ジオスター(5282)の株価時系列情報
ジオスター(5282)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 323 | 324 | 310 | 315 | 99,600 |
| 2024/07/25 | 321 | 323 | 319 | 322 | 35,800 |
| 2024/07/24 | 324 | 326 | 322 | 322 | 23,900 |
| 2024/07/23 | 325 | 326 | 322 | 326 | 16,200 |
| 2024/07/22 | 325 | 328 | 323 | 325 | 27,200 |
| 2024/07/19 | 330 | 331 | 325 | 325 | 41,500 |
| 2024/07/18 | 333 | 333 | 327 | 330 | 24,300 |
| 2024/07/17 | 332 | 335 | 332 | 333 | 10,700 |
| 2024/07/16 | 332 | 333 | 330 | 331 | 13,800 |
| 2024/07/12 | 331 | 337 | 330 | 332 | 31,700 |
| 2024/07/11 | 337 | 338 | 323 | 329 | 58,000 |
| 2024/07/10 | 340 | 340 | 335 | 335 | 19,600 |
| 2024/07/09 | 342 | 343 | 340 | 340 | 36,700 |
| 2024/07/08 | 341 | 343 | 339 | 340 | 34,700 |
| 2024/07/05 | 337 | 340 | 337 | 338 | 16,000 |
| 2024/07/04 | 336 | 339 | 335 | 339 | 12,300 |
| 2024/07/03 | 333 | 338 | 333 | 338 | 34,000 |
| 2024/07/02 | 337 | 337 | 332 | 333 | 26,200 |
| 2024/07/01 | 336 | 339 | 334 | 337 | 12,500 |
| 2024/06/28 | 341 | 341 | 335 | 336 | 15,400 |
| 2024/06/27 | 335 | 341 | 334 | 341 | 38,400 |
| 2024/06/26 | 336 | 339 | 335 | 335 | 17,200 |
| 2024/06/25 | 333 | 339 | 333 | 337 | 25,400 |
| 2024/06/24 | 339 | 339 | 334 | 336 | 23,700 |
| 2024/06/21 | 335 | 338 | 330 | 337 | 20,000 |
| 2024/06/20 | 337 | 341 | 334 | 335 | 13,000 |
| 2024/06/19 | 342 | 342 | 337 | 337 | 10,600 |
| 2024/06/18 | 335 | 344 | 330 | 340 | 62,900 |
| 2024/06/17 | 335 | 335 | 330 | 332 | 61,600 |
| 2024/06/14 | 343 | 344 | 338 | 342 | 15,200 |
| 2024/06/13 | 339 | 344 | 337 | 337 | 66,600 |
| 2024/06/12 | 339 | 342 | 339 | 342 | 4,900 |
| 2024/06/11 | 339 | 341 | 337 | 340 | 35,600 |
| 2024/06/10 | 342 | 343 | 339 | 342 | 30,400 |
| 2024/06/07 | 340 | 343 | 339 | 343 | 9,900 |
| 2024/06/06 | 351 | 351 | 340 | 340 | 30,300 |
| 2024/06/05 | 350 | 350 | 341 | 346 | 35,800 |
| 2024/06/04 | 348 | 351 | 347 | 350 | 32,000 |
| 2024/06/03 | 345 | 349 | 344 | 347 | 15,600 |
| 2024/05/31 | 340 | 347 | 340 | 342 | 26,600 |
| 2024/05/30 | 338 | 344 | 338 | 339 | 23,400 |
| 2024/05/29 | 351 | 353 | 339 | 339 | 39,000 |
| 2024/05/28 | 352 | 355 | 349 | 351 | 33,000 |
| 2024/05/27 | 346 | 354 | 345 | 350 | 46,000 |
| 2024/05/24 | 333 | 348 | 333 | 346 | 89,500 |
| 2024/05/23 | 340 | 341 | 326 | 337 | 115,400 |
| 2024/05/22 | 346 | 349 | 342 | 342 | 29,700 |
| 2024/05/21 | 350 | 350 | 345 | 345 | 31,000 |
| 2024/05/20 | 343 | 351 | 343 | 350 | 35,300 |
| 2024/05/17 | 333 | 350 | 333 | 344 | 58,300 |
| 2024/05/16 | 349 | 349 | 334 | 335 | 234,700 |
| 2024/05/15 | 383 | 383 | 375 | 375 | 47,300 |
| 2024/05/14 | 381 | 383 | 379 | 379 | 42,400 |
| 2024/05/13 | 380 | 383 | 378 | 381 | 43,800 |
| 2024/05/10 | 377 | 384 | 377 | 380 | 88,500 |
| 2024/05/09 | 375 | 379 | 374 | 379 | 36,900 |
| 2024/05/08 | 380 | 381 | 375 | 375 | 26,000 |
| 2024/05/07 | 380 | 385 | 377 | 377 | 64,500 |
| 2024/05/02 | 384 | 390 | 380 | 384 | 68,300 |
| 2024/05/01 | 386 | 389 | 381 | 382 | 114,400 |
| 2024/04/30 | 380 | 400 | 371 | 394 | 571,600 |
| 2024/04/26 | 360 | 360 | 354 | 356 | 30,800 |
| 2024/04/25 | 360 | 363 | 355 | 355 | 41,400 |
| 2024/04/24 | 363 | 365 | 361 | 361 | 20,700 |
| 2024/04/23 | 360 | 367 | 360 | 360 | 53,300 |
| 2024/04/22 | 356 | 359 | 350 | 359 | 52,500 |
| 2024/04/19 | 362 | 362 | 348 | 352 | 125,100 |
| 2024/04/18 | 359 | 363 | 357 | 362 | 32,600 |
| 2024/04/17 | 364 | 367 | 357 | 357 | 89,200 |
| 2024/04/16 | 368 | 378 | 364 | 364 | 102,000 |
| 2024/04/15 | 363 | 379 | 360 | 375 | 124,300 |
| 2024/04/12 | 358 | 365 | 358 | 364 | 116,800 |
| 2024/04/11 | 356 | 360 | 353 | 360 | 41,200 |
| 2024/04/10 | 359 | 362 | 357 | 360 | 52,300 |
| 2024/04/09 | 356 | 359 | 350 | 359 | 112,200 |
| 2024/04/08 | 360 | 360 | 350 | 359 | 98,400 |
| 2024/04/05 | 363 | 363 | 355 | 356 | 183,600 |
| 2024/04/04 | 361 | 364 | 353 | 363 | 260,000 |
| 2024/04/03 | 352 | 367 | 346 | 354 | 617,600 |
| 2024/04/02 | 329 | 343 | 329 | 336 | 52,900 |
| 2024/04/01 | 342 | 343 | 333 | 333 | 58,400 |
| 2024/03/29 | 341 | 349 | 341 | 345 | 32,200 |
| 2024/03/28 | 346 | 349 | 339 | 343 | 59,200 |
| 2024/03/27 | 349 | 353 | 346 | 349 | 42,000 |
| 2024/03/26 | 352 | 356 | 348 | 349 | 38,900 |
| 2024/03/25 | 353 | 355 | 350 | 352 | 28,000 |
| 2024/03/22 | 349 | 356 | 347 | 353 | 48,300 |
| 2024/03/21 | 351 | 351 | 346 | 347 | 37,600 |
| 2024/03/19 | 352 | 352 | 349 | 351 | 16,600 |
| 2024/03/18 | 344 | 351 | 344 | 351 | 46,600 |
| 2024/03/15 | 345 | 347 | 341 | 344 | 21,000 |
| 2024/03/14 | 338 | 345 | 338 | 345 | 21,500 |
| 2024/03/13 | 345 | 348 | 339 | 339 | 56,900 |
| 2024/03/12 | 343 | 345 | 339 | 345 | 27,900 |
| 2024/03/11 | 343 | 345 | 335 | 343 | 41,900 |
| 2024/03/08 | 338 | 345 | 335 | 345 | 87,000 |
| 2024/03/07 | 336 | 339 | 334 | 338 | 56,900 |
| 2024/03/06 | 328 | 340 | 328 | 337 | 60,900 |
| 2024/03/05 | 330 | 333 | 329 | 332 | 17,400 |
| 2024/03/04 | 333 | 333 | 329 | 330 | 31,500 |
| 2024/03/01 | 332 | 333 | 330 | 331 | 25,800 |
| 2024/02/29 | 331 | 333 | 329 | 331 | 22,300 |
| 2024/02/28 | 333 | 333 | 328 | 333 | 52,400 |
| 2024/02/27 | 325 | 333 | 324 | 333 | 85,500 |
| 2024/02/26 | 321 | 325 | 319 | 322 | 35,300 |
| 2024/02/22 | 320 | 320 | 317 | 319 | 23,500 |
| 2024/02/21 | 316 | 319 | 316 | 317 | 22,500 |
| 2024/02/20 | 316 | 319 | 315 | 318 | 14,100 |
| 2024/02/19 | 312 | 317 | 312 | 317 | 16,200 |
| 2024/02/16 | 308 | 316 | 308 | 312 | 33,300 |
| 2024/02/15 | 316 | 316 | 306 | 308 | 68,900 |
| 2024/02/14 | 316 | 320 | 311 | 316 | 56,100 |
| 2024/02/13 | 326 | 326 | 314 | 316 | 147,400 |
| 2024/02/09 | 321 | 327 | 321 | 325 | 53,700 |
| 2024/02/08 | 322 | 323 | 316 | 323 | 60,700 |
| 2024/02/07 | 323 | 325 | 322 | 322 | 25,500 |
| 2024/02/06 | 323 | 326 | 321 | 325 | 24,200 |
| 2024/02/05 | 324 | 325 | 320 | 323 | 43,100 |
| 2024/02/02 | 321 | 324 | 321 | 323 | 22,400 |
| 2024/02/01 | 319 | 325 | 318 | 324 | 56,300 |
| 2024/01/31 | 320 | 324 | 317 | 321 | 38,900 |
| 2024/01/30 | 324 | 324 | 319 | 319 | 35,100 |
| 2024/01/29 | 313 | 327 | 313 | 324 | 118,500 |
| 2024/01/26 | 316 | 317 | 312 | 313 | 41,400 |
| 2024/01/25 | 319 | 319 | 314 | 316 | 56,100 |
| 2024/01/24 | 316 | 320 | 313 | 319 | 55,800 |
| 2024/01/23 | 321 | 321 | 313 | 315 | 54,400 |
| 2024/01/22 | 321 | 321 | 317 | 319 | 32,800 |
| 2024/01/19 | 322 | 322 | 318 | 320 | 41,800 |
| 2024/01/18 | 326 | 329 | 318 | 321 | 199,300 |
| 2024/01/17 | 314 | 320 | 311 | 318 | 53,000 |
| 2024/01/16 | 310 | 314 | 309 | 314 | 40,900 |
| 2024/01/15 | 312 | 314 | 308 | 310 | 119,200 |
| 2024/01/12 | 310 | 317 | 310 | 311 | 71,500 |
| 2024/01/11 | 313 | 313 | 309 | 310 | 29,500 |
| 2024/01/10 | 310 | 312 | 306 | 308 | 66,800 |
| 2024/01/09 | 310 | 311 | 307 | 309 | 40,800 |
| 2024/01/05 | 310 | 310 | 303 | 308 | 26,900 |
| 2024/01/04 | 304 | 312 | 300 | 309 | 119,800 |
| 2023/12/29 | 296 | 297 | 295 | 296 | 21,600 |
| 2023/12/28 | 296 | 298 | 295 | 296 | 19,000 |
| 2023/12/27 | 294 | 298 | 293 | 297 | 102,500 |
| 2023/12/26 | 295 | 296 | 294 | 295 | 40,300 |
| 2023/12/25 | 295 | 298 | 293 | 294 | 56,700 |
| 2023/12/22 | 296 | 297 | 296 | 296 | 29,900 |
| 2023/12/21 | 296 | 297 | 295 | 297 | 24,000 |
| 2023/12/20 | 298 | 299 | 297 | 297 | 36,700 |
| 2023/12/19 | 297 | 300 | 296 | 297 | 34,000 |
| 2023/12/18 | 302 | 302 | 298 | 302 | 39,600 |
| 2023/12/15 | 299 | 302 | 299 | 301 | 64,700 |
| 2023/12/14 | 299 | 301 | 297 | 298 | 30,900 |
| 2023/12/13 | 299 | 300 | 297 | 298 | 30,600 |
| 2023/12/12 | 299 | 299 | 295 | 297 | 108,300 |
| 2023/12/11 | 300 | 300 | 298 | 299 | 23,100 |
| 2023/12/08 | 300 | 301 | 299 | 300 | 24,000 |
| 2023/12/07 | 299 | 302 | 299 | 301 | 28,900 |
| 2023/12/06 | 297 | 310 | 297 | 303 | 90,300 |
| 2023/12/05 | 299 | 299 | 296 | 297 | 24,800 |
| 2023/12/04 | 299 | 299 | 296 | 299 | 21,100 |
| 2023/12/01 | 298 | 299 | 296 | 297 | 40,800 |
| 2023/11/30 | 297 | 299 | 296 | 299 | 35,200 |
| 2023/11/29 | 296 | 298 | 295 | 297 | 103,300 |
| 2023/11/28 | 295 | 295 | 293 | 293 | 50,900 |
| 2023/11/27 | 295 | 296 | 295 | 295 | 3,500 |
| 2023/11/24 | 295 | 297 | 294 | 295 | 14,100 |
| 2023/11/22 | 297 | 297 | 294 | 294 | 22,800 |
| 2023/11/21 | 298 | 298 | 293 | 296 | 40,600 |
| 2023/11/20 | 295 | 297 | 295 | 297 | 14,400 |
| 2023/11/17 | 296 | 296 | 293 | 295 | 45,200 |
| 2023/11/16 | 296 | 296 | 294 | 294 | 13,600 |
| 2023/11/15 | 299 | 299 | 295 | 296 | 16,300 |
| 2023/11/14 | 295 | 297 | 294 | 296 | 17,400 |
| 2023/11/13 | 297 | 298 | 295 | 295 | 30,100 |
| 2023/11/10 | 298 | 301 | 298 | 300 | 28,200 |
| 2023/11/09 | 295 | 299 | 295 | 299 | 12,100 |
| 2023/11/08 | 299 | 299 | 296 | 296 | 13,700 |
| 2023/11/07 | 298 | 299 | 297 | 299 | 6,900 |
| 2023/11/06 | 299 | 300 | 295 | 297 | 33,900 |
| 2023/11/02 | 296 | 300 | 296 | 300 | 38,300 |
| 2023/11/01 | 297 | 297 | 295 | 296 | 6,200 |
| 2023/10/31 | 295 | 298 | 295 | 295 | 23,600 |
| 2023/10/30 | 296 | 296 | 294 | 296 | 11,900 |
| 2023/10/27 | 297 | 298 | 296 | 297 | 9,900 |
| 2023/10/26 | 298 | 298 | 295 | 297 | 10,500 |
| 2023/10/25 | 296 | 298 | 295 | 298 | 17,100 |
| 2023/10/24 | 298 | 298 | 295 | 297 | 12,200 |
| 2023/10/23 | 296 | 297 | 295 | 297 | 8,800 |
| 2023/10/20 | 295 | 296 | 294 | 296 | 32,800 |
| 2023/10/19 | 298 | 298 | 294 | 295 | 10,100 |
| 2023/10/18 | 294 | 298 | 294 | 298 | 9,000 |
| 2023/10/17 | 295 | 296 | 294 | 296 | 7,500 |
| 2023/10/16 | 297 | 297 | 294 | 295 | 9,200 |
| 2023/10/13 | 299 | 299 | 295 | 295 | 12,100 |
| 2023/10/12 | 296 | 297 | 294 | 297 | 26,500 |
| 2023/10/11 | 296 | 297 | 295 | 295 | 17,500 |
| 2023/10/10 | 293 | 298 | 293 | 295 | 17,300 |
| 2023/10/06 | 293 | 295 | 292 | 293 | 16,000 |
| 2023/10/05 | 294 | 295 | 292 | 294 | 28,800 |
| 2023/10/04 | 296 | 297 | 293 | 294 | 51,200 |
| 2023/10/03 | 303 | 303 | 297 | 298 | 53,300 |