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 |
---|---|---|---|---|---|
2023/12/29 | 665 | 665 | 665 | 665 | 400 |
2023/12/28 | 658 | 665 | 657 | 665 | 500 |
2023/12/27 | 650 | 661 | 650 | 661 | 1,500 |
2023/12/26 | 680 | 680 | 675 | 675 | 600 |
2023/12/25 | 690 | 690 | 675 | 680 | 4,000 |
2023/12/22 | 690 | 691 | 690 | 690 | 1,000 |
2023/12/21 | 688 | 688 | 685 | 685 | 1,500 |
2023/12/20 | 687 | 688 | 687 | 688 | 800 |
2023/12/19 | 759 | 767 | 680 | 690 | 1,500 |
2023/12/18 | 700 | 715 | 682 | 690 | 4,800 |
2023/12/15 | 730 | 730 | 710 | 710 | 1,000 |
2023/12/14 | 750 | 750 | 721 | 721 | 1,700 |
2023/12/11 | 770 | 770 | 767 | 767 | 1,100 |
2023/12/08 | 730 | 730 | 720 | 725 | 1,400 |
2023/12/07 | 720 | 720 | 720 | 720 | 2,300 |
2023/12/06 | 720 | 720 | 718 | 720 | 700 |
2023/12/05 | 720 | 721 | 720 | 720 | 1,200 |
2023/12/04 | 745 | 748 | 730 | 730 | 1,400 |
2023/12/01 | 750 | 760 | 750 | 760 | 1,100 |
2023/11/30 | 750 | 750 | 750 | 750 | 100 |
2023/11/28 | 750 | 750 | 750 | 750 | 1,000 |
2023/11/27 | 728 | 750 | 716 | 735 | 2,300 |
2023/11/24 | 727 | 727 | 726 | 726 | 300 |
2023/11/22 | 743 | 743 | 727 | 727 | 1,100 |
2023/11/21 | 730 | 730 | 728 | 728 | 800 |
2023/11/20 | 741 | 741 | 728 | 728 | 700 |
2023/11/17 | 741 | 741 | 725 | 727 | 1,100 |
2023/11/16 | 750 | 760 | 750 | 760 | 400 |
2023/11/15 | 750 | 751 | 750 | 750 | 1,000 |
2023/11/10 | 786 | 786 | 785 | 785 | 600 |
2023/11/08 | 750 | 750 | 750 | 750 | 100 |
2023/11/01 | 765 | 765 | 765 | 765 | 100 |
2023/10/31 | 780 | 780 | 780 | 780 | 700 |
2023/10/30 | 800 | 800 | 785 | 785 | 500 |
2023/10/26 | 787 | 787 | 787 | 787 | 100 |
2023/10/24 | 753 | 757 | 753 | 757 | 300 |
2023/10/23 | 751 | 751 | 751 | 751 | 100 |
2023/10/20 | 750 | 750 | 750 | 750 | 700 |
2023/10/19 | 730 | 745 | 727 | 745 | 600 |
2023/10/18 | 735 | 748 | 725 | 748 | 1,900 |
2023/10/17 | 750 | 750 | 725 | 735 | 1,000 |
2023/10/16 | 770 | 770 | 736 | 750 | 4,600 |
2023/10/13 | 790 | 790 | 780 | 780 | 200 |
2023/10/12 | 796 | 796 | 781 | 781 | 600 |
2023/10/11 | 820 | 820 | 770 | 795 | 4,200 |
2023/10/10 | 850 | 850 | 850 | 850 | 400 |
2023/10/06 | 850 | 850 | 850 | 850 | 100 |
2023/10/03 | 860 | 860 | 850 | 860 | 600 |
2023/10/02 | 861 | 861 | 861 | 861 | 1,200 |
2023/09/29 | 862 | 862 | 861 | 861 | 1,100 |
2023/09/28 | 893 | 893 | 885 | 889 | 800 |
2023/09/27 | 975 | 985 | 855 | 889 | 4,200 |
2023/09/26 | 855 | 905 | 855 | 904 | 10,300 |
2023/09/25 | 830 | 855 | 830 | 855 | 1,500 |
2023/09/22 | 813 | 820 | 813 | 820 | 500 |
2023/09/21 | 786 | 796 | 786 | 796 | 300 |
2023/09/20 | 810 | 810 | 810 | 810 | 600 |
2023/09/19 | 785 | 785 | 785 | 785 | 100 |
2023/09/15 | 785 | 785 | 785 | 785 | 200 |
2023/09/13 | 775 | 775 | 775 | 775 | 100 |
2023/09/12 | 770 | 770 | 770 | 770 | 100 |
2023/09/11 | 770 | 770 | 750 | 770 | 2,300 |
2023/09/08 | 785 | 785 | 780 | 780 | 1,000 |
2023/09/07 | 781 | 796 | 770 | 770 | 1,700 |
2023/09/05 | 781 | 781 | 781 | 781 | 100 |
2023/08/31 | 781 | 781 | 781 | 781 | 100 |
2023/08/30 | 788 | 788 | 788 | 788 | 200 |
2023/08/29 | 778 | 778 | 778 | 778 | 200 |
2023/08/25 | 805 | 805 | 803 | 805 | 400 |
2023/08/24 | 820 | 820 | 805 | 805 | 200 |
2023/08/23 | 749 | 824 | 749 | 820 | 4,200 |
2023/08/22 | 745 | 745 | 737 | 737 | 700 |
2023/08/21 | 750 | 750 | 743 | 743 | 700 |
2023/08/18 | 763 | 777 | 763 | 777 | 1,600 |
2023/08/17 | 780 | 780 | 713 | 760 | 5,900 |
2023/08/16 | 795 | 795 | 790 | 790 | 700 |
2023/08/15 | 815 | 815 | 800 | 800 | 600 |
2023/08/14 | 810 | 810 | 810 | 810 | 100 |
2023/08/10 | 814 | 814 | 814 | 814 | 300 |
2023/08/07 | 795 | 819 | 795 | 818 | 800 |
2023/08/04 | 793 | 795 | 785 | 785 | 300 |
2023/08/03 | 780 | 780 | 780 | 780 | 300 |
2023/08/02 | 780 | 780 | 780 | 780 | 500 |
2023/08/01 | 781 | 781 | 781 | 781 | 100 |
2023/07/31 | 784 | 784 | 777 | 777 | 200 |
2023/07/28 | 790 | 790 | 790 | 790 | 100 |
2023/07/27 | 813 | 813 | 800 | 800 | 700 |
2023/07/26 | 813 | 815 | 813 | 815 | 1,200 |
2023/07/24 | 769 | 799 | 769 | 798 | 300 |
2023/07/21 | 782 | 782 | 782 | 782 | 200 |
2023/07/20 | 766 | 767 | 766 | 767 | 1,300 |
2023/07/19 | 810 | 810 | 795 | 795 | 800 |
2023/07/18 | 777 | 810 | 774 | 810 | 700 |
2023/07/12 | 800 | 800 | 780 | 780 | 300 |
2023/07/11 | 800 | 800 | 800 | 800 | 100 |
2023/07/10 | 814 | 817 | 800 | 800 | 500 |
2023/07/06 | 799 | 799 | 784 | 799 | 500 |
2023/07/04 | 800 | 800 | 800 | 800 | 400 |
2023/07/03 | 806 | 809 | 798 | 809 | 600 |
2023/06/30 | 806 | 806 | 805 | 805 | 800 |
2023/06/28 | 799 | 820 | 799 | 820 | 200 |
2023/06/27 | 825 | 825 | 799 | 799 | 3,400 |
2023/06/26 | 799 | 830 | 798 | 830 | 3,100 |
2023/06/23 | 779 | 779 | 779 | 779 | 200 |
2023/06/22 | 770 | 770 | 770 | 770 | 100 |
2023/06/21 | 760 | 760 | 760 | 760 | 500 |
2023/06/20 | 770 | 770 | 760 | 760 | 200 |
2023/06/19 | 760 | 768 | 760 | 768 | 1,500 |
2023/06/16 | 750 | 750 | 750 | 750 | 100 |
2023/06/15 | 740 | 740 | 740 | 740 | 800 |
2023/06/14 | 754 | 754 | 751 | 751 | 1,600 |
2023/06/13 | 760 | 770 | 750 | 755 | 3,300 |
2023/06/12 | 777 | 777 | 756 | 756 | 4,500 |
2023/06/09 | 800 | 801 | 770 | 770 | 1,500 |
2023/06/07 | 790 | 790 | 765 | 790 | 2,000 |
2023/06/06 | 800 | 800 | 775 | 775 | 500 |
2023/06/05 | 800 | 800 | 776 | 800 | 1,700 |
2023/06/02 | 790 | 799 | 775 | 799 | 900 |
2023/06/01 | 799 | 799 | 775 | 775 | 1,000 |
2023/05/31 | 810 | 810 | 800 | 800 | 900 |
2023/05/30 | 814 | 814 | 810 | 810 | 300 |
2023/05/29 | 815 | 815 | 810 | 810 | 200 |
2023/05/26 | 820 | 820 | 820 | 820 | 100 |
2023/05/25 | 820 | 820 | 820 | 820 | 100 |
2023/05/24 | 816 | 816 | 815 | 815 | 400 |
2023/05/23 | 828 | 829 | 825 | 825 | 300 |
2023/05/22 | 820 | 820 | 814 | 816 | 1,200 |
2023/05/19 | 835 | 845 | 815 | 845 | 2,100 |
2023/05/18 | 878 | 878 | 850 | 850 | 2,500 |
2023/05/17 | 900 | 920 | 900 | 901 | 1,400 |
2023/05/16 | 911 | 925 | 910 | 910 | 1,100 |
2023/05/15 | 927 | 927 | 916 | 916 | 500 |
2023/05/12 | 931 | 942 | 931 | 942 | 400 |
2023/05/11 | 930 | 930 | 926 | 926 | 300 |
2023/05/10 | 939 | 939 | 930 | 930 | 400 |
2023/05/09 | 925 | 930 | 925 | 930 | 300 |
2023/05/08 | 930 | 930 | 930 | 930 | 100 |
2023/05/02 | 937 | 937 | 930 | 930 | 200 |
2023/05/01 | 945 | 945 | 945 | 945 | 300 |
2023/04/28 | 929 | 930 | 911 | 930 | 900 |
2023/04/27 | 930 | 930 | 922 | 922 | 400 |
2023/04/26 | 930 | 930 | 930 | 930 | 100 |
2023/04/25 | 930 | 930 | 926 | 927 | 300 |
2023/04/21 | 938 | 940 | 938 | 940 | 700 |
2023/04/20 | 940 | 940 | 940 | 940 | 300 |
2023/04/19 | 930 | 935 | 920 | 920 | 500 |
2023/04/17 | 950 | 950 | 935 | 935 | 500 |
2023/04/14 | 930 | 935 | 930 | 935 | 500 |
2023/04/13 | 925 | 930 | 900 | 915 | 2,400 |
2023/04/12 | 940 | 940 | 940 | 940 | 1,000 |
2023/04/11 | 927 | 927 | 925 | 925 | 900 |
2023/04/10 | 965 | 965 | 925 | 925 | 900 |
2023/04/07 | 950 | 950 | 950 | 950 | 100 |
2023/04/06 | 965 | 966 | 950 | 950 | 2,000 |
2023/04/05 | 950 | 955 | 940 | 950 | 1,300 |
2023/04/04 | 916 | 950 | 916 | 950 | 900 |
2023/04/03 | 912 | 912 | 910 | 912 | 700 |
2023/03/31 | 904 | 910 | 904 | 910 | 400 |
2023/03/30 | 903 | 903 | 902 | 902 | 1,000 |
2023/03/29 | 905 | 906 | 901 | 901 | 1,600 |
2023/03/28 | 900 | 902 | 900 | 902 | 900 |
2023/03/27 | 910 | 910 | 900 | 900 | 1,300 |
2023/03/24 | 886 | 909 | 886 | 909 | 1,500 |
2023/03/23 | 912 | 912 | 871 | 871 | 1,200 |
2023/03/22 | 895 | 897 | 895 | 897 | 1,300 |
2023/03/20 | 900 | 900 | 873 | 873 | 1,400 |
2023/03/17 | 930 | 930 | 880 | 880 | 4,600 |
2023/03/16 | 935 | 935 | 935 | 935 | 300 |
2023/03/15 | 950 | 950 | 914 | 935 | 2,300 |
2023/03/14 | 930 | 955 | 930 | 955 | 500 |
2023/03/13 | 926 | 948 | 920 | 948 | 2,900 |
2023/03/10 | 949 | 949 | 926 | 933 | 2,600 |
2023/03/09 | 942 | 951 | 936 | 951 | 1,000 |
2023/03/08 | 931 | 931 | 929 | 929 | 4,400 |
2023/03/07 | 915 | 935 | 915 | 924 | 800 |
2023/03/06 | 930 | 930 | 900 | 929 | 2,000 |
2023/03/03 | 955 | 955 | 929 | 945 | 5,400 |
2023/03/02 | 962 | 962 | 955 | 956 | 400 |
2023/03/01 | 952 | 967 | 952 | 962 | 900 |
2023/02/28 | 969 | 969 | 950 | 950 | 700 |
2023/02/27 | 975 | 975 | 970 | 970 | 800 |
2023/02/24 | 960 | 977 | 950 | 976 | 3,100 |
2023/02/22 | 998 | 998 | 935 | 985 | 6,400 |
2023/02/21 | 1,026 | 1,026 | 1,013 | 1,013 | 500 |
2023/02/20 | 1,035 | 1,035 | 1,034 | 1,034 | 300 |
2023/02/17 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
2023/02/16 | 1,023 | 1,035 | 1,012 | 1,035 | 3,800 |
2023/02/15 | 1,007 | 1,050 | 1,007 | 1,050 | 1,900 |
2023/02/14 | 1,054 | 1,084 | 980 | 1,050 | 7,900 |
2023/02/13 | 1,213 | 1,234 | 1,213 | 1,234 | 200 |
2023/02/10 | 1,230 | 1,240 | 1,230 | 1,240 | 400 |
2023/02/09 | 1,215 | 1,230 | 1,215 | 1,230 | 500 |
2023/02/07 | 1,202 | 1,210 | 1,202 | 1,210 | 300 |
2023/02/06 | 1,265 | 1,265 | 1,203 | 1,229 | 1,500 |
2023/02/03 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2023/02/02 | 1,202 | 1,240 | 1,202 | 1,240 | 600 |
2023/02/01 | 1,265 | 1,265 | 1,201 | 1,201 | 1,900 |
2023/01/31 | 1,243 | 1,257 | 1,243 | 1,257 | 200 |
2023/01/30 | 1,329 | 1,330 | 1,222 | 1,282 | 2,300 |
2023/01/27 | 1,233 | 1,270 | 1,233 | 1,270 | 2,100 |
2023/01/26 | 1,203 | 1,229 | 1,203 | 1,229 | 500 |
2023/01/25 | 1,209 | 1,211 | 1,209 | 1,211 | 600 |
2023/01/24 | 1,231 | 1,231 | 1,220 | 1,220 | 500 |
2023/01/23 | 1,211 | 1,217 | 1,211 | 1,217 | 300 |
2023/01/20 | 1,209 | 1,227 | 1,209 | 1,227 | 400 |
2023/01/19 | 1,249 | 1,249 | 1,239 | 1,239 | 300 |
2023/01/16 | 1,215 | 1,249 | 1,215 | 1,249 | 500 |
2023/01/13 | 1,210 | 1,210 | 1,205 | 1,205 | 400 |
2023/01/11 | 1,201 | 1,201 | 1,201 | 1,201 | 100 |
2023/01/10 | 1,215 | 1,215 | 1,205 | 1,205 | 400 |
2023/01/06 | 1,248 | 1,248 | 1,201 | 1,201 | 200 |
2023/01/05 | 1,218 | 1,218 | 1,218 | 1,218 | 500 |
2023/01/04 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |