Ｇｅｏｌｏｃａｔｉｏｎ Ｔｅｃｈｎｏｌｏｇｙ(4018)の株価時系列情報
Ｇｅｏｌｏｃａｔｉｏｎ Ｔｅｃｈｎｏｌｏｇｙ(4018)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 999 | 999 | 995 | 995 | 5,300 |
| 2025/07/30 | 1,000 | 1,001 | 999 | 999 | 900 |
| 2025/07/29 | 998 | 1,002 | 998 | 1,000 | 800 |
| 2025/07/28 | 1,008 | 1,008 | 998 | 998 | 1,400 |
| 2025/07/25 | 1,025 | 1,025 | 1,025 | 1,025 | 200 |
| 2025/07/24 | 1,026 | 1,026 | 1,026 | 1,026 | 1,000 |
| 2025/07/23 | 997 | 1,000 | 997 | 998 | 300 |
| 2025/07/22 | 1,000 | 1,001 | 997 | 997 | 1,000 |
| 2025/07/18 | 1,027 | 1,027 | 999 | 1,008 | 1,100 |
| 2025/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 800 |
| 2025/07/16 | 996 | 1,000 | 996 | 1,000 | 1,700 |
| 2025/07/15 | 1,010 | 1,010 | 1,002 | 1,002 | 200 |
| 2025/07/14 | 1,020 | 1,020 | 1,015 | 1,015 | 600 |
| 2025/07/11 | 1,000 | 1,000 | 996 | 1,000 | 2,400 |
| 2025/07/10 | 1,004 | 1,004 | 999 | 1,000 | 3,300 |
| 2025/07/09 | 1,001 | 1,004 | 1,000 | 1,004 | 800 |
| 2025/07/08 | 1,024 | 1,024 | 1,005 | 1,005 | 800 |
| 2025/07/07 | 1,040 | 1,040 | 1,002 | 1,004 | 1,900 |
| 2025/07/04 | 1,003 | 1,010 | 1,000 | 1,010 | 1,000 |
| 2025/07/03 | 1,007 | 1,008 | 1,002 | 1,003 | 800 |
| 2025/07/02 | 1,020 | 1,021 | 1,007 | 1,008 | 1,400 |
| 2025/07/01 | 1,027 | 1,027 | 1,022 | 1,023 | 1,400 |
| 2025/06/30 | 1,094 | 1,094 | 1,018 | 1,041 | 5,300 |
| 2025/06/27 | 1,007 | 1,047 | 1,006 | 1,036 | 26,900 |
| 2025/06/26 | 1,245 | 1,288 | 1,245 | 1,287 | 6,900 |
| 2025/06/25 | 1,238 | 1,250 | 1,238 | 1,245 | 3,300 |
| 2025/06/24 | 1,222 | 1,238 | 1,210 | 1,238 | 2,900 |
| 2025/06/23 | 1,220 | 1,249 | 1,220 | 1,222 | 3,700 |
| 2025/06/20 | 1,261 | 1,261 | 1,220 | 1,245 | 2,300 |
| 2025/06/19 | 1,220 | 1,250 | 1,220 | 1,250 | 2,100 |
| 2025/06/18 | 1,225 | 1,230 | 1,200 | 1,228 | 3,200 |
| 2025/06/17 | 1,205 | 1,218 | 1,201 | 1,218 | 1,500 |
| 2025/06/16 | 1,200 | 1,210 | 1,199 | 1,210 | 2,900 |
| 2025/06/13 | 1,199 | 1,199 | 1,197 | 1,199 | 2,100 |
| 2025/06/12 | 1,199 | 1,199 | 1,194 | 1,198 | 3,500 |
| 2025/06/11 | 1,199 | 1,200 | 1,194 | 1,198 | 2,000 |
| 2025/06/10 | 1,199 | 1,200 | 1,198 | 1,198 | 2,600 |
| 2025/06/09 | 1,200 | 1,200 | 1,198 | 1,199 | 2,700 |
| 2025/06/06 | 1,199 | 1,200 | 1,196 | 1,197 | 2,100 |
| 2025/06/05 | 1,198 | 1,199 | 1,197 | 1,199 | 1,800 |
| 2025/06/04 | 1,191 | 1,195 | 1,191 | 1,195 | 1,000 |
| 2025/06/03 | 1,199 | 1,200 | 1,190 | 1,191 | 3,100 |
| 2025/06/02 | 1,185 | 1,200 | 1,185 | 1,190 | 2,800 |
| 2025/05/30 | 1,188 | 1,192 | 1,180 | 1,180 | 2,300 |
| 2025/05/29 | 1,160 | 1,195 | 1,153 | 1,192 | 2,700 |
| 2025/05/28 | 1,148 | 1,161 | 1,146 | 1,161 | 2,900 |
| 2025/05/27 | 1,146 | 1,148 | 1,136 | 1,148 | 1,500 |
| 2025/05/26 | 1,130 | 1,140 | 1,130 | 1,140 | 1,700 |
| 2025/05/23 | 1,127 | 1,140 | 1,112 | 1,130 | 2,800 |
| 2025/05/22 | 1,102 | 1,120 | 1,102 | 1,109 | 2,000 |
| 2025/05/21 | 1,091 | 1,114 | 1,091 | 1,114 | 1,900 |
| 2025/05/20 | 1,099 | 1,112 | 1,080 | 1,100 | 3,000 |
| 2025/05/19 | 1,095 | 1,097 | 1,060 | 1,090 | 3,200 |
| 2025/05/16 | 1,055 | 1,080 | 1,049 | 1,053 | 3,400 |
| 2025/05/15 | 1,046 | 1,095 | 1,046 | 1,047 | 7,200 |
| 2025/05/14 | 1,030 | 1,035 | 1,026 | 1,035 | 2,200 |
| 2025/05/13 | 1,030 | 1,038 | 1,027 | 1,031 | 1,000 |
| 2025/05/12 | 1,029 | 1,035 | 1,029 | 1,030 | 900 |
| 2025/05/09 | 1,022 | 1,025 | 1,020 | 1,025 | 1,900 |
| 2025/05/08 | 1,017 | 1,020 | 1,015 | 1,020 | 1,500 |
| 2025/05/07 | 1,019 | 1,019 | 1,015 | 1,017 | 1,200 |
| 2025/05/02 | 1,024 | 1,024 | 1,019 | 1,020 | 1,200 |
| 2025/05/01 | 1,014 | 1,018 | 1,011 | 1,011 | 1,300 |
| 2025/04/30 | 1,019 | 1,019 | 1,010 | 1,014 | 1,800 |
| 2025/04/28 | 1,015 | 1,020 | 1,015 | 1,020 | 2,100 |
| 2025/04/25 | 1,010 | 1,010 | 996 | 998 | 900 |
| 2025/04/24 | 1,005 | 1,005 | 998 | 998 | 1,500 |
| 2025/04/23 | 1,005 | 1,005 | 1,000 | 1,005 | 900 |
| 2025/04/22 | 1,000 | 1,005 | 1,000 | 1,005 | 1,700 |
| 2025/04/21 | 1,010 | 1,010 | 1,000 | 1,005 | 1,800 |
| 2025/04/18 | 1,029 | 1,029 | 1,000 | 1,010 | 2,600 |
| 2025/04/17 | 1,000 | 1,005 | 990 | 1,000 | 2,000 |
| 2025/04/16 | 995 | 995 | 992 | 995 | 1,500 |
| 2025/04/15 | 1,000 | 1,000 | 995 | 995 | 800 |
| 2025/04/14 | 985 | 1,000 | 985 | 989 | 2,700 |
| 2025/04/11 | 1,012 | 1,013 | 987 | 987 | 3,600 |
| 2025/04/10 | 1,025 | 1,028 | 1,006 | 1,010 | 1,400 |
| 2025/04/09 | 1,022 | 1,022 | 991 | 1,005 | 1,100 |
| 2025/04/08 | 1,015 | 1,030 | 995 | 1,000 | 1,900 |
| 2025/04/07 | 969 | 1,000 | 969 | 990 | 3,100 |
| 2025/04/04 | 1,000 | 1,025 | 975 | 1,014 | 1,200 |
| 2025/04/03 | 992 | 1,024 | 975 | 1,000 | 1,700 |
| 2025/04/02 | 985 | 999 | 974 | 977 | 1,200 |
| 2025/04/01 | 955 | 970 | 955 | 970 | 1,100 |
| 2025/03/31 | 949 | 955 | 948 | 955 | 2,200 |
| 2025/03/28 | 946 | 949 | 940 | 948 | 1,500 |
| 2025/03/27 | 955 | 955 | 907 | 937 | 5,900 |
| 2025/03/26 | 949 | 956 | 948 | 948 | 4,100 |
| 2025/03/25 | 948 | 949 | 947 | 949 | 900 |
| 2025/03/24 | 940 | 948 | 940 | 946 | 600 |
| 2025/03/21 | 925 | 934 | 925 | 934 | 1,000 |
| 2025/03/19 | 911 | 918 | 911 | 918 | 1,500 |
| 2025/03/18 | 913 | 914 | 902 | 907 | 900 |
| 2025/03/17 | 890 | 918 | 885 | 903 | 11,600 |
| 2025/03/14 | 959 | 959 | 905 | 930 | 6,200 |
| 2025/03/13 | 954 | 959 | 954 | 959 | 300 |
| 2025/03/12 | 951 | 952 | 951 | 952 | 200 |
| 2025/03/11 | 949 | 960 | 949 | 950 | 300 |
| 2025/03/10 | 969 | 969 | 945 | 945 | 1,900 |
| 2025/03/07 | 975 | 975 | 960 | 969 | 600 |
| 2025/03/06 | 959 | 975 | 959 | 975 | 300 |
| 2025/03/05 | 935 | 950 | 935 | 950 | 1,000 |
| 2025/03/04 | 935 | 935 | 935 | 935 | 200 |
| 2025/03/03 | 929 | 930 | 914 | 930 | 1,300 |
| 2025/02/28 | 925 | 928 | 925 | 928 | 1,000 |
| 2025/02/27 | 937 | 937 | 926 | 926 | 600 |
| 2025/02/26 | 918 | 937 | 917 | 937 | 700 |
| 2025/02/25 | 914 | 928 | 906 | 917 | 2,100 |
| 2025/02/21 | 970 | 970 | 900 | 925 | 7,100 |
| 2025/02/20 | 960 | 970 | 950 | 970 | 2,800 |
| 2025/02/19 | 970 | 970 | 970 | 970 | 2,800 |
| 2025/02/18 | 990 | 990 | 980 | 980 | 1,800 |
| 2025/02/17 | 990 | 990 | 990 | 990 | 700 |
| 2025/02/14 | 980 | 980 | 980 | 980 | 200 |
| 2025/02/13 | 1,000 | 1,000 | 970 | 970 | 300 |
| 2025/02/12 | 980 | 999 | 980 | 999 | 500 |
| 2025/02/10 | 995 | 995 | 995 | 995 | 1,000 |
| 2025/02/07 | 970 | 970 | 970 | 970 | 100 |
| 2025/02/06 | 966 | 971 | 955 | 966 | 700 |
| 2025/02/05 | 945 | 953 | 945 | 953 | 800 |
| 2025/02/04 | 939 | 939 | 938 | 938 | 500 |
| 2025/02/03 | 940 | 941 | 916 | 939 | 1,100 |
| 2025/01/31 | 970 | 970 | 923 | 942 | 4,400 |
| 2025/01/30 | 960 | 975 | 947 | 970 | 4,500 |
| 2025/01/29 | 1,000 | 1,009 | 975 | 975 | 2,100 |
| 2025/01/28 | 999 | 999 | 999 | 999 | 100 |
| 2025/01/27 | 1,005 | 1,005 | 977 | 992 | 3,400 |
| 2025/01/24 | 1,000 | 1,029 | 999 | 1,029 | 3,000 |
| 2025/01/23 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2025/01/22 | 1,050 | 1,050 | 1,040 | 1,040 | 500 |
| 2025/01/21 | 1,050 | 1,050 | 1,049 | 1,050 | 2,000 |
| 2025/01/20 | 1,050 | 1,050 | 1,025 | 1,025 | 800 |
| 2025/01/17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 |
| 2025/01/15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2025/01/14 | 1,031 | 1,035 | 1,020 | 1,035 | 500 |
| 2025/01/10 | 1,020 | 1,030 | 1,020 | 1,030 | 500 |
| 2025/01/09 | 1,010 | 1,029 | 1,001 | 1,021 | 600 |
| 2025/01/08 | 1,006 | 1,045 | 1,005 | 1,025 | 900 |
| 2025/01/07 | 1,005 | 1,050 | 1,005 | 1,046 | 1,600 |
| 2025/01/06 | 975 | 1,035 | 975 | 1,005 | 2,100 |
| 2024/12/30 | 978 | 978 | 975 | 975 | 700 |
| 2024/12/27 | 950 | 950 | 947 | 948 | 1,400 |
| 2024/12/26 | 965 | 965 | 950 | 951 | 2,700 |
| 2024/12/25 | 964 | 964 | 964 | 964 | 100 |
| 2024/12/24 | 955 | 955 | 951 | 951 | 1,000 |
| 2024/12/23 | 953 | 1,000 | 953 | 965 | 2,000 |
| 2024/12/20 | 983 | 983 | 983 | 983 | 100 |
| 2024/12/19 | 980 | 990 | 980 | 988 | 900 |
| 2024/12/18 | 997 | 1,035 | 981 | 996 | 900 |
| 2024/12/17 | 975 | 980 | 975 | 980 | 200 |
| 2024/12/16 | 975 | 975 | 972 | 975 | 1,500 |
| 2024/12/12 | 979 | 979 | 962 | 975 | 600 |
| 2024/12/11 | 980 | 980 | 979 | 979 | 600 |
| 2024/12/10 | 970 | 970 | 970 | 970 | 500 |
| 2024/12/09 | 960 | 960 | 950 | 960 | 900 |
| 2024/12/06 | 955 | 960 | 950 | 950 | 1,200 |
| 2024/12/05 | 950 | 950 | 950 | 950 | 1,300 |
| 2024/12/04 | 970 | 970 | 950 | 950 | 1,300 |
| 2024/12/03 | 955 | 955 | 955 | 955 | 100 |
| 2024/12/02 | 951 | 955 | 951 | 955 | 900 |
| 2024/11/29 | 950 | 950 | 950 | 950 | 300 |
| 2024/11/28 | 940 | 951 | 936 | 951 | 600 |
| 2024/11/26 | 946 | 947 | 946 | 947 | 400 |
| 2024/11/25 | 950 | 950 | 946 | 946 | 600 |
| 2024/11/22 | 947 | 947 | 947 | 947 | 100 |
| 2024/11/21 | 948 | 948 | 948 | 948 | 100 |
| 2024/11/20 | 948 | 948 | 948 | 948 | 200 |
| 2024/11/19 | 980 | 980 | 947 | 947 | 600 |
| 2024/11/18 | 946 | 946 | 946 | 946 | 100 |
| 2024/11/15 | 940 | 960 | 940 | 950 | 700 |
| 2024/11/14 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/13 | 955 | 955 | 950 | 950 | 600 |
| 2024/11/12 | 950 | 950 | 950 | 950 | 100 |
| 2024/11/11 | 948 | 948 | 948 | 948 | 100 |
| 2024/11/08 | 957 | 957 | 935 | 950 | 600 |
| 2024/11/06 | 955 | 955 | 942 | 942 | 500 |
| 2024/11/05 | 960 | 960 | 944 | 954 | 500 |
| 2024/11/01 | 937 | 937 | 937 | 937 | 200 |
| 2024/10/31 | 955 | 955 | 950 | 950 | 200 |
| 2024/10/30 | 932 | 955 | 932 | 955 | 300 |
| 2024/10/29 | 932 | 932 | 932 | 932 | 100 |
| 2024/10/28 | 932 | 932 | 932 | 932 | 200 |
| 2024/10/25 | 932 | 932 | 932 | 932 | 500 |
| 2024/10/24 | 932 | 932 | 932 | 932 | 300 |
| 2024/10/23 | 940 | 940 | 940 | 940 | 200 |
| 2024/10/22 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/21 | 948 | 948 | 948 | 948 | 500 |
| 2024/10/18 | 948 | 949 | 948 | 949 | 500 |
| 2024/10/17 | 945 | 945 | 945 | 945 | 100 |
| 2024/10/16 | 935 | 935 | 935 | 935 | 100 |
| 2024/10/15 | 937 | 947 | 936 | 936 | 400 |
| 2024/10/11 | 927 | 948 | 927 | 948 | 200 |
| 2024/10/10 | 948 | 948 | 948 | 948 | 500 |
| 2024/10/09 | 930 | 930 | 930 | 930 | 200 |
| 2024/10/08 | 915 | 930 | 915 | 930 | 300 |
| 2024/10/07 | 915 | 925 | 915 | 925 | 1,100 |
| 2024/10/04 | 920 | 930 | 920 | 930 | 800 |
| 2024/10/03 | 940 | 940 | 935 | 935 | 400 |
| 2024/10/02 | 920 | 934 | 920 | 934 | 300 |
| 2024/10/01 | 905 | 935 | 905 | 935 | 500 |