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
2022/12/30 1,201 1,201 1,201 1,201 100
2022/12/29 1,200 1,230 1,200 1,230 500
2022/12/28 1,200 1,220 1,200 1,200 600
2022/12/27 1,202 1,215 1,184 1,215 2,300
2022/12/26 1,213 1,235 1,211 1,211 3,500
2022/12/23 1,240 1,240 1,212 1,212 300
2022/12/22 1,245 1,245 1,245 1,245 300
2022/12/21 1,245 1,245 1,235 1,245 700
2022/12/20 1,270 1,270 1,249 1,249 400
2022/12/19 1,299 1,299 1,269 1,270 1,500
2022/12/16 1,360 1,360 1,280 1,280 3,400
2022/12/15 1,390 1,390 1,330 1,360 2,800
2022/12/14 1,430 1,430 1,366 1,390 1,400
2022/12/13 1,433 1,462 1,420 1,462 500
2022/12/12 1,469 1,469 1,460 1,463 400
2022/12/09 1,473 1,473 1,460 1,460 500
2022/12/08 1,477 1,477 1,473 1,473 300
2022/12/07 1,474 1,485 1,474 1,477 600
2022/12/06 1,500 1,500 1,490 1,490 1,100
2022/12/05 1,500 1,501 1,500 1,500 500
2022/12/01 1,560 1,560 1,560 1,560 100
2022/11/29 1,567 1,567 1,520 1,520 600
2022/11/28 1,540 1,550 1,540 1,550 1,100
2022/11/25 1,500 1,500 1,500 1,500 200
2022/11/24 1,460 1,500 1,460 1,500 500
2022/11/22 1,455 1,482 1,430 1,470 4,100
2022/11/21 1,490 1,490 1,482 1,482 1,200
2022/11/18 1,550 1,550 1,421 1,490 7,700
2022/11/17 1,586 1,586 1,580 1,580 900
2022/11/16 1,592 1,600 1,592 1,600 1,800
2022/11/15 1,595 1,595 1,592 1,592 1,100
2022/11/14 1,630 1,630 1,585 1,595 600
2022/11/10 1,630 1,630 1,630 1,630 100
2022/11/09 1,596 1,596 1,596 1,596 100
2022/11/08 1,620 1,620 1,620 1,620 100
2022/11/07 1,585 1,620 1,585 1,620 200
2022/11/04 1,620 1,620 1,620 1,620 100
2022/11/02 1,582 1,582 1,582 1,582 200
2022/11/01 1,600 1,600 1,600 1,600 100
2022/10/28 1,600 1,600 1,600 1,600 400
2022/10/27 1,616 1,616 1,616 1,616 400
2022/10/24 1,680 1,680 1,680 1,680 100
2022/10/21 1,626 1,678 1,626 1,678 600
2022/10/19 1,676 1,676 1,676 1,676 200
2022/10/14 1,676 1,676 1,676 1,676 100
2022/10/13 1,666 1,676 1,666 1,676 200
2022/10/12 1,616 1,680 1,599 1,680 1,700
2022/10/11 1,688 1,688 1,688 1,688 1,200
2022/10/07 1,688 1,688 1,688 1,688 300
2022/10/06 1,649 1,649 1,648 1,648 300
2022/10/05 1,630 1,630 1,630 1,630 100
2022/10/03 1,630 1,630 1,630 1,630 100
2022/09/29 1,650 1,650 1,641 1,650 300
2022/09/28 1,680 1,680 1,650 1,650 200
2022/09/27 1,650 1,680 1,640 1,680 700
2022/09/26 1,640 1,659 1,640 1,659 600
2022/09/21 1,640 1,640 1,625 1,640 600
2022/09/20 1,665 1,665 1,610 1,610 1,900
2022/09/16 1,729 1,729 1,655 1,695 700
2022/09/15 1,700 1,739 1,686 1,715 1,200
2022/09/14 1,699 1,699 1,671 1,699 700
2022/09/13 1,685 1,700 1,685 1,700 200
2022/09/12 1,735 1,735 1,690 1,700 2,000
2022/09/09 1,775 1,775 1,770 1,775 500
2022/09/08 1,736 1,736 1,736 1,736 100
2022/09/07 1,736 1,736 1,736 1,736 100
2022/09/05 1,790 1,790 1,750 1,750 300
2022/09/02 1,755 1,755 1,745 1,750 1,100
2022/09/01 1,760 1,760 1,755 1,755 700
2022/08/31 1,793 1,793 1,793 1,793 100
2022/08/29 1,759 1,760 1,755 1,755 500
2022/08/26 1,799 1,799 1,799 1,799 100
2022/08/25 1,781 1,781 1,762 1,762 500
2022/08/24 1,798 1,798 1,791 1,791 300
2022/08/23 1,809 1,809 1,800 1,800 400
2022/08/22 1,839 1,839 1,822 1,822 600
2022/08/19 1,850 1,850 1,840 1,840 200
2022/08/18 1,820 1,860 1,820 1,860 2,000
2022/08/17 1,850 1,850 1,850 1,850 200
2022/08/16 1,870 1,890 1,799 1,878 3,700
2022/08/15 2,039 2,039 1,980 1,990 900
2022/08/12 1,938 2,039 1,938 2,039 4,100
2022/08/10 1,937 1,943 1,937 1,940 500
2022/08/09 1,888 1,909 1,792 1,909 1,500
2022/08/08 1,780 1,900 1,780 1,870 1,700
2022/08/05 1,760 1,765 1,760 1,765 600
2022/08/03 1,740 1,750 1,740 1,750 500
2022/08/02 1,680 1,710 1,680 1,710 300
2022/08/01 1,760 1,760 1,680 1,680 2,500
2022/07/29 1,710 1,730 1,710 1,730 200
2022/07/28 1,740 1,760 1,710 1,710 1,200
2022/07/27 1,700 1,700 1,700 1,700 400
2022/07/26 1,705 1,705 1,700 1,700 1,400
2022/07/22 1,750 1,750 1,705 1,705 1,100
2022/07/21 1,729 1,729 1,720 1,720 200
2022/07/20 1,735 1,741 1,661 1,734 3,800
2022/07/19 1,700 1,730 1,695 1,730 800
2022/07/15 1,731 1,731 1,691 1,691 1,400
2022/07/14 1,760 1,760 1,705 1,730 2,400
2022/07/13 1,839 1,840 1,839 1,840 600
2022/07/12 1,801 1,820 1,797 1,820 400
2022/07/11 1,820 1,820 1,801 1,801 800
2022/07/08 1,844 1,859 1,804 1,820 600
2022/07/07 1,810 1,820 1,810 1,820 700
2022/07/06 1,849 1,849 1,809 1,809 200
2022/07/05 1,815 1,815 1,812 1,812 400
2022/07/04 1,818 1,818 1,815 1,815 500
2022/07/01 1,827 1,828 1,818 1,818 700
2022/06/30 1,849 1,849 1,849 1,849 100
2022/06/29 1,850 1,850 1,850 1,850 1,100
2022/06/28 1,924 1,924 1,822 1,850 5,300
2022/06/27 1,921 1,923 1,921 1,923 300
2022/06/24 1,989 2,000 1,989 2,000 400
2022/06/23 1,940 1,940 1,940 1,940 200
2022/06/22 1,929 1,940 1,929 1,940 600
2022/06/21 1,969 1,969 1,969 1,969 200
2022/06/20 2,040 2,040 1,920 1,920 1,400
2022/06/17 2,011 2,040 2,000 2,040 1,400
2022/06/15 2,090 2,090 2,003 2,088 1,200
2022/06/14 2,040 2,090 2,040 2,090 300
2022/06/10 2,060 2,087 2,060 2,087 300
2022/06/09 2,010 2,010 2,010 2,010 200
2022/06/08 2,034 2,034 2,015 2,015 600
2022/06/07 2,040 2,040 2,040 2,040 300
2022/06/06 2,095 2,095 2,080 2,080 300
2022/06/03 2,045 2,045 2,045 2,045 100
2022/06/02 2,073 2,073 2,031 2,031 400
2022/06/01 2,100 2,100 2,100 2,100 200
2022/05/31 2,142 2,142 2,142 2,142 200
2022/05/30 2,100 2,100 2,100 2,100 200
2022/05/27 2,100 2,100 2,100 2,100 500
2022/05/26 2,150 2,150 2,075 2,075 1,800
2022/05/25 2,130 2,200 2,130 2,200 1,300
2022/05/24 2,100 2,100 2,100 2,100 500
2022/05/23 2,109 2,109 2,109 2,109 100
2022/05/20 2,150 2,160 2,150 2,160 600
2022/05/19 2,163 2,163 2,160 2,160 500
2022/05/18 2,179 2,190 2,179 2,190 200
2022/05/17 2,106 2,154 2,106 2,154 500
2022/05/16 2,135 2,135 2,135 2,135 100
2022/05/13 2,114 2,190 2,114 2,185 1,800
2022/05/12 2,097 2,097 2,097 2,097 100
2022/05/11 2,038 2,047 2,000 2,047 600
2022/05/10 2,011 2,011 2,011 2,011 500
2022/05/09 2,000 2,000 1,971 1,971 900
2022/05/06 1,999 2,009 1,997 2,009 1,300
2022/05/02 1,959 1,984 1,959 1,984 400
2022/04/28 1,901 1,931 1,891 1,931 1,500
2022/04/27 1,940 1,941 1,940 1,941 200
2022/04/26 1,910 1,950 1,900 1,900 1,500
2022/04/25 1,935 1,935 1,920 1,935 400
2022/04/22 1,950 1,965 1,945 1,965 700
2022/04/21 1,963 1,963 1,950 1,963 500
2022/04/18 1,998 2,001 1,982 1,982 1,100
2022/04/15 1,950 2,000 1,950 1,998 1,000
2022/04/14 2,020 2,020 1,985 1,985 700
2022/04/13 2,003 2,003 1,970 1,970 500
2022/04/12 1,970 1,970 1,970 1,970 200
2022/04/11 1,995 1,995 1,970 1,995 600
2022/04/08 1,999 2,000 1,999 2,000 200
2022/04/05 1,930 1,978 1,900 1,978 900
2022/04/04 1,940 1,980 1,940 1,980 200
2022/04/01 2,000 2,010 1,980 1,980 600
2022/03/31 2,000 2,100 2,000 2,029 3,200
2022/03/30 1,975 2,000 1,950 1,980 2,100
2022/03/29 1,982 1,982 1,982 1,982 200
2022/03/28 1,995 1,995 1,990 1,990 200
2022/03/25 2,057 2,057 1,955 1,955 400
2022/03/23 2,030 2,057 2,030 2,057 1,500
2022/03/22 1,970 1,996 1,950 1,995 800
2022/03/18 1,935 1,935 1,930 1,930 400
2022/03/17 1,800 1,950 1,800 1,940 1,600
2022/03/16 1,769 1,780 1,760 1,780 700
2022/03/15 1,730 1,730 1,730 1,730 100
2022/03/14 1,761 1,761 1,720 1,720 300
2022/03/10 1,795 1,800 1,780 1,780 1,600
2022/03/09 1,770 1,770 1,770 1,770 100
2022/03/08 1,730 1,740 1,730 1,730 300
2022/03/07 1,800 1,800 1,680 1,730 2,500
2022/03/04 1,800 1,819 1,781 1,819 1,400
2022/03/03 1,801 1,819 1,782 1,792 2,800
2022/03/02 1,810 1,830 1,810 1,830 600
2022/03/01 1,800 1,860 1,800 1,850 1,200
2022/02/28 1,850 1,870 1,800 1,800 4,400
2022/02/25 1,940 1,950 1,900 1,900 1,800
2022/02/24 1,920 1,920 1,860 1,860 2,100
2022/02/22 2,020 2,020 1,960 1,960 700
2022/02/21 2,050 2,060 1,990 2,060 700
2022/02/17 1,948 2,078 1,948 2,078 600
2022/02/16 1,890 2,097 1,890 2,088 1,300
2022/02/15 1,910 1,910 1,850 1,850 1,500
2022/02/14 2,000 2,001 1,950 1,950 1,200
2022/02/10 2,061 2,065 1,999 1,999 2,300
2022/02/09 1,830 1,891 1,830 1,891 500
2022/02/08 1,945 1,945 1,910 1,910 200
2022/02/07 1,940 1,940 1,938 1,940 300
2022/02/04 2,000 2,000 1,950 1,950 200
2022/02/03 2,022 2,022 2,000 2,000 300
2022/02/02 2,100 2,100 1,995 2,000 1,100
2022/02/01 2,250 2,250 2,100 2,100 700
2022/01/31 2,139 2,330 2,100 2,100 2,500
2022/01/28 1,690 2,089 1,690 2,089 1,000
2022/01/27 1,730 1,730 1,635 1,690 1,800
2022/01/26 1,730 1,730 1,730 1,730 300
2022/01/25 1,760 1,770 1,730 1,770 1,000
2022/01/24 1,800 1,800 1,740 1,800 800
2022/01/21 1,800 1,810 1,780 1,780 500
2022/01/20 1,901 1,901 1,830 1,830 2,200
2022/01/19 1,970 1,976 1,935 1,935 1,000
2022/01/18 2,000 2,001 1,980 1,980 1,200
2022/01/17 2,220 2,270 2,011 2,023 2,200
2022/01/14 2,070 2,070 2,070 2,070 300
2022/01/13 2,250 2,250 1,861 2,070 4,500
2022/01/12 2,333 2,335 2,260 2,260 2,600
2022/01/11 2,335 2,499 2,333 2,333 8,000
2022/01/07 2,028 2,525 2,028 2,235 11,300
2022/01/06 2,050 2,099 1,920 2,026 2,200
2022/01/05 1,860 2,180 1,860 2,100 21,200
2022/01/04 1,584 1,780 1,584 1,780 7,800

このページの先頭へ