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
2021/12/30 1,507 1,520 1,504 1,504 1,000
2021/12/29 1,491 1,600 1,491 1,516 1,900
2021/12/29 1 -> 2.00 分割
2021/12/28 3,055 3,125 3,010 3,035 1,500
2021/12/27 3,005 3,030 2,980 2,980 700
2021/12/24 3,060 3,060 2,961 2,962 700
2021/12/23 2,960 3,050 2,921 3,050 1,600
2021/12/22 2,915 2,960 2,915 2,960 4,200
2021/12/21 2,900 2,997 2,890 2,915 2,600
2021/12/20 2,900 2,950 2,900 2,950 3,300
2021/12/17 2,920 2,920 2,910 2,913 1,900
2021/12/16 3,030 3,030 2,923 2,923 1,800
2021/12/15 2,980 3,080 2,980 2,980 700
2021/12/14 3,060 3,060 3,030 3,030 1,400
2021/12/13 3,100 3,100 3,010 3,060 600
2021/12/10 2,903 3,100 2,903 3,100 1,800
2021/12/09 2,950 2,950 2,900 2,900 600
2021/12/08 3,000 3,000 2,900 2,900 800
2021/12/06 2,953 2,953 2,950 2,950 900
2021/12/03 2,892 2,903 2,850 2,903 900
2021/12/02 2,885 2,931 2,876 2,891 7,000
2021/12/01 3,120 3,170 3,005 3,005 1,200
2021/11/30 2,820 3,160 2,820 3,100 2,900
2021/11/29 2,900 3,040 2,840 2,840 2,100
2021/11/26 2,900 2,903 2,887 2,900 6,900
2021/11/25 2,861 2,910 2,861 2,900 500
2021/11/24 2,960 2,980 2,853 2,900 1,700
2021/11/22 2,991 2,991 2,912 2,979 1,200
2021/11/19 3,025 3,025 2,928 2,985 1,800
2021/11/18 3,220 3,220 3,065 3,095 4,000
2021/11/17 3,160 3,160 3,150 3,150 3,700
2021/11/16 3,115 3,255 3,115 3,160 2,700
2021/11/15 3,160 3,160 3,115 3,115 1,200
2021/11/12 3,200 3,200 3,150 3,160 600
2021/11/11 3,145 3,295 3,050 3,190 5,000
2021/11/10 2,869 2,902 2,850 2,902 900
2021/11/09 2,833 2,870 2,820 2,870 900
2021/11/08 2,838 2,838 2,823 2,830 400
2021/11/05 2,835 2,850 2,800 2,838 800
2021/11/04 2,965 3,015 2,835 2,835 4,400
2021/11/02 3,210 3,245 2,960 2,962 5,000
2021/11/01 3,230 3,500 3,200 3,240 3,600
2021/10/29 3,300 3,350 3,300 3,300 800
2021/10/28 3,040 3,295 3,040 3,295 1,500
2021/10/27 3,090 3,100 3,010 3,030 1,500
2021/10/26 3,060 3,095 3,060 3,085 1,300
2021/10/25 3,000 3,080 3,000 3,080 300
2021/10/22 3,115 3,490 2,995 2,995 6,700
2021/10/21 2,935 3,045 2,900 3,045 2,300
2021/10/20 2,861 2,929 2,861 2,890 1,100
2021/10/19 2,975 2,975 2,910 2,910 1,500
2021/10/18 2,855 2,929 2,855 2,925 1,500
2021/10/15 2,909 2,909 2,850 2,851 400
2021/10/14 2,811 2,930 2,811 2,860 1,400
2021/10/13 2,807 2,807 2,807 2,807 100
2021/10/12 2,798 2,830 2,797 2,805 2,300
2021/10/11 2,770 2,800 2,761 2,800 1,600
2021/10/08 2,849 2,849 2,762 2,762 3,100
2021/10/07 2,794 2,798 2,773 2,777 500
2021/10/06 2,784 2,830 2,760 2,774 4,000
2021/10/05 2,750 2,830 2,744 2,830 2,600
2021/10/04 2,750 2,775 2,732 2,775 1,300
2021/10/01 2,799 2,799 2,719 2,750 5,600
2021/09/30 2,835 2,864 2,801 2,801 3,200
2021/09/29 2,799 2,835 2,750 2,835 3,600
2021/09/28 2,730 2,800 2,722 2,800 3,100
2021/09/27 2,869 2,869 2,824 2,830 1,000
2021/09/24 2,869 2,892 2,800 2,859 3,900
2021/09/22 2,766 2,886 2,766 2,866 4,500
2021/09/21 2,650 2,764 2,650 2,764 4,200
2021/09/17 2,740 2,740 2,662 2,700 5,300
2021/09/16 2,900 2,900 2,572 2,690 14,100
2021/09/15 2,823 2,959 2,823 2,853 10,800
2021/09/14 3,110 3,165 2,801 2,812 74,600
2021/09/13 3,550 3,745 3,125 3,355 192,000

このページの先頭へ