 1,089 1,024 1,047 108,300
2021/03/29 1,115 1,127 1,102 1,109 40,000
2021/03/26 1,114 1,115 1,108 1,113 13,600
2021/03/25 1,101 1,115 1,101 1,114 12,600
2021/03/24 1,114 1,119 1,102 1,102 7,700
2021/03/23 1,120 1,125 1,115 1,115 12,200
2021/03/22 1,114 1,118 1,109 1,118 21,500
2021/03/19 1,093 1,111 1,092 1,111 18,900
2021/03/18 1,099 1,104 1,093 1,104 16,200
2021/03/17 1,097 1,104 1,097 1,104 9,700
2021/03/16 1,100 1,107 1,095 1,100 21,100
2021/03/15 1,105 1,115 1,102 1,106 19,000
2021/03/12 1,110 1,117 1,102 1,109 31,000
2021/03/11 1,099 1,105 1,085 1,101 13,800
2021/03/10 1,114 1,122 1,111 1,122 13,500
2021/03/09 1,110 1,119 1,100 1,119 7,900
2021/03/08 1,100 1,100 1,090 1,095 6,800
2021/03/05 1,066 1,075 1,062 1,075 13,500
2021/03/04 1,091 1,091 1,071 1,075 8,900
2021/03/03 1,075 1,080 1,070 1,073 12,800
2021/03/02 1,080 1,082 1,076 1,079 15,100
2021/03/01 1,094 1,094 1,082 1,082 23,800
2021/02/26 1,081 1,092 1,080 1,088 28,900
2021/02/25 1,090 1,095 1,085 1,085 31,100
2021/02/24 1,070 1,081 1,062 1,081 15,300
2021/02/22 1,061 1,064 1,053 1,057 17,700
2021/02/19 1,045 1,064 1,044 1,051 8,000
2021/02/18 1,063 1,089 1,060 1,060 9,000
2021/02/17 1,025 1,060 1,018 1,047 28,600
2021/02/16 1,096 1,097 1,083 1,083 3,600
2021/02/15 1,076 1,090 1,076 1,087 5,300
2021/02/12 1,068 1,080 1,068 1,080 7,300
2021/02/10 1,061 1,069 1,061 1,064 1,300
2021/02/09 1,070 1,070 1,061 1,061 3,900
2021/02/08 1,065 1,070 1,063 1,065 38,400
2021/02/05 1,055 1,068 1,055 1,068 8,100
2021/02/04 1,053 1,063 1,048 1,054 5,100
2021/02/03 1,053 1,055 1,049 1,055 2,500
2021/02/02 1,041 1,049 1,041 1,047 5,300
2021/02/01 1,030 1,041 1,030 1,037 3,300
2021/01/29 1,025 1,028 1,020 1,025 31,800
2021/01/28 1,026 1,027 1,020 1,027 7,700
2021/01/27 1,041 1,041 1,026 1,026 4,500
2021/01/26 1,035 1,041 1,021 1,041 6,900
2021/01/25 1,016 1,039 1,016 1,035 7,300
2021/01/22 1,015 1,016 1,014 1,016 5,600
2021/01/21 1,012 1,015 1,012 1,015 3,000
2021/01/20 1,011 1,012 1,010 1,012 3,100
2021/01/19 1,006 1,015 1,004 1,008 5,200
2021/01/18 1,006 1,006 1,004 1,006 3,400
2021/01/15 1,010 1,010 1,004 1,006 2,900
2021/01/14 1,002 1,020 1,002 1,015 6,400
2021/01/13 1,005 1,005 1,003 1,005 2,700
2021/01/12 1,002 1,005 1,000 1,005 3,600
2021/01/08 1,000 1,004 999 1,004 8,600
2021/01/07 1,005 1,005 1,002 1,005 4,200
2021/01/06 1,008 1,008 1,006 1,008 2,600
2021/01/05 1,013 1,019 1,012 1,012 2,200
2021/01/04 1,021 1,021 1,013 1,013 4,100

このページの先頭へ