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
2026/02/04 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
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

このページの先頭へ