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
2026/06/19 1,181 1,198 1,180 1,198 2,400
2026/06/18 1,199 1,199 1,175 1,193 3,300
2026/06/17 1,195 1,200 1,195 1,200 2,200
2026/06/16 1,199 1,199 1,192 1,195 1,000
2026/06/15 1,186 1,190 1,186 1,190 700
2026/06/12 1,180 1,186 1,175 1,186 800
2026/06/11 1,187 1,190 1,181 1,181 1,100
2026/06/10 1,200 1,200 1,180 1,185 1,300
2026/06/09 1,194 1,198 1,194 1,195 700
2026/06/08 1,211 1,212 1,182 1,182 2,100
2026/06/05 1,200 1,210 1,192 1,210 1,200
2026/06/04 1,193 1,215 1,190 1,190 3,500
2026/06/03 1,202 1,205 1,195 1,204 3,000
2026/06/02 1,199 1,202 1,199 1,202 2,400
2026/06/01 1,198 1,199 1,190 1,199 2,800
2026/05/29 1,189 1,199 1,179 1,198 1,700
2026/05/28 1,156 1,180 1,155 1,180 3,400
2026/05/27 1,159 1,166 1,157 1,157 1,500
2026/05/26 1,153 1,157 1,153 1,157 800
2026/05/25 1,155 1,163 1,153 1,153 3,600
2026/05/22 1,152 1,156 1,152 1,155 700
2026/05/21 1,145 1,157 1,145 1,152 1,300
2026/05/20 1,158 1,158 1,141 1,141 2,300
2026/05/19 1,170 1,170 1,140 1,142 1,600
2026/05/18 1,141 1,153 1,120 1,140 4,300
2026/05/15 1,149 1,152 1,138 1,143 6,000
2026/05/14 1,143 1,152 1,143 1,152 900
2026/05/13 1,160 1,169 1,143 1,143 1,600
2026/05/12 1,165 1,173 1,160 1,160 1,000
2026/05/11 1,190 1,190 1,166 1,166 1,600
2026/05/08 1,188 1,188 1,170 1,175 1,600
2026/05/07 1,155 1,189 1,150 1,188 1,400
2026/05/01 1,171 1,173 1,155 1,170 2,700
2026/04/30 1,171 1,181 1,166 1,170 1,400
2026/04/28 1,172 1,190 1,171 1,177 1,700
2026/04/27 1,175 1,182 1,175 1,182 500
2026/04/24 1,193 1,194 1,184 1,184 500
2026/04/23 1,179 1,193 1,171 1,193 1,900
2026/04/22 1,181 1,184 1,180 1,184 300
2026/04/21 1,181 1,181 1,181 1,181 600
2026/04/20 1,183 1,184 1,183 1,184 1,200
2026/04/17 1,183 1,183 1,183 1,183 600
2026/04/16 1,177 1,194 1,177 1,192 900
2026/04/15 1,198 1,198 1,180 1,182 900
2026/04/14 1,177 1,182 1,177 1,182 700
2026/04/13 1,176 1,180 1,176 1,180 1,600
2026/04/10 1,176 1,176 1,160 1,175 1,100
2026/04/09 1,178 1,179 1,158 1,177 600
2026/04/08 1,148 1,179 1,148 1,150 3,700
2026/04/07 1,145 1,180 1,145 1,175 600
2026/04/06 1,166 1,166 1,135 1,145 1,600
2026/04/03 1,150 1,150 1,136 1,136 1,100
2026/03/27 1,120 1,125 1,120 1,125 300
2026/03/26 1,132 1,150 1,109 1,109 1,700
2026/03/25 1,123 1,123 1,123 1,123 300
2026/03/24 1,121 1,121 1,120 1,120 300
2026/03/23 1,120 1,121 1,083 1,096 1,200
2026/03/19 1,121 1,121 1,120 1,120 400
2026/03/18 1,134 1,140 1,132 1,140 1,100
2026/03/17 1,113 1,120 1,113 1,120 300
2026/03/16 1,129 1,129 1,072 1,122 400
2026/03/13 1,112 1,129 1,111 1,129 500
2026/03/12 1,114 1,114 1,097 1,113 300
2026/03/11 1,114 1,114 1,114 1,114 100
2026/03/10 1,101 1,114 1,101 1,114 400
2026/03/09 1,085 1,085 1,080 1,083 1,300
2026/03/06 1,115 1,115 1,090 1,090 800
2026/03/05 1,085 1,140 1,085 1,088 1,300
2026/03/04 1,114 1,114 1,083 1,083 900
2026/03/03 1,106 1,119 1,100 1,100 1,300
2026/03/02 1,120 1,120 1,102 1,103 500
2026/02/27 1,110 1,126 1,100 1,102 1,400
2026/02/26 1,120 1,130 1,110 1,110 400
2026/02/25 1,126 1,126 1,126 1,126 300
2026/02/24 1,123 1,127 1,123 1,126 1,200
2026/02/20 1,120 1,120 1,120 1,120 200
2026/02/19 1,109 1,125 1,109 1,125 900
2026/02/18 1,115 1,115 1,088 1,091 1,100
2026/02/17 1,108 1,108 1,100 1,107 600
2026/02/16 1,087 1,110 1,087 1,108 1,100
2026/02/13 1,088 1,088 1,082 1,082 500
2026/02/12 1,083 1,099 1,081 1,088 700
2026/02/10 1,100 1,100 1,095 1,095 600
2026/02/09 1,087 1,098 1,087 1,093 2,000
2026/02/06 1,110 1,120 1,080 1,120 900
2026/02/05 1,068 1,075 1,067 1,075 1,800
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

このページの先頭へ