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 |
|---|---|---|---|---|---|
| 2026/01/08 | 428 | 432 | 423 | 428 | 90,400 |
| 2026/01/07 | 430 | 430 | 421 | 425 | 128,800 |
| 2026/01/06 | 433 | 433 | 423 | 429 | 134,200 |
| 2026/01/05 | 415 | 433 | 409 | 428 | 277,300 |
| 2025/12/30 | 423 | 427 | 401 | 409 | 208,400 |
| 2025/12/29 | 397 | 416 | 397 | 415 | 121,100 |
| 2025/12/26 | 400 | 405 | 394 | 396 | 119,000 |
| 2025/12/25 | 400 | 409 | 397 | 405 | 179,200 |
| 2025/12/24 | 381 | 401 | 381 | 400 | 255,100 |
| 2025/12/23 | 369 | 378 | 366 | 374 | 92,100 |
| 2025/12/22 | 368 | 370 | 365 | 370 | 54,400 |
| 2025/12/19 | 362 | 368 | 359 | 368 | 32,400 |
| 2025/12/18 | 361 | 362 | 358 | 362 | 39,500 |
| 2025/12/17 | 364 | 368 | 361 | 361 | 39,100 |
| 2025/12/16 | 368 | 368 | 361 | 364 | 13,000 |
| 2025/12/15 | 368 | 370 | 364 | 369 | 53,900 |
| 2025/12/12 | 366 | 370 | 363 | 370 | 48,300 |
| 2025/12/11 | 368 | 368 | 361 | 361 | 62,000 |
| 2025/12/10 | 370 | 370 | 366 | 367 | 64,500 |
| 2025/12/09 | 376 | 376 | 371 | 371 | 45,800 |
| 2025/12/08 | 379 | 379 | 373 | 375 | 75,500 |
| 2025/12/05 | 367 | 379 | 365 | 379 | 161,500 |
| 2025/12/04 | 368 | 368 | 361 | 367 | 101,800 |
| 2025/12/03 | 366 | 368 | 360 | 365 | 83,400 |
| 2025/12/02 | 360 | 368 | 353 | 368 | 251,200 |
| 2025/12/01 | 360 | 366 | 356 | 357 | 263,100 |
| 2025/11/28 | 344 | 348 | 341 | 348 | 27,200 |
| 2025/11/27 | 350 | 350 | 341 | 347 | 44,200 |
| 2025/11/26 | 341 | 347 | 340 | 347 | 55,400 |
| 2025/11/25 | 338 | 342 | 335 | 336 | 49,800 |
| 2025/11/21 | 336 | 340 | 336 | 337 | 11,200 |
| 2025/11/20 | 337 | 340 | 337 | 337 | 15,500 |
| 2025/11/19 | 335 | 340 | 334 | 336 | 30,700 |
| 2025/11/18 | 338 | 340 | 335 | 335 | 26,900 |
| 2025/11/17 | 340 | 340 | 335 | 340 | 47,400 |
| 2025/11/14 | 342 | 344 | 340 | 342 | 38,800 |
| 2025/11/13 | 343 | 345 | 342 | 344 | 37,900 |
| 2025/11/12 | 340 | 347 | 338 | 345 | 29,700 |
| 2025/11/11 | 340 | 344 | 338 | 338 | 15,100 |
| 2025/11/10 | 342 | 343 | 337 | 340 | 55,900 |
| 2025/11/07 | 343 | 348 | 339 | 342 | 15,300 |
| 2025/11/06 | 336 | 344 | 336 | 344 | 27,100 |
| 2025/11/05 | 344 | 346 | 325 | 337 | 58,300 |
| 2025/11/04 | 344 | 349 | 341 | 346 | 41,300 |
| 2025/10/31 | 343 | 343 | 339 | 342 | 22,500 |
| 2025/10/30 | 341 | 344 | 337 | 343 | 38,800 |
| 2025/10/29 | 348 | 348 | 339 | 341 | 40,500 |
| 2025/10/28 | 352 | 353 | 345 | 345 | 51,500 |
| 2025/10/27 | 355 | 357 | 352 | 352 | 29,600 |
| 2025/10/24 | 355 | 357 | 354 | 357 | 20,400 |
| 2025/10/23 | 354 | 357 | 351 | 355 | 41,500 |
| 2025/10/22 | 349 | 356 | 349 | 353 | 77,600 |
| 2025/10/21 | 347 | 355 | 346 | 348 | 56,000 |
| 2025/10/20 | 347 | 351 | 346 | 346 | 31,400 |
| 2025/10/17 | 352 | 353 | 345 | 345 | 41,600 |
| 2025/10/16 | 345 | 353 | 343 | 353 | 121,900 |
| 2025/10/15 | 339 | 346 | 337 | 343 | 33,000 |
| 2025/10/14 | 338 | 343 | 331 | 335 | 109,600 |
| 2025/10/10 | 348 | 348 | 341 | 341 | 59,200 |
| 2025/10/09 | 351 | 355 | 349 | 350 | 33,900 |
| 2025/10/08 | 347 | 353 | 346 | 350 | 34,200 |
| 2025/10/07 | 347 | 349 | 343 | 346 | 38,800 |
| 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 |