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
2026/08/14 1,401 1,409 1,401 1,409 800
2026/08/13 1,421 1,430 1,400 1,401 4,800
2026/08/12 1,397 1,430 1,390 1,430 2,000
2026/08/10 1,424 1,424 1,394 1,397 1,500
2026/08/07 1,381 1,405 1,380 1,405 2,600
2026/08/06 1,351 1,380 1,350 1,371 2,700
2026/08/05 1,341 1,357 1,335 1,352 39,600
2026/08/04 1,355 1,360 1,350 1,352 4,000
2026/08/03 1,376 1,380 1,350 1,350 9,400
2026/07/31 1,391 1,395 1,347 1,375 11,800
2026/07/30 1,395 1,400 1,389 1,391 2,800
2026/07/29 1,400 1,406 1,360 1,389 10,000
2026/07/28 1,437 1,437 1,388 1,399 4,600
2026/07/27 1,431 1,436 1,416 1,436 3,400
2026/07/24 1,444 1,449 1,430 1,439 20,400
2026/07/23 1,439 1,452 1,423 1,452 7,700
2026/07/22 1,434 1,438 1,416 1,438 5,000
2026/07/21 1,457 1,480 1,418 1,431 10,400
2026/07/17 1,476 1,476 1,421 1,437 6,800
2026/07/16 1,451 1,485 1,451 1,476 2,000
2026/07/15 1,444 1,450 1,444 1,450 1,100
2026/07/14 1,445 1,460 1,440 1,444 1,700
2026/07/13 1,469 1,469 1,445 1,445 1,500
2026/07/10 1,487 1,488 1,457 1,479 14,500
2026/07/09 1,450 1,459 1,446 1,459 2,000
2026/07/08 1,459 1,459 1,437 1,443 3,300
2026/07/07 1,454 1,464 1,454 1,459 2,400
2026/07/06 1,431 1,449 1,425 1,438 1,900
2026/07/03 1,419 1,429 1,408 1,429 2,100
2026/07/02 1,417 1,417 1,405 1,408 1,300
2026/07/01 1,407 1,418 1,392 1,418 1,400
2026/06/30 1,433 1,440 1,376 1,391 5,300
2026/06/29 1,381 1,381 1,362 1,373 2,000
2026/06/26 1,365 1,381 1,356 1,366 3,200
2026/06/25 1,405 1,406 1,361 1,365 8,700
2026/06/24 1,363 1,375 1,361 1,375 2,000
2026/06/23 1,361 1,368 1,359 1,359 1,400
2026/06/22 1,362 1,367 1,359 1,361 3,100
2026/06/19 1,375 1,375 1,359 1,359 1,900
2026/06/18 1,380 1,380 1,358 1,375 2,300
2026/06/17 1,370 1,384 1,361 1,384 3,400
2026/06/16 1,400 1,400 1,366 1,371 1,400
2026/06/15 1,368 1,391 1,366 1,390 1,500
2026/06/12 1,356 1,386 1,356 1,378 3,300
2026/06/11 1,356 1,356 1,347 1,351 2,100
2026/06/10 1,352 1,363 1,352 1,363 1,900
2026/06/09 1,351 1,357 1,348 1,352 14,000
2026/06/08 1,380 1,390 1,352 1,364 3,900
2026/06/05 1,396 1,400 1,389 1,389 1,500
2026/06/04 1,383 1,405 1,378 1,403 1,700
2026/06/03 1,402 1,403 1,382 1,387 2,400
2026/06/02 1,409 1,421 1,402 1,402 2,800
2026/06/01 1,419 1,419 1,409 1,409 1,900
2026/05/29 1,416 1,425 1,416 1,419 1,800
2026/05/28 1,447 1,447 1,410 1,434 1,600
2026/05/27 1,450 1,450 1,419 1,439 2,000
2026/05/26 1,450 1,450 1,433 1,450 1,200
2026/05/25 1,556 1,556 1,450 1,450 11,100
2026/05/22 1,442 1,486 1,442 1,486 3,500
2026/05/21 1,452 1,455 1,440 1,441 2,600
2026/05/20 1,426 1,446 1,423 1,440 2,100
2026/05/19 1,425 1,425 1,421 1,425 700
2026/05/18 1,426 1,426 1,420 1,425 2,200
2026/05/15 1,451 1,451 1,421 1,437 1,100
2026/05/14 1,437 1,451 1,420 1,451 1,500
2026/05/13 1,440 1,452 1,439 1,452 1,500
2026/05/12 1,455 1,456 1,421 1,439 5,600
2026/05/11 1,462 1,549 1,455 1,455 7,400
2026/05/08 1,454 1,474 1,442 1,474 1,500
2026/05/07 1,479 1,479 1,454 1,454 2,100
2026/05/01 1,490 1,490 1,455 1,463 3,100
2026/04/30 1,511 1,511 1,480 1,500 2,500
2026/04/28 1,530 1,530 1,460 1,511 2,000
2026/04/27 1,590 1,590 1,541 1,550 5,000
2026/04/24 1,640 1,640 1,580 1,591 6,900
2026/04/23 1,643 1,643 1,560 1,640 9,100
2026/04/22 1,470 1,643 1,470 1,638 32,000
2026/04/21 1,456 1,496 1,456 1,470 3,400
2026/04/20 1,425 1,451 1,425 1,451 3,000
2026/04/17 1,417 1,424 1,413 1,424 4,600
2026/04/16 1,407 1,418 1,407 1,412 2,800
2026/04/15 1,440 1,440 1,411 1,411 3,800
2026/04/14 1,458 1,458 1,440 1,440 2,500
2026/04/13 1,490 1,491 1,453 1,455 3,500
2026/04/10 1,462 1,467 1,451 1,453 1,600
2026/04/09 1,458 1,482 1,458 1,482 2,500
2026/04/08 1,436 1,455 1,426 1,455 4,100
2026/04/07 1,428 1,442 1,421 1,426 3,500
2026/04/06 1,457 1,457 1,426 1,428 3,900
2026/04/03 1,454 1,459 1,442 1,443 7,800
2026/03/27 1,609 1,628 1,605 1,613 9,000
2026/03/26 1,608 1,622 1,608 1,619 3,700
2026/03/25 1,641 1,641 1,608 1,608 8,000
2026/03/24 1,583 1,611 1,583 1,606 5,200
2026/03/23 1,604 1,610 1,550 1,581 8,500
2026/03/19 1,641 1,649 1,625 1,625 8,000
2026/03/18 1,646 1,654 1,642 1,645 3,500
2026/03/17 1,650 1,650 1,641 1,641 2,700
2026/03/16 1,651 1,661 1,640 1,661 2,400
2026/03/13 1,640 1,670 1,632 1,659 2,700
2026/03/12 1,654 1,700 1,654 1,665 3,400
2026/03/11 1,668 1,677 1,648 1,652 2,200
2026/03/10 1,641 1,652 1,640 1,640 3,400
2026/03/09 1,626 1,640 1,602 1,640 7,600
2026/03/06 1,652 1,698 1,652 1,691 5,900
2026/03/05 1,683 1,683 1,652 1,664 3,600
2026/03/04 1,690 1,690 1,643 1,643 7,500
2026/03/03 1,678 1,720 1,676 1,704 7,000
2026/03/02 1,643 1,727 1,643 1,698 9,100
2026/02/27 1,650 1,660 1,640 1,643 7,800
2026/02/26 1,662 1,692 1,657 1,657 4,500
2026/02/25 1,700 1,700 1,654 1,687 10,100
2026/02/24 1,667 1,690 1,656 1,684 7,900
2026/02/20 1,616 1,665 1,616 1,648 8,400
2026/02/19 1,606 1,614 1,606 1,614 1,400
2026/02/18 1,595 1,610 1,595 1,600 3,200
2026/02/17 1,595 1,604 1,585 1,595 5,500
2026/02/16 1,590 1,595 1,580 1,587 3,700
2026/02/13 1,574 1,575 1,570 1,574 1,900
2026/02/12 1,575 1,583 1,574 1,574 4,000
2026/02/10 1,574 1,586 1,566 1,574 12,600
2026/02/09 1,599 1,605 1,592 1,601 5,500
2026/02/06 1,590 1,599 1,590 1,593 1,600
2026/02/05 1,590 1,595 1,589 1,590 2,600
2026/02/04 1,582 1,598 1,582 1,597 2,300
2026/02/03 1,586 1,588 1,582 1,582 1,700
2026/02/02 1,600 1,600 1,586 1,586 2,600
2026/01/30 1,590 1,600 1,566 1,600 2,000
2026/01/29 1,594 1,600 1,582 1,590 1,200
2026/01/28 1,574 1,591 1,571 1,582 3,100
2026/01/27 1,590 1,598 1,583 1,583 2,000
2026/01/26 1,600 1,600 1,574 1,590 3,300
2026/01/23 1,600 1,600 1,583 1,590 8,700
2026/01/22 1,575 1,605 1,575 1,590 4,300
2026/01/21 1,604 1,604 1,531 1,578 6,700
2026/01/20 1,609 1,624 1,605 1,610 4,900
2026/01/19 1,617 1,618 1,607 1,616 2,300
2026/01/16 1,614 1,618 1,590 1,618 5,000
2026/01/15 1,571 1,603 1,571 1,581 5,700
2026/01/14 1,548 1,605 1,548 1,581 9,700
2026/01/13 1,599 1,599 1,541 1,556 10,600
2026/01/09 1,515 1,527 1,513 1,527 2,500
2026/01/08 1,537 1,538 1,506 1,506 2,900
2026/01/07 1,505 1,532 1,505 1,532 5,700
2026/01/06 1,489 1,520 1,488 1,505 7,300
2026/01/05 1,462 1,500 1,458 1,488 14,000

このページの先頭へ