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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,219 | 1,228 | 1,205 | 1,205 | 4,200 |
| 2024/05/15 | 1,226 | 1,228 | 1,222 | 1,224 | 2,900 |
| 2024/05/14 | 1,228 | 1,228 | 1,215 | 1,226 | 3,300 |
| 2024/05/13 | 1,216 | 1,224 | 1,210 | 1,224 | 5,600 |
| 2024/05/10 | 1,219 | 1,222 | 1,210 | 1,213 | 3,800 |
| 2024/05/09 | 1,237 | 1,237 | 1,201 | 1,219 | 16,000 |
| 2024/05/08 | 1,263 | 1,270 | 1,240 | 1,249 | 11,300 |
| 2024/05/07 | 1,268 | 1,269 | 1,260 | 1,263 | 2,600 |
| 2024/05/02 | 1,244 | 1,260 | 1,244 | 1,257 | 3,500 |
| 2024/05/01 | 1,239 | 1,252 | 1,239 | 1,247 | 3,300 |
| 2024/04/30 | 1,240 | 1,248 | 1,239 | 1,244 | 8,900 |
| 2024/04/26 | 1,290 | 1,293 | 1,231 | 1,231 | 37,900 |
| 2024/04/25 | 1,284 | 1,294 | 1,276 | 1,293 | 6,100 |
| 2024/04/24 | 1,286 | 1,296 | 1,270 | 1,284 | 5,300 |
| 2024/04/23 | 1,256 | 1,290 | 1,252 | 1,280 | 5,500 |
| 2024/04/22 | 1,257 | 1,261 | 1,253 | 1,253 | 3,000 |
| 2024/04/19 | 1,266 | 1,269 | 1,232 | 1,257 | 10,000 |
| 2024/04/18 | 1,251 | 1,279 | 1,251 | 1,269 | 5,700 |
| 2024/04/17 | 1,275 | 1,275 | 1,251 | 1,251 | 6,400 |
| 2024/04/16 | 1,301 | 1,313 | 1,275 | 1,275 | 9,100 |
| 2024/04/15 | 1,307 | 1,308 | 1,300 | 1,300 | 3,100 |
| 2024/04/12 | 1,325 | 1,332 | 1,311 | 1,313 | 6,400 |
| 2024/04/11 | 1,302 | 1,337 | 1,300 | 1,325 | 10,300 |
| 2024/04/10 | 1,302 | 1,330 | 1,302 | 1,318 | 7,700 |
| 2024/04/09 | 1,303 | 1,314 | 1,301 | 1,301 | 6,000 |
| 2024/04/08 | 1,336 | 1,336 | 1,301 | 1,303 | 9,500 |
| 2024/04/05 | 1,311 | 1,337 | 1,311 | 1,311 | 6,900 |
| 2024/04/04 | 1,314 | 1,340 | 1,314 | 1,321 | 9,000 |
| 2024/04/03 | 1,305 | 1,324 | 1,301 | 1,314 | 4,000 |
| 2024/04/02 | 1,321 | 1,335 | 1,307 | 1,307 | 8,400 |
| 2024/04/01 | 1,362 | 1,362 | 1,318 | 1,321 | 13,500 |
| 2024/03/29 | 1,355 | 1,381 | 1,348 | 1,366 | 16,400 |
| 2024/03/28 | 1,393 | 1,399 | 1,341 | 1,355 | 47,500 |
| 2024/03/27 | 1,480 | 1,495 | 1,451 | 1,452 | 47,900 |
| 2024/03/26 | 1,484 | 1,492 | 1,466 | 1,471 | 19,300 |
| 2024/03/25 | 1,484 | 1,487 | 1,463 | 1,479 | 21,300 |
| 2024/03/22 | 1,470 | 1,485 | 1,429 | 1,472 | 18,900 |
| 2024/03/21 | 1,450 | 1,476 | 1,450 | 1,470 | 12,100 |
| 2024/03/19 | 1,438 | 1,448 | 1,427 | 1,448 | 8,700 |
| 2024/03/18 | 1,433 | 1,436 | 1,401 | 1,430 | 13,600 |
| 2024/03/15 | 1,384 | 1,412 | 1,384 | 1,411 | 13,700 |
| 2024/03/14 | 1,383 | 1,392 | 1,375 | 1,384 | 7,400 |
| 2024/03/13 | 1,382 | 1,385 | 1,372 | 1,383 | 16,200 |
| 2024/03/12 | 1,378 | 1,380 | 1,353 | 1,380 | 8,800 |
| 2024/03/11 | 1,394 | 1,394 | 1,372 | 1,380 | 18,800 |
| 2024/03/08 | 1,380 | 1,381 | 1,371 | 1,375 | 6,500 |
| 2024/03/07 | 1,363 | 1,380 | 1,354 | 1,369 | 10,100 |
| 2024/03/06 | 1,353 | 1,360 | 1,350 | 1,353 | 5,900 |
| 2024/03/05 | 1,330 | 1,353 | 1,330 | 1,349 | 4,800 |
| 2024/03/04 | 1,342 | 1,342 | 1,326 | 1,330 | 16,100 |
| 2024/03/01 | 1,346 | 1,348 | 1,340 | 1,342 | 3,800 |
| 2024/02/29 | 1,348 | 1,348 | 1,333 | 1,334 | 7,700 |
| 2024/02/28 | 1,332 | 1,350 | 1,332 | 1,340 | 9,000 |
| 2024/02/27 | 1,359 | 1,359 | 1,331 | 1,332 | 5,500 |
| 2024/02/26 | 1,347 | 1,356 | 1,337 | 1,338 | 7,600 |
| 2024/02/22 | 1,337 | 1,344 | 1,330 | 1,344 | 8,500 |
| 2024/02/21 | 1,336 | 1,337 | 1,326 | 1,337 | 4,700 |
| 2024/02/20 | 1,329 | 1,336 | 1,323 | 1,332 | 4,300 |
| 2024/02/19 | 1,295 | 1,320 | 1,295 | 1,320 | 7,800 |
| 2024/02/16 | 1,275 | 1,300 | 1,272 | 1,295 | 12,300 |
| 2024/02/15 | 1,310 | 1,310 | 1,270 | 1,280 | 12,700 |
| 2024/02/14 | 1,325 | 1,328 | 1,310 | 1,310 | 6,400 |
| 2024/02/13 | 1,339 | 1,339 | 1,327 | 1,327 | 11,900 |
| 2024/02/09 | 1,333 | 1,352 | 1,333 | 1,341 | 6,200 |
| 2024/02/08 | 1,335 | 1,339 | 1,331 | 1,339 | 5,100 |
| 2024/02/07 | 1,334 | 1,341 | 1,327 | 1,334 | 9,500 |
| 2024/02/06 | 1,355 | 1,365 | 1,330 | 1,343 | 18,500 |
| 2024/02/05 | 1,378 | 1,378 | 1,354 | 1,354 | 8,900 |
| 2024/02/02 | 1,349 | 1,371 | 1,349 | 1,368 | 6,200 |
| 2024/02/01 | 1,338 | 1,355 | 1,338 | 1,348 | 5,100 |
| 2024/01/31 | 1,368 | 1,368 | 1,340 | 1,341 | 17,800 |
| 2024/01/30 | 1,388 | 1,391 | 1,350 | 1,350 | 44,000 |
| 2024/01/29 | 1,364 | 1,389 | 1,364 | 1,389 | 8,900 |
| 2024/01/26 | 1,374 | 1,378 | 1,363 | 1,363 | 4,900 |
| 2024/01/25 | 1,354 | 1,374 | 1,354 | 1,374 | 9,000 |
| 2024/01/24 | 1,361 | 1,363 | 1,352 | 1,361 | 5,400 |
| 2024/01/23 | 1,359 | 1,360 | 1,350 | 1,350 | 4,500 |
| 2024/01/22 | 1,341 | 1,365 | 1,341 | 1,359 | 9,000 |
| 2024/01/19 | 1,341 | 1,346 | 1,338 | 1,340 | 5,900 |
| 2024/01/18 | 1,345 | 1,345 | 1,340 | 1,340 | 2,700 |
| 2024/01/17 | 1,339 | 1,345 | 1,333 | 1,339 | 3,400 |
| 2024/01/16 | 1,336 | 1,341 | 1,320 | 1,339 | 12,500 |
| 2024/01/15 | 1,331 | 1,343 | 1,321 | 1,330 | 9,000 |
| 2024/01/12 | 1,352 | 1,357 | 1,324 | 1,330 | 9,000 |
| 2024/01/11 | 1,361 | 1,366 | 1,350 | 1,356 | 6,700 |
| 2024/01/10 | 1,371 | 1,372 | 1,358 | 1,361 | 4,900 |
| 2024/01/09 | 1,340 | 1,399 | 1,340 | 1,356 | 10,400 |
| 2024/01/05 | 1,338 | 1,348 | 1,331 | 1,336 | 8,000 |
| 2024/01/04 | 1,292 | 1,341 | 1,292 | 1,330 | 15,200 |