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

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
1999/12/28 964 980 964 980 8,000
1999/12/24 969 984 969 984 6,000
1999/12/22 969 980 969 979 9,000
1999/12/21 959 985 955 975 42,000
1999/12/20 955 989 955 989 10,000
1999/12/17 939 995 939 995 25,000
1999/12/16 970 999 970 999 2,000
1999/12/15 1,000 1,000 1,000 1,000 2,000
1999/12/14 980 1,019 979 1,000 34,000
1999/12/10 1,000 1,020 1,000 1,020 40,000
1999/12/09 999 1,000 999 1,000 6,000
1999/12/08 1,000 1,019 1,000 1,019 4,000
1999/12/07 960 1,034 960 1,020 44,000
1999/12/03 1,000 1,000 1,000 1,000 3,000
1999/12/02 1,045 1,045 1,040 1,040 21,000
1999/12/01 1,025 1,040 1,020 1,035 36,000
1999/11/30 1,015 1,035 1,000 1,035 12,000
1999/11/29 1,050 1,070 1,050 1,055 22,000
1999/11/26 960 1,060 960 1,050 37,000
1999/11/25 960 960 960 960 8,000
1999/11/24 880 980 860 980 35,000
1999/11/22 931 931 900 900 6,000
1999/11/19 910 930 910 930 22,000
1999/11/18 900 910 890 900 6,000
1999/11/17 880 890 880 890 15,000
1999/11/16 887 900 887 890 7,000
1999/11/15 939 939 890 927 18,000
1999/11/12 980 980 960 970 5,000
1999/11/11 950 980 940 980 10,000
1999/11/10 980 980 960 970 16,000
1999/11/09 980 990 980 985 5,000
1999/11/08 1,020 1,020 979 981 10,000
1999/11/05 970 1,000 950 1,000 11,000
1999/11/04 970 990 960 970 13,000
1999/11/02 980 980 980 980 1,000
1999/11/01 1,000 1,000 1,000 1,000 1,000
1999/10/29 1,000 1,000 1,000 1,000 4,000
1999/10/28 999 1,000 999 1,000 2,000
1999/10/27 1,019 1,019 1,019 1,019 6,000
1999/10/26 1,020 1,040 1,000 1,020 16,000
1999/10/25 1,045 1,078 990 1,020 25,000
1999/10/22 1,088 1,088 1,085 1,085 12,000
1999/10/21 1,051 1,095 1,051 1,095 15,000
1999/10/20 1,078 1,098 1,078 1,098 2,000
1999/10/19 1,118 1,118 1,118 1,118 6,000
1999/10/18 1,090 1,120 1,060 1,120 22,000
1999/10/15 1,110 1,130 1,100 1,130 12,000
1999/10/14 1,110 1,130 1,110 1,130 12,000
1999/10/13 1,140 1,160 1,100 1,130 74,000
1999/10/12 1,195 1,199 1,140 1,160 40,000
1999/10/08 1,100 1,200 1,080 1,190 97,000
1999/10/07 1,075 1,100 1,040 1,100 50,000
1999/10/06 1,080 1,080 1,040 1,075 22,000
1999/10/05 1,080 1,080 1,050 1,080 24,000
1999/10/04 1,000 1,085 1,000 1,085 80,000
1999/10/01 980 1,020 970 1,020 38,000
1999/09/30 975 1,000 975 1,000 29,000
1999/09/29 970 989 970 985 4,000
1999/09/28 988 1,000 988 1,000 20,000
1999/09/27 988 988 988 988 2,000
1999/09/24 1,000 1,000 979 990 19,000
1999/09/22 1,010 1,020 1,000 1,020 34,000
1999/09/21 1,020 1,020 1,000 1,000 3,000
1999/09/20 999 1,020 999 1,020 11,000
1999/09/17 950 1,000 935 1,000 52,000
1999/09/16 960 960 940 940 14,000
1999/09/14 990 990 955 980 25,000
1999/09/13 980 990 960 980 32,000
1999/09/10 960 990 960 990 8,000
1999/09/09 990 990 960 990 28,000
1999/09/08 1,000 1,000 970 1,000 14,000
1999/09/07 979 1,000 970 1,000 71,000
1999/09/06 994 994 965 989 17,000
1999/09/03 997 997 970 997 26,000
1999/09/02 980 990 980 990 11,000
1999/09/01 980 990 980 990 5,000
1999/08/31 996 996 990 990 7,000
1999/08/30 1,020 1,020 984 996 15,000
1999/08/27 1,000 1,000 980 1,000 6,000
1999/08/26 981 1,000 980 1,000 43,000
1999/08/25 980 1,020 980 980 12,000
1999/08/24 1,044 1,044 1,004 1,040 16,000
1999/08/23 1,030 1,030 1,030 1,030 6,000
1999/08/20 1,045 1,050 1,016 1,050 38,000
1999/08/18 1,021 1,061 1,021 1,059 16,000
1999/08/17 1,060 1,098 1,040 1,070 29,000
1999/08/16 1,099 1,099 1,060 1,070 14,000
1999/08/13 1,040 1,090 1,040 1,090 21,000
1999/08/12 1,025 1,038 1,010 1,037 40,000
1999/08/11 1,000 1,039 1,000 1,039 74,000
1999/08/10 1,020 1,048 1,020 1,047 9,000
1999/08/09 1,037 1,058 1,001 1,058 53,000
1999/08/06 1,028 1,049 1,011 1,040 38,000
1999/08/05 1,039 1,040 1,010 1,040 50,000
1999/08/04 1,069 1,069 1,025 1,050 56,000
1999/08/03 1,070 1,080 1,040 1,070 106,000
1999/08/02 1,110 1,110 1,060 1,090 55,000
1999/07/30 1,070 1,140 1,040 1,140 113,000
1999/07/29 1,099 1,099 1,085 1,090 10,000
1999/07/28 1,059 1,099 1,050 1,099 53,000
1999/07/27 1,120 1,120 1,051 1,099 52,000
1999/07/26 1,015 1,118 1,010 1,105 101,000
1999/07/23 1,020 1,045 1,000 1,045 44,000
1999/07/22 1,080 1,080 1,000 1,070 61,000
1999/07/21 1,090 1,090 1,040 1,080 34,000
1999/07/19 1,129 1,130 1,060 1,090 86,000
1999/07/16 1,080 1,120 1,055 1,120 353,000
1999/07/15 1,070 1,100 1,055 1,080 274,000
1999/07/14 990 1,050 990 1,050 603,000
1999/07/13 880 970 870 970 332,000
1999/07/12 869 894 858 870 132,000
1999/07/09 899 899 830 869 64,000
1999/07/08 951 951 889 900 195,000
1999/07/07 862 952 862 940 410,000
1999/07/06 827 852 815 852 42,000
1999/07/05 821 827 812 827 36,000
1999/07/02 810 822 800 822 81,000
1999/07/01 820 820 793 813 7,000
1999/06/30 820 822 792 822 5,000
1999/06/29 795 820 795 820 27,000
1999/06/28 800 800 795 795 2,000
1999/06/25 800 800 800 800 1,000
1999/06/24 798 800 780 800 52,000
1999/06/23 778 802 778 792 78,000
1999/06/22 778 778 778 778 4,000
1999/06/21 779 779 779 779 1,000
1999/06/15 800 800 800 800 2,000
1999/06/14 790 800 790 800 37,000
1999/06/10 790 800 780 800 16,000
1999/06/09 780 800 780 800 14,000
1999/06/03 799 815 799 808 11,000
1999/06/01 813 829 813 829 2,000
1999/05/27 836 836 833 833 2,000
1999/05/26 808 845 803 840 50,000
1999/05/25 795 810 795 809 4,000
1999/05/24 825 825 795 815 12,000
1999/05/21 790 825 790 825 66,000
1999/05/20 801 801 791 801 3,000
1999/05/19 805 823 805 822 12,000
1999/05/18 824 825 824 825 12,000
1999/05/14 825 825 825 825 3,000
1999/05/13 837 837 805 835 7,000
1999/05/11 844 845 820 838 15,000
1999/05/10 848 848 825 844 11,000
1999/05/07 835 849 825 849 25,000
1999/05/06 850 850 830 845 6,000
1999/04/30 835 860 825 855 80,000
1999/04/28 840 847 837 847 13,000
1999/04/27 820 850 820 850 17,000
1999/04/23 845 850 845 850 23,000
1999/04/22 828 850 825 850 46,000
1999/04/20 800 845 800 844 10,000
1999/04/19 840 850 830 850 14,000
1999/04/16 859 859 830 850 6,000
1999/04/15 870 870 850 870 19,000
1999/04/14 897 897 875 875 11,000
1999/04/13 880 899 875 898 62,000
1999/04/12 870 890 870 890 13,000
1999/04/09 918 918 890 900 22,000
1999/04/08 874 920 870 920 296,000
1999/04/07 869 879 854 875 26,000
1999/04/06 880 894 855 870 105,000
1999/04/05 840 860 835 860 187,000
1999/04/02 754 855 745 830 209,000
1999/04/01 760 760 758 760 9,000
1999/03/31 758 768 750 768 17,000
1999/03/30 769 770 750 770 18,000
1999/03/29 770 770 758 770 6,000
1999/03/26 752 775 745 775 16,000
1999/03/25 723 755 710 755 36,000
1999/03/24 762 762 725 730 11,000
1999/03/23 768 768 735 760 28,000
1999/03/19 764 770 745 770 39,000
1999/03/18 769 770 735 769 48,000
1999/03/17 787 787 740 770 26,000
1999/03/16 760 790 730 790 123,000
1999/03/15 745 800 745 770 184,000
1999/03/12 640 735 640 735 226,000
1999/03/11 635 635 600 635 18,000
1999/03/10 628 639 628 639 5,000
1999/03/09 629 635 624 635 10,000
1999/03/08 639 639 639 639 2,000
1999/03/05 639 639 639 639 2,000
1999/03/04 640 640 639 640 23,000
1999/03/03 640 640 640 640 2,000
1999/03/02 640 642 628 640 43,000
1999/03/01 625 640 625 640 11,000
1999/02/26 649 649 645 645 7,000
1999/02/25 645 649 644 649 31,000
1999/02/24 648 648 640 648 18,000
1999/02/23 649 649 643 649 32,000
1999/02/22 643 650 643 650 16,000
1999/02/19 621 643 621 643 22,000
1999/02/18 642 642 641 641 2,000
1999/02/17 640 642 630 642 21,000
1999/02/16 639 660 639 650 28,000
1999/02/15 637 637 637 637 2,000
1999/02/12 630 639 630 639 15,000
1999/02/08 638 638 638 638 1,000
1999/02/05 639 639 639 639 2,000
1999/02/04 620 639 620 639 10,000
1999/02/02 640 640 640 640 2,000
1999/02/01 630 630 630 630 1,000
1999/01/29 643 643 643 643 1,000
1999/01/28 644 644 644 644 2,000
1999/01/27 642 642 642 642 3,000
1999/01/26 644 644 644 644 10,000
1999/01/25 630 640 630 640 2,000
1999/01/22 650 650 650 650 3,000
1999/01/21 650 650 650 650 1,000
1999/01/20 658 658 620 640 17,000
1999/01/14 659 659 659 659 10,000
1999/01/13 649 649 649 649 1,000
1999/01/06 630 660 630 660 3,000
1999/01/04 668 668 668 668 8,000

このページの先頭へ