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 |
|---|---|---|---|---|---|
| 2025/10/06 | 351 | 352 | 344 | 345 | 86,100 |
| 2025/10/03 | 338 | 346 | 338 | 345 | 37,400 |
| 2025/10/02 | 345 | 348 | 339 | 340 | 111,400 |
| 2025/10/01 | 347 | 351 | 345 | 345 | 87,000 |
| 2025/09/30 | 348 | 353 | 346 | 346 | 57,700 |
| 2025/09/29 | 350 | 356 | 346 | 348 | 125,500 |
| 2025/09/26 | 344 | 350 | 342 | 347 | 75,200 |
| 2025/09/25 | 344 | 346 | 340 | 342 | 86,700 |
| 2025/09/24 | 346 | 347 | 341 | 347 | 46,800 |
| 2025/09/22 | 347 | 352 | 344 | 345 | 105,200 |
| 2025/09/19 | 356 | 362 | 344 | 347 | 165,600 |
| 2025/09/18 | 359 | 363 | 353 | 356 | 86,100 |
| 2025/09/17 | 364 | 366 | 354 | 358 | 106,400 |
| 2025/09/16 | 352 | 371 | 352 | 363 | 281,400 |
| 2025/09/12 | 348 | 349 | 343 | 349 | 100,300 |
| 2025/09/11 | 352 | 352 | 340 | 340 | 114,600 |
| 2025/09/10 | 347 | 353 | 343 | 350 | 115,800 |
| 2025/09/09 | 363 | 364 | 345 | 345 | 306,300 |
| 2025/09/08 | 348 | 376 | 341 | 353 | 831,800 |
| 2025/09/05 | 379 | 387 | 328 | 332 | 1,150,600 |
| 2025/09/04 | 327 | 367 | 327 | 360 | 1,205,500 |
| 2025/09/03 | 311 | 319 | 307 | 319 | 141,400 |
| 2025/09/02 | 310 | 312 | 309 | 309 | 36,000 |
| 2025/09/01 | 312 | 313 | 307 | 309 | 50,400 |
| 2025/08/29 | 313 | 313 | 309 | 311 | 34,900 |
| 2025/08/28 | 309 | 310 | 306 | 310 | 32,000 |
| 2025/08/27 | 310 | 310 | 308 | 309 | 13,100 |
| 2025/08/26 | 307 | 310 | 306 | 309 | 21,000 |
| 2025/08/25 | 312 | 312 | 306 | 307 | 57,400 |
| 2025/08/22 | 314 | 314 | 308 | 311 | 29,400 |
| 2025/08/21 | 308 | 314 | 304 | 314 | 102,000 |
| 2025/08/20 | 309 | 311 | 307 | 309 | 45,100 |
| 2025/08/19 | 309 | 310 | 307 | 308 | 37,200 |
| 2025/08/18 | 309 | 310 | 306 | 308 | 101,900 |
| 2025/08/15 | 308 | 309 | 305 | 307 | 17,700 |
| 2025/08/14 | 307 | 308 | 305 | 307 | 20,200 |
| 2025/08/13 | 303 | 307 | 303 | 306 | 17,800 |
| 2025/08/12 | 303 | 304 | 302 | 303 | 22,900 |
| 2025/08/08 | 310 | 310 | 301 | 302 | 70,100 |
| 2025/08/07 | 310 | 312 | 309 | 310 | 40,600 |
| 2025/08/06 | 309 | 311 | 307 | 308 | 36,600 |
| 2025/08/05 | 307 | 308 | 305 | 308 | 18,200 |
| 2025/08/04 | 305 | 307 | 303 | 307 | 26,500 |
| 2025/08/01 | 307 | 309 | 305 | 308 | 13,800 |
| 2025/07/31 | 305 | 309 | 305 | 307 | 31,900 |
| 2025/07/30 | 302 | 306 | 302 | 306 | 19,600 |
| 2025/07/29 | 304 | 304 | 302 | 303 | 12,500 |
| 2025/07/28 | 301 | 304 | 301 | 304 | 23,700 |
| 2025/07/25 | 299 | 302 | 299 | 300 | 20,000 |
| 2025/07/24 | 299 | 300 | 297 | 299 | 57,100 |
| 2025/07/23 | 298 | 300 | 297 | 297 | 18,300 |
| 2025/07/22 | 297 | 299 | 296 | 297 | 15,800 |
| 2025/07/18 | 300 | 300 | 294 | 296 | 33,700 |
| 2025/07/17 | 298 | 300 | 297 | 300 | 22,900 |
| 2025/07/16 | 298 | 301 | 298 | 299 | 13,900 |
| 2025/07/15 | 300 | 300 | 297 | 298 | 29,500 |
| 2025/07/14 | 294 | 301 | 293 | 299 | 47,900 |
| 2025/07/11 | 292 | 294 | 292 | 294 | 11,100 |
| 2025/07/10 | 293 | 294 | 291 | 292 | 9,600 |
| 2025/07/09 | 291 | 294 | 291 | 293 | 16,900 |
| 2025/07/08 | 292 | 292 | 289 | 290 | 12,600 |
| 2025/07/07 | 294 | 294 | 291 | 291 | 16,600 |
| 2025/07/04 | 291 | 293 | 290 | 292 | 16,900 |
| 2025/07/03 | 290 | 291 | 289 | 290 | 8,000 |
| 2025/07/02 | 291 | 293 | 289 | 290 | 5,800 |
| 2025/07/01 | 290 | 293 | 289 | 290 | 28,600 |
| 2025/06/30 | 291 | 292 | 290 | 290 | 24,700 |
| 2025/06/27 | 292 | 293 | 290 | 290 | 26,200 |
| 2025/06/26 | 290 | 292 | 289 | 292 | 5,600 |
| 2025/06/25 | 291 | 291 | 289 | 289 | 10,400 |
| 2025/06/24 | 293 | 293 | 288 | 291 | 18,600 |
| 2025/06/23 | 290 | 292 | 288 | 290 | 18,700 |
| 2025/06/20 | 291 | 293 | 288 | 289 | 37,100 |
| 2025/06/19 | 297 | 297 | 291 | 291 | 51,000 |
| 2025/06/18 | 298 | 298 | 294 | 298 | 34,800 |
| 2025/06/17 | 297 | 300 | 297 | 299 | 20,000 |
| 2025/06/16 | 299 | 300 | 296 | 299 | 15,200 |
| 2025/06/13 | 302 | 302 | 294 | 299 | 14,200 |
| 2025/06/12 | 299 | 305 | 299 | 301 | 41,000 |
| 2025/06/11 | 296 | 298 | 295 | 298 | 26,100 |
| 2025/06/10 | 295 | 295 | 293 | 294 | 22,400 |
| 2025/06/09 | 295 | 295 | 293 | 295 | 5,900 |
| 2025/06/06 | 293 | 294 | 292 | 294 | 10,700 |
| 2025/06/05 | 292 | 295 | 290 | 293 | 24,800 |
| 2025/06/04 | 291 | 293 | 291 | 291 | 6,900 |
| 2025/06/03 | 293 | 293 | 291 | 291 | 5,700 |
| 2025/06/02 | 291 | 294 | 289 | 294 | 22,600 |
| 2025/05/30 | 288 | 290 | 285 | 290 | 30,400 |
| 2025/05/29 | 287 | 290 | 286 | 289 | 14,400 |
| 2025/05/28 | 288 | 296 | 283 | 287 | 107,600 |
| 2025/05/27 | 288 | 288 | 285 | 286 | 9,800 |
| 2025/05/26 | 289 | 289 | 287 | 288 | 10,300 |
| 2025/05/23 | 286 | 288 | 286 | 288 | 6,200 |
| 2025/05/22 | 289 | 289 | 287 | 287 | 7,400 |
| 2025/05/21 | 286 | 291 | 285 | 286 | 46,700 |
| 2025/05/20 | 287 | 288 | 286 | 286 | 4,300 |
| 2025/05/19 | 284 | 288 | 284 | 287 | 27,700 |
| 2025/05/16 | 290 | 290 | 284 | 284 | 68,200 |
| 2025/05/15 | 295 | 300 | 295 | 297 | 48,400 |
| 2025/05/14 | 293 | 294 | 291 | 292 | 14,200 |
| 2025/05/13 | 299 | 299 | 293 | 293 | 21,800 |
| 2025/05/12 | 294 | 301 | 294 | 299 | 23,700 |
| 2025/05/09 | 292 | 300 | 283 | 295 | 129,600 |
| 2025/05/08 | 290 | 299 | 277 | 291 | 151,400 |
| 2025/05/07 | 287 | 291 | 287 | 291 | 31,100 |
| 2025/05/02 | 290 | 293 | 285 | 287 | 27,600 |
| 2025/05/01 | 291 | 291 | 287 | 289 | 27,800 |
| 2025/04/30 | 289 | 294 | 289 | 291 | 12,000 |
| 2025/04/28 | 286 | 296 | 282 | 289 | 101,300 |
| 2025/04/25 | 286 | 288 | 285 | 288 | 12,400 |
| 2025/04/24 | 287 | 297 | 282 | 284 | 103,000 |
| 2025/04/23 | 289 | 289 | 285 | 285 | 28,900 |
| 2025/04/22 | 286 | 286 | 284 | 284 | 16,200 |
| 2025/04/21 | 285 | 287 | 284 | 284 | 34,700 |
| 2025/04/18 | 283 | 287 | 281 | 286 | 26,100 |
| 2025/04/17 | 282 | 285 | 279 | 282 | 27,700 |
| 2025/04/16 | 281 | 303 | 275 | 282 | 429,500 |
| 2025/04/15 | 280 | 282 | 279 | 280 | 42,400 |
| 2025/04/14 | 282 | 282 | 278 | 279 | 13,300 |
| 2025/04/11 | 271 | 280 | 268 | 280 | 35,500 |
| 2025/04/10 | 283 | 287 | 276 | 282 | 30,700 |
| 2025/04/09 | 270 | 274 | 270 | 270 | 18,600 |
| 2025/04/08 | 269 | 280 | 269 | 274 | 92,500 |
| 2025/04/07 | 270 | 272 | 262 | 265 | 94,700 |
| 2025/04/04 | 288 | 298 | 278 | 287 | 90,400 |
| 2025/04/03 | 295 | 297 | 290 | 291 | 46,200 |
| 2025/04/02 | 299 | 299 | 297 | 299 | 4,400 |
| 2025/04/01 | 298 | 300 | 297 | 299 | 9,200 |
| 2025/03/31 | 302 | 302 | 298 | 298 | 26,600 |
| 2025/03/28 | 303 | 305 | 302 | 303 | 12,000 |
| 2025/03/27 | 308 | 308 | 305 | 308 | 20,000 |
| 2025/03/26 | 310 | 310 | 308 | 308 | 5,600 |
| 2025/03/25 | 310 | 310 | 307 | 310 | 32,900 |
| 2025/03/24 | 304 | 308 | 304 | 307 | 10,100 |
| 2025/03/21 | 307 | 307 | 303 | 303 | 23,600 |
| 2025/03/19 | 309 | 310 | 306 | 307 | 35,800 |
| 2025/03/18 | 305 | 308 | 304 | 308 | 12,300 |
| 2025/03/17 | 304 | 305 | 302 | 304 | 19,600 |
| 2025/03/14 | 305 | 306 | 302 | 302 | 19,000 |
| 2025/03/13 | 305 | 310 | 305 | 306 | 11,500 |
| 2025/03/12 | 305 | 306 | 304 | 305 | 10,000 |
| 2025/03/11 | 305 | 305 | 301 | 303 | 27,400 |
| 2025/03/10 | 307 | 309 | 305 | 306 | 18,400 |
| 2025/03/07 | 306 | 310 | 304 | 304 | 33,600 |
| 2025/03/06 | 307 | 308 | 305 | 307 | 22,700 |
| 2025/03/05 | 304 | 306 | 304 | 306 | 8,100 |
| 2025/03/04 | 304 | 306 | 304 | 305 | 7,300 |
| 2025/03/03 | 304 | 308 | 300 | 308 | 20,000 |
| 2025/02/28 | 304 | 304 | 301 | 302 | 56,800 |
| 2025/02/27 | 307 | 307 | 305 | 305 | 6,600 |
| 2025/02/26 | 309 | 309 | 303 | 305 | 28,500 |
| 2025/02/25 | 306 | 312 | 303 | 309 | 27,300 |
| 2025/02/21 | 312 | 314 | 308 | 309 | 75,400 |
| 2025/02/20 | 307 | 312 | 305 | 312 | 53,400 |
| 2025/02/19 | 306 | 307 | 304 | 307 | 11,800 |
| 2025/02/18 | 306 | 306 | 303 | 305 | 9,000 |
| 2025/02/17 | 309 | 309 | 304 | 305 | 37,700 |
| 2025/02/14 | 308 | 308 | 303 | 307 | 19,600 |
| 2025/02/13 | 301 | 306 | 300 | 306 | 25,500 |
| 2025/02/12 | 303 | 304 | 300 | 301 | 45,700 |
| 2025/02/10 | 307 | 307 | 300 | 304 | 121,800 |
| 2025/02/07 | 319 | 323 | 310 | 323 | 107,000 |
| 2025/02/06 | 311 | 312 | 308 | 311 | 41,200 |
| 2025/02/05 | 307 | 309 | 305 | 306 | 26,600 |
| 2025/02/04 | 310 | 310 | 304 | 307 | 23,200 |
| 2025/02/03 | 308 | 309 | 302 | 308 | 75,500 |
| 2025/01/31 | 301 | 304 | 301 | 304 | 28,800 |
| 2025/01/30 | 296 | 303 | 296 | 301 | 101,500 |
| 2025/01/29 | 292 | 296 | 292 | 296 | 37,200 |
| 2025/01/28 | 291 | 294 | 291 | 292 | 4,600 |
| 2025/01/27 | 293 | 294 | 291 | 292 | 7,500 |
| 2025/01/24 | 292 | 293 | 288 | 293 | 8,200 |
| 2025/01/23 | 291 | 293 | 291 | 293 | 6,700 |
| 2025/01/22 | 294 | 294 | 290 | 292 | 12,000 |
| 2025/01/21 | 292 | 292 | 289 | 289 | 8,100 |
| 2025/01/20 | 287 | 293 | 287 | 292 | 24,000 |
| 2025/01/17 | 286 | 287 | 286 | 287 | 2,700 |
| 2025/01/16 | 288 | 288 | 286 | 287 | 2,500 |
| 2025/01/15 | 289 | 289 | 287 | 288 | 3,900 |
| 2025/01/14 | 288 | 290 | 286 | 287 | 14,300 |
| 2025/01/10 | 293 | 293 | 280 | 288 | 50,800 |
| 2025/01/09 | 292 | 295 | 292 | 293 | 9,900 |
| 2025/01/08 | 296 | 296 | 291 | 292 | 13,900 |
| 2025/01/07 | 296 | 299 | 293 | 296 | 18,900 |
| 2025/01/06 | 288 | 299 | 287 | 292 | 54,200 |
| 2024/12/30 | 290 | 290 | 287 | 287 | 17,500 |
| 2024/12/27 | 287 | 291 | 285 | 288 | 31,500 |
| 2024/12/26 | 286 | 288 | 286 | 288 | 37,500 |
| 2024/12/25 | 287 | 287 | 285 | 287 | 25,900 |
| 2024/12/24 | 287 | 290 | 286 | 289 | 27,200 |
| 2024/12/23 | 286 | 288 | 285 | 287 | 18,400 |
| 2024/12/20 | 286 | 288 | 285 | 285 | 17,100 |
| 2024/12/19 | 286 | 290 | 285 | 286 | 25,100 |
| 2024/12/18 | 285 | 295 | 285 | 286 | 40,600 |
| 2024/12/17 | 287 | 287 | 284 | 285 | 55,800 |
| 2024/12/16 | 286 | 287 | 286 | 287 | 28,600 |
| 2024/12/13 | 289 | 289 | 286 | 286 | 18,200 |
| 2024/12/12 | 287 | 288 | 286 | 287 | 18,000 |
| 2024/12/11 | 287 | 288 | 286 | 286 | 16,200 |
| 2024/12/10 | 288 | 290 | 287 | 287 | 30,900 |