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

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
2026/05/01 1,171 1,173 1,155 1,170 2,700
2026/04/30 1,171 1,181 1,166 1,170 1,400
2026/04/28 1,172 1,190 1,171 1,177 1,700
2026/04/27 1,175 1,182 1,175 1,182 500
2026/04/24 1,193 1,194 1,184 1,184 500
2026/04/23 1,179 1,193 1,171 1,193 1,900
2026/04/22 1,181 1,184 1,180 1,184 300
2026/04/21 1,181 1,181 1,181 1,181 600
2026/04/20 1,183 1,184 1,183 1,184 1,200
2026/04/17 1,183 1,183 1,183 1,183 600
2026/04/16 1,177 1,194 1,177 1,192 900
2026/04/15 1,198 1,198 1,180 1,182 900
2026/04/14 1,177 1,182 1,177 1,182 700
2026/04/13 1,176 1,180 1,176 1,180 1,600
2026/04/10 1,176 1,176 1,160 1,175 1,100
2026/04/09 1,178 1,179 1,158 1,177 600
2026/04/08 1,148 1,179 1,148 1,150 3,700
2026/04/07 1,145 1,180 1,145 1,175 600
2026/04/06 1,166 1,166 1,135 1,145 1,600
2026/04/03 1,150 1,150 1,136 1,136 1,100
2026/03/27 1,120 1,125 1,120 1,125 300
2026/03/26 1,132 1,150 1,109 1,109 1,700
2026/03/25 1,123 1,123 1,123 1,123 300
2026/03/24 1,121 1,121 1,120 1,120 300
2026/03/23 1,120 1,121 1,083 1,096 1,200
2026/03/19 1,121 1,121 1,120 1,120 400
2026/03/18 1,134 1,140 1,132 1,140 1,100
2026/03/17 1,113 1,120 1,113 1,120 300
2026/03/16 1,129 1,129 1,072 1,122 400
2026/03/13 1,112 1,129 1,111 1,129 500
2026/03/12 1,114 1,114 1,097 1,113 300
2026/03/11 1,114 1,114 1,114 1,114 100
2026/03/10 1,101 1,114 1,101 1,114 400
2026/03/09 1,085 1,085 1,080 1,083 1,300
2026/03/06 1,115 1,115 1,090 1,090 800
2026/03/05 1,085 1,140 1,085 1,088 1,300
2026/03/04 1,114 1,114 1,083 1,083 900
2026/03/03 1,106 1,119 1,100 1,100 1,300
2026/03/02 1,120 1,120 1,102 1,103 500
2026/02/27 1,110 1,126 1,100 1,102 1,400
2026/02/26 1,120 1,130 1,110 1,110 400
2026/02/25 1,126 1,126 1,126 1,126 300
2026/02/24 1,123 1,127 1,123 1,126 1,200
2026/02/20 1,120 1,120 1,120 1,120 200
2026/02/19 1,109 1,125 1,109 1,125 900
2026/02/18 1,115 1,115 1,088 1,091 1,100
2026/02/17 1,108 1,108 1,100 1,107 600
2026/02/16 1,087 1,110 1,087 1,108 1,100
2026/02/13 1,088 1,088 1,082 1,082 500
2026/02/12 1,083 1,099 1,081 1,088 700
2026/02/10 1,100 1,100 1,095 1,095 600
2026/02/09 1,087 1,098 1,087 1,093 2,000
2026/02/06 1,110 1,120 1,080 1,120 900
2026/02/05 1,068 1,075 1,067 1,075 1,800
2026/02/04 1,076 1,076 1,069 1,069 900
2026/02/03 1,088 1,088 1,080 1,080 700
2026/02/02 1,088 1,088 1,088 1,088 200
2026/01/30 1,061 1,088 1,061 1,088 600
2026/01/29 1,070 1,070 1,070 1,070 400
2026/01/28 1,079 1,099 1,079 1,094 600
2026/01/27 1,098 1,100 1,068 1,079 2,100
2026/01/26 1,079 1,079 1,050 1,050 2,000
2026/01/23 1,078 1,078 1,078 1,078 100
2026/01/22 1,095 1,095 1,078 1,078 1,300
2026/01/21 1,066 1,094 1,066 1,094 600
2026/01/20 1,097 1,097 1,067 1,093 2,700
2026/01/19 1,047 1,050 1,041 1,050 1,000
2026/01/16 1,036 1,041 1,036 1,041 500
2026/01/15 1,035 1,036 1,032 1,032 600
2026/01/14 1,040 1,040 1,029 1,029 400
2026/01/13 1,025 1,038 1,025 1,038 2,400
2026/01/09 1,035 1,035 1,021 1,025 1,200
2026/01/08 1,025 1,025 1,019 1,019 400
2026/01/07 1,026 1,026 1,017 1,017 900
2026/01/06 1,023 1,027 1,013 1,027 400
2026/01/05 1,022 1,024 1,021 1,024 700
2025/12/30 1,030 1,030 1,022 1,022 600
2025/12/29 1,004 1,030 1,004 1,011 1,400
2025/12/26 1,006 1,016 1,006 1,006 1,300
2025/12/25 1,019 1,019 1,002 1,005 900
2025/12/24 1,004 1,019 1,004 1,019 500
2025/12/23 1,008 1,016 1,005 1,016 1,400
2025/12/22 1,003 1,003 996 996 900
2025/12/19 994 995 994 995 600
2025/12/18 1,017 1,017 1,000 1,005 1,100
2025/12/17 998 1,000 998 1,000 800
2025/12/16 989 997 989 997 700
2025/12/15 994 995 988 988 1,000
2025/12/12 991 992 991 992 300
2025/12/11 989 996 984 984 900
2025/12/10 993 996 983 990 1,700
2025/12/09 995 995 986 995 500
2025/12/08 980 983 980 983 800
2025/12/05 984 984 980 980 800
2025/12/04 983 984 983 984 300
2025/12/03 983 998 983 998 800
2025/12/02 991 991 988 988 600
2025/12/01 995 1,000 992 992 900
2025/11/28 1,000 1,000 1,000 1,000 300
2025/11/27 990 1,000 990 1,000 200
2025/11/26 1,010 1,010 985 1,008 800
2025/11/25 1,000 1,010 983 1,010 2,200
2025/11/21 970 991 970 991 700
2025/11/20 982 982 975 979 400
2025/11/19 983 983 976 977 500
2025/11/18 1,000 1,000 998 998 500
2025/11/17 981 990 981 990 300
2025/11/14 976 999 976 999 300
2025/11/13 976 976 976 976 100
2025/11/12 994 998 972 975 800
2025/11/11 994 994 994 994 100
2025/11/10 999 1,000 999 1,000 400
2025/11/07 980 980 972 972 200
2025/11/06 980 980 980 980 100
2025/11/05 970 970 957 970 1,000
2025/11/04 960 968 960 968 300
2025/10/31 959 965 958 958 500
2025/10/30 960 960 960 960 800
2025/10/29 961 961 960 960 700
2025/10/28 965 965 961 961 500
2025/10/27 965 979 965 965 900
2025/10/23 970 970 970 970 100
2025/10/21 970 970 970 970 300
2025/10/20 984 984 977 977 500
2025/10/16 969 969 969 969 200
2025/10/15 967 972 966 972 1,400
2025/10/14 967 970 967 970 1,600
2025/10/10 995 995 978 980 1,100
2025/10/09 989 990 971 971 400
2025/10/08 990 990 990 990 200
2025/10/07 990 990 967 967 700
2025/10/06 985 990 968 990 1,400
2025/10/03 978 978 974 975 700
2025/10/02 978 979 978 979 400
2025/10/01 970 971 966 968 900
2025/09/30 968 980 968 970 500
2025/09/29 968 976 968 976 600
2025/09/26 975 975 966 966 700
2025/09/25 976 976 969 969 600
2025/09/24 970 970 969 969 500
2025/09/22 971 972 971 972 600
2025/09/19 976 976 966 971 1,300
2025/09/18 996 996 961 978 5,700
2025/09/17 986 986 981 981 600
2025/09/16 985 990 971 971 2,700
2025/09/12 995 995 982 985 1,000
2025/09/11 978 983 978 983 600
2025/09/10 971 977 970 977 700
2025/09/09 969 970 966 970 1,300
2025/09/08 974 989 973 981 1,100
2025/09/05 963 975 963 970 300
2025/09/04 960 969 960 969 500
2025/09/03 968 968 965 965 400
2025/09/02 954 955 954 955 800
2025/09/01 965 965 951 965 1,400
2025/08/29 950 951 945 950 1,000
2025/08/28 951 952 951 952 300
2025/08/27 956 968 955 955 500
2025/08/26 956 956 956 956 100
2025/08/25 945 980 945 956 3,800
2025/08/22 937 945 937 945 400
2025/08/21 962 962 961 961 600
2025/08/20 949 956 949 950 1,400
2025/08/19 950 950 949 949 800
2025/08/18 934 941 934 935 1,200
2025/08/15 942 942 935 935 1,600
2025/08/14 942 955 942 943 700
2025/08/13 942 951 942 945 800
2025/08/12 940 942 940 942 800
2025/08/08 958 958 932 932 1,300
2025/08/07 952 955 948 948 900
2025/08/06 950 955 950 952 1,100
2025/08/05 970 970 950 953 2,800
2025/08/04 978 978 950 958 4,700
2025/08/01 995 995 975 978 4,000
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

このページの先頭へ