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
2026/03/19 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