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 |
|---|---|---|---|---|---|
| 2024/12/30 | 978 | 978 | 975 | 975 | 700 |
| 2024/12/27 | 950 | 950 | 947 | 948 | 1,400 |
| 2024/12/26 | 965 | 965 | 950 | 951 | 2,700 |
| 2024/12/25 | 964 | 964 | 964 | 964 | 100 |
| 2024/12/24 | 955 | 955 | 951 | 951 | 1,000 |
| 2024/12/23 | 953 | 1,000 | 953 | 965 | 2,000 |
| 2024/12/20 | 983 | 983 | 983 | 983 | 100 |
| 2024/12/19 | 980 | 990 | 980 | 988 | 900 |
| 2024/12/18 | 997 | 1,035 | 981 | 996 | 900 |
| 2024/12/17 | 975 | 980 | 975 | 980 | 200 |
| 2024/12/16 | 975 | 975 | 972 | 975 | 1,500 |
| 2024/12/12 | 979 | 979 | 962 | 975 | 600 |
| 2024/12/11 | 980 | 980 | 979 | 979 | 600 |
| 2024/12/10 | 970 | 970 | 970 | 970 | 500 |
| 2024/12/09 | 960 | 960 | 950 | 960 | 900 |
| 2024/12/06 | 955 | 960 | 950 | 950 | 1,200 |
| 2024/12/05 | 950 | 950 | 950 | 950 | 1,300 |
| 2024/12/04 | 970 | 970 | 950 | 950 | 1,300 |
| 2024/12/03 | 955 | 955 | 955 | 955 | 100 |
| 2024/12/02 | 951 | 955 | 951 | 955 | 900 |
| 2024/11/29 | 950 | 950 | 950 | 950 | 300 |
| 2024/11/28 | 940 | 951 | 936 | 951 | 600 |
| 2024/11/26 | 946 | 947 | 946 | 947 | 400 |
| 2024/11/25 | 950 | 950 | 946 | 946 | 600 |
| 2024/11/22 | 947 | 947 | 947 | 947 | 100 |
| 2024/11/21 | 948 | 948 | 948 | 948 | 100 |
| 2024/11/20 | 948 | 948 | 948 | 948 | 200 |
| 2024/11/19 | 980 | 980 | 947 | 947 | 600 |
| 2024/11/18 | 946 | 946 | 946 | 946 | 100 |
| 2024/11/15 | 940 | 960 | 940 | 950 | 700 |
| 2024/11/14 | 960 | 960 | 960 | 960 | 100 |
| 2024/11/13 | 955 | 955 | 950 | 950 | 600 |
| 2024/11/12 | 950 | 950 | 950 | 950 | 100 |
| 2024/11/11 | 948 | 948 | 948 | 948 | 100 |
| 2024/11/08 | 957 | 957 | 935 | 950 | 600 |
| 2024/11/06 | 955 | 955 | 942 | 942 | 500 |
| 2024/11/05 | 960 | 960 | 944 | 954 | 500 |
| 2024/11/01 | 937 | 937 | 937 | 937 | 200 |
| 2024/10/31 | 955 | 955 | 950 | 950 | 200 |
| 2024/10/30 | 932 | 955 | 932 | 955 | 300 |
| 2024/10/29 | 932 | 932 | 932 | 932 | 100 |
| 2024/10/28 | 932 | 932 | 932 | 932 | 200 |
| 2024/10/25 | 932 | 932 | 932 | 932 | 500 |
| 2024/10/24 | 932 | 932 | 932 | 932 | 300 |
| 2024/10/23 | 940 | 940 | 940 | 940 | 200 |
| 2024/10/22 | 940 | 940 | 940 | 940 | 100 |
| 2024/10/21 | 948 | 948 | 948 | 948 | 500 |
| 2024/10/18 | 948 | 949 | 948 | 949 | 500 |
| 2024/10/17 | 945 | 945 | 945 | 945 | 100 |
| 2024/10/16 | 935 | 935 | 935 | 935 | 100 |
| 2024/10/15 | 937 | 947 | 936 | 936 | 400 |
| 2024/10/11 | 927 | 948 | 927 | 948 | 200 |
| 2024/10/10 | 948 | 948 | 948 | 948 | 500 |
| 2024/10/09 | 930 | 930 | 930 | 930 | 200 |
| 2024/10/08 | 915 | 930 | 915 | 930 | 300 |
| 2024/10/07 | 915 | 925 | 915 | 925 | 1,100 |
| 2024/10/04 | 920 | 930 | 920 | 930 | 800 |
| 2024/10/03 | 940 | 940 | 935 | 935 | 400 |
| 2024/10/02 | 920 | 934 | 920 | 934 | 300 |
| 2024/10/01 | 905 | 935 | 905 | 935 | 500 |
| 2024/09/30 | 950 | 950 | 905 | 905 | 900 |
| 2024/09/27 | 905 | 950 | 905 | 950 | 300 |
| 2024/09/25 | 950 | 950 | 950 | 950 | 200 |
| 2024/09/24 | 950 | 950 | 950 | 950 | 200 |
| 2024/09/20 | 920 | 951 | 920 | 950 | 800 |
| 2024/09/19 | 901 | 901 | 901 | 901 | 100 |
| 2024/09/18 | 953 | 953 | 908 | 908 | 600 |
| 2024/09/17 | 922 | 922 | 898 | 898 | 500 |
| 2024/09/13 | 893 | 922 | 893 | 922 | 700 |
| 2024/09/11 | 920 | 920 | 901 | 901 | 200 |
| 2024/09/10 | 925 | 925 | 925 | 925 | 300 |
| 2024/09/09 | 930 | 930 | 900 | 900 | 500 |
| 2024/09/06 | 910 | 910 | 900 | 900 | 200 |
| 2024/09/05 | 901 | 902 | 900 | 900 | 600 |
| 2024/09/04 | 887 | 931 | 884 | 931 | 500 |
| 2024/09/03 | 907 | 909 | 883 | 900 | 1,500 |
| 2024/09/02 | 900 | 900 | 900 | 900 | 500 |
| 2024/08/30 | 900 | 900 | 893 | 893 | 500 |
| 2024/08/29 | 890 | 900 | 887 | 900 | 900 |
| 2024/08/28 | 930 | 930 | 920 | 920 | 200 |
| 2024/08/27 | 945 | 945 | 925 | 925 | 400 |
| 2024/08/26 | 900 | 915 | 900 | 915 | 300 |
| 2024/08/23 | 932 | 946 | 910 | 910 | 600 |
| 2024/08/22 | 899 | 929 | 899 | 929 | 500 |
| 2024/08/21 | 897 | 900 | 897 | 900 | 200 |
| 2024/08/20 | 895 | 900 | 895 | 900 | 2,500 |
| 2024/08/19 | 940 | 940 | 940 | 940 | 200 |
| 2024/08/16 | 898 | 950 | 887 | 940 | 2,500 |
| 2024/08/15 | 875 | 875 | 856 | 856 | 700 |
| 2024/08/14 | 854 | 875 | 853 | 875 | 1,900 |
| 2024/08/13 | 860 | 870 | 850 | 860 | 1,900 |
| 2024/08/09 | 949 | 965 | 920 | 920 | 2,000 |
| 2024/08/08 | 860 | 948 | 860 | 948 | 1,200 |
| 2024/08/07 | 842 | 950 | 842 | 950 | 3,500 |
| 2024/08/06 | 840 | 860 | 840 | 845 | 2,200 |
| 2024/08/05 | 845 | 845 | 803 | 835 | 4,900 |
| 2024/08/02 | 888 | 899 | 876 | 891 | 1,800 |
| 2024/08/01 | 906 | 917 | 900 | 900 | 5,400 |
| 2024/07/31 | 919 | 925 | 918 | 918 | 1,000 |
| 2024/07/30 | 914 | 919 | 914 | 919 | 300 |
| 2024/07/29 | 910 | 925 | 901 | 910 | 3,100 |
| 2024/07/26 | 950 | 950 | 940 | 940 | 3,700 |
| 2024/07/25 | 971 | 994 | 960 | 960 | 1,500 |
| 2024/07/24 | 975 | 996 | 971 | 971 | 1,200 |
| 2024/07/23 | 975 | 975 | 975 | 975 | 200 |
| 2024/07/22 | 997 | 997 | 976 | 976 | 600 |
| 2024/07/19 | 977 | 980 | 975 | 975 | 900 |
| 2024/07/18 | 1,000 | 1,000 | 980 | 980 | 700 |
| 2024/07/17 | 965 | 970 | 965 | 970 | 800 |
| 2024/07/16 | 965 | 966 | 964 | 965 | 1,000 |
| 2024/07/12 | 966 | 967 | 960 | 963 | 1,800 |
| 2024/07/11 | 970 | 970 | 966 | 966 | 2,000 |
| 2024/07/10 | 973 | 974 | 970 | 971 | 2,300 |
| 2024/07/09 | 976 | 977 | 972 | 972 | 1,500 |
| 2024/07/08 | 982 | 983 | 976 | 976 | 2,000 |
| 2024/07/05 | 998 | 998 | 982 | 982 | 500 |
| 2024/07/04 | 1,000 | 1,000 | 978 | 983 | 1,400 |
| 2024/07/03 | 989 | 1,000 | 980 | 1,000 | 3,900 |
| 2024/07/02 | 999 | 1,001 | 980 | 989 | 3,900 |
| 2024/07/01 | 1,000 | 1,020 | 998 | 999 | 5,400 |
| 2024/06/28 | 1,027 | 1,083 | 1,002 | 1,010 | 8,300 |
| 2024/06/27 | 1,023 | 1,063 | 1,023 | 1,030 | 20,200 |
| 2024/06/26 | 1,288 | 1,333 | 1,273 | 1,333 | 12,900 |
| 2024/06/25 | 1,274 | 1,289 | 1,273 | 1,284 | 4,200 |
| 2024/06/24 | 1,272 | 1,284 | 1,266 | 1,273 | 4,800 |
| 2024/06/21 | 1,278 | 1,279 | 1,265 | 1,265 | 2,300 |
| 2024/06/20 | 1,280 | 1,280 | 1,265 | 1,268 | 2,800 |
| 2024/06/19 | 1,298 | 1,298 | 1,287 | 1,287 | 1,400 |
| 2024/06/18 | 1,299 | 1,300 | 1,288 | 1,288 | 3,500 |
| 2024/06/17 | 1,298 | 1,298 | 1,293 | 1,297 | 1,000 |
| 2024/06/14 | 1,275 | 1,300 | 1,275 | 1,275 | 1,700 |
| 2024/06/13 | 1,322 | 1,322 | 1,260 | 1,275 | 2,000 |
| 2024/06/12 | 1,333 | 1,336 | 1,261 | 1,292 | 6,200 |
| 2024/06/11 | 1,330 | 1,338 | 1,300 | 1,333 | 2,000 |
| 2024/06/10 | 1,350 | 1,350 | 1,290 | 1,330 | 7,100 |
| 2024/06/07 | 1,370 | 1,394 | 1,349 | 1,349 | 2,200 |
| 2024/06/06 | 1,399 | 1,399 | 1,310 | 1,310 | 4,300 |
| 2024/06/05 | 1,350 | 1,370 | 1,260 | 1,360 | 5,400 |
| 2024/06/04 | 1,330 | 1,401 | 1,260 | 1,273 | 4,800 |
| 2024/06/03 | 1,195 | 1,300 | 1,195 | 1,300 | 6,300 |
| 2024/05/31 | 1,125 | 1,194 | 1,125 | 1,192 | 1,700 |
| 2024/05/30 | 1,140 | 1,193 | 1,105 | 1,163 | 2,500 |
| 2024/05/29 | 1,127 | 1,140 | 1,105 | 1,140 | 2,500 |
| 2024/05/28 | 1,093 | 1,139 | 1,093 | 1,128 | 2,600 |
| 2024/05/27 | 1,082 | 1,090 | 1,082 | 1,090 | 1,500 |
| 2024/05/24 | 1,092 | 1,095 | 1,060 | 1,090 | 2,700 |
| 2024/05/23 | 1,090 | 1,101 | 1,067 | 1,101 | 5,000 |
| 2024/05/22 | 1,069 | 1,100 | 1,032 | 1,090 | 13,100 |
| 2024/05/21 | 1,015 | 1,075 | 1,015 | 1,039 | 11,000 |
| 2024/05/20 | 1,093 | 1,093 | 1,005 | 1,005 | 22,900 |
| 2024/05/17 | 943 | 943 | 925 | 943 | 24,300 |
| 2024/05/16 | 793 | 793 | 793 | 793 | 7,300 |
| 2024/05/15 | 693 | 693 | 693 | 693 | 100 |
| 2024/05/13 | 693 | 693 | 693 | 693 | 100 |
| 2024/05/10 | 700 | 700 | 700 | 700 | 900 |
| 2024/05/09 | 693 | 693 | 693 | 693 | 600 |
| 2024/05/07 | 693 | 693 | 693 | 693 | 200 |
| 2024/05/01 | 684 | 684 | 661 | 675 | 2,400 |
| 2024/04/30 | 707 | 707 | 674 | 684 | 1,200 |
| 2024/04/25 | 699 | 708 | 699 | 708 | 600 |
| 2024/04/24 | 681 | 700 | 681 | 700 | 700 |
| 2024/04/19 | 683 | 700 | 681 | 700 | 500 |
| 2024/04/18 | 709 | 709 | 698 | 698 | 2,800 |
| 2024/04/15 | 709 | 709 | 705 | 709 | 1,200 |
| 2024/04/12 | 699 | 709 | 699 | 709 | 900 |
| 2024/04/11 | 700 | 710 | 700 | 710 | 2,100 |
| 2024/04/10 | 728 | 728 | 728 | 728 | 200 |
| 2024/04/08 | 715 | 720 | 705 | 705 | 1,000 |
| 2024/04/05 | 730 | 730 | 730 | 730 | 100 |
| 2024/04/03 | 730 | 730 | 730 | 730 | 300 |
| 2024/04/01 | 760 | 760 | 735 | 735 | 2,200 |
| 2024/03/29 | 701 | 716 | 701 | 705 | 1,200 |
| 2024/03/28 | 735 | 735 | 701 | 701 | 700 |
| 2024/03/27 | 738 | 738 | 738 | 738 | 700 |
| 2024/03/26 | 708 | 708 | 708 | 708 | 600 |
| 2024/03/25 | 702 | 707 | 702 | 707 | 1,400 |
| 2024/03/22 | 703 | 704 | 703 | 703 | 800 |
| 2024/03/21 | 700 | 702 | 700 | 702 | 400 |
| 2024/03/19 | 739 | 739 | 700 | 700 | 700 |
| 2024/03/18 | 700 | 700 | 700 | 700 | 400 |
| 2024/03/15 | 710 | 710 | 710 | 710 | 1,000 |
| 2024/03/14 | 705 | 705 | 705 | 705 | 1,000 |
| 2024/03/13 | 700 | 700 | 700 | 700 | 600 |
| 2024/03/12 | 701 | 705 | 701 | 705 | 1,700 |
| 2024/03/11 | 720 | 720 | 720 | 720 | 100 |
| 2024/03/08 | 749 | 749 | 730 | 730 | 400 |
| 2024/03/05 | 710 | 720 | 710 | 720 | 800 |
| 2024/03/04 | 705 | 705 | 705 | 705 | 200 |
| 2024/03/01 | 711 | 711 | 711 | 711 | 100 |
| 2024/02/29 | 710 | 710 | 710 | 710 | 300 |
| 2024/02/28 | 700 | 701 | 700 | 701 | 500 |
| 2024/02/26 | 726 | 727 | 702 | 702 | 900 |
| 2024/02/22 | 730 | 730 | 730 | 730 | 400 |
| 2024/02/21 | 722 | 740 | 722 | 730 | 700 |
| 2024/02/20 | 740 | 766 | 740 | 766 | 2,800 |
| 2024/02/19 | 719 | 719 | 719 | 719 | 100 |
| 2024/02/15 | 718 | 718 | 718 | 718 | 200 |
| 2024/02/14 | 722 | 722 | 720 | 720 | 300 |
| 2024/02/13 | 749 | 749 | 726 | 726 | 400 |
| 2024/02/09 | 750 | 750 | 750 | 750 | 300 |
| 2024/02/08 | 723 | 723 | 723 | 723 | 200 |
| 2024/02/06 | 722 | 722 | 722 | 722 | 100 |
| 2024/02/05 | 730 | 730 | 721 | 721 | 400 |
| 2024/01/30 | 725 | 725 | 725 | 725 | 100 |
| 2024/01/29 | 725 | 725 | 725 | 725 | 100 |
| 2024/01/26 | 725 | 725 | 725 | 725 | 200 |
| 2024/01/25 | 725 | 725 | 725 | 725 | 100 |
| 2024/01/23 | 779 | 779 | 725 | 725 | 200 |
| 2024/01/19 | 752 | 752 | 751 | 751 | 600 |
| 2024/01/18 | 780 | 785 | 755 | 755 | 1,700 |
| 2024/01/17 | 750 | 750 | 750 | 750 | 200 |
| 2024/01/16 | 716 | 716 | 715 | 715 | 200 |
| 2024/01/15 | 730 | 730 | 730 | 730 | 500 |
| 2024/01/12 | 738 | 738 | 738 | 738 | 200 |
| 2024/01/10 | 737 | 739 | 737 | 739 | 600 |
| 2024/01/09 | 722 | 722 | 722 | 722 | 100 |
| 2024/01/05 | 690 | 690 | 690 | 690 | 300 |
| 2024/01/04 | 664 | 680 | 664 | 679 | 600 |