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
2000/12/26 895 898 895 898 5,000
2000/12/22 899 899 899 899 2,000
2000/12/20 899 899 899 899 5,000
2000/12/15 900 920 890 920 13,000
2000/12/14 900 900 900 900 1,000
2000/12/12 840 890 840 890 19,000
2000/12/08 800 845 799 845 23,000
2000/12/06 770 795 770 795 4,000
2000/12/04 770 800 770 800 2,000
2000/12/01 795 795 780 780 9,000
2000/11/30 770 795 770 785 11,000
2000/11/27 740 780 740 780 6,000
2000/11/24 779 779 779 779 1,000
2000/11/22 800 800 799 799 3,000
2000/11/16 800 830 800 830 4,000
2000/11/15 820 850 820 830 4,000
2000/10/31 879 887 879 887 3,000
2000/10/30 869 879 869 879 2,000
2000/10/27 880 889 880 889 2,000
2000/10/26 885 890 870 890 4,000
2000/10/25 898 898 888 898 43,000
2000/10/24 898 898 888 898 4,000
2000/10/23 909 909 909 909 3,000
2000/10/19 910 930 910 927 10,000
2000/10/18 935 936 935 936 20,000
2000/10/17 919 935 919 935 3,000
2000/10/16 920 940 920 940 8,000
2000/10/13 941 941 940 940 4,000
2000/10/12 920 940 920 940 30,000
2000/10/11 929 939 920 920 3,000
2000/10/10 939 939 939 939 14,000
2000/10/04 930 945 930 945 14,000
2000/10/02 930 930 930 930 2,000
2000/09/29 920 940 920 940 2,000
2000/09/27 926 926 926 926 1,000
2000/09/25 920 940 900 940 6,000
2000/09/22 919 920 900 920 72,000
2000/09/20 905 920 905 920 5,000
2000/09/14 940 959 925 935 5,000
2000/09/01 980 995 980 985 39,000
2000/08/29 940 1,040 940 1,040 37,000
2000/08/25 940 940 940 940 5,000
2000/08/24 930 950 920 950 5,000
2000/08/23 938 950 931 931 3,000
2000/08/22 948 948 948 948 2,000
2000/08/16 946 946 946 946 5,000
2000/08/15 928 941 928 941 3,000
2000/08/14 950 950 930 948 3,000
2000/08/11 960 960 930 956 25,000
2000/08/09 960 964 960 964 12,000
2000/08/08 940 960 930 960 11,000
2000/08/07 930 950 930 950 3,000
2000/08/04 940 965 934 965 28,000
2000/08/03 960 970 960 970 17,000
2000/08/02 975 975 975 975 1,000
2000/08/01 970 985 970 985 18,000
2000/07/27 949 969 949 969 3,000
2000/07/25 930 970 930 970 3,000
2000/07/24 970 970 970 970 2,000
2000/07/17 927 985 927 985 3,000
2000/07/14 967 967 967 967 2,000
2000/07/13 957 977 957 977 2,000
2000/07/12 977 977 977 977 1,000
2000/07/11 957 977 957 977 3,000
2000/07/07 984 987 984 987 5,000
2000/07/06 980 990 969 985 8,000
2000/07/05 989 989 970 970 4,000
2000/07/04 970 1,000 970 1,000 5,000
2000/07/03 965 1,010 955 1,010 19,000
2000/06/30 934 995 934 995 45,000
2000/06/22 944 944 944 944 3,000
2000/06/15 945 950 945 950 4,000
2000/06/13 945 959 945 950 10,000
2000/05/30 960 960 959 959 5,000
2000/05/26 960 960 960 960 6,000
2000/05/25 978 978 960 960 9,000
2000/05/24 970 975 960 965 6,000
2000/05/23 980 990 970 980 14,000
2000/05/22 960 975 960 975 3,000
2000/05/19 950 965 950 960 7,000
2000/05/18 950 965 950 965 5,000
2000/05/17 965 966 960 960 6,000
2000/05/16 965 965 965 965 2,000
2000/05/15 990 990 966 966 6,000
2000/05/11 974 974 974 974 2,000
2000/05/10 974 974 974 974 8,000
2000/05/08 970 975 970 975 3,000
2000/04/27 969 979 969 979 3,000
2000/04/25 970 979 970 979 2,000
2000/04/24 989 989 979 980 4,000
2000/04/19 980 999 980 999 10,000
2000/04/18 1,000 1,000 1,000 1,000 20,000
2000/04/14 1,000 1,000 980 1,000 7,000
2000/04/13 980 1,000 980 1,000 4,000
2000/04/10 1,000 1,007 1,000 1,007 12,000
2000/04/07 990 1,009 990 1,009 53,000
2000/04/06 990 1,010 990 1,010 4,000
2000/04/05 1,010 1,010 1,010 1,010 31,000
2000/04/04 1,010 1,010 1,010 1,010 30,000
2000/04/03 1,000 1,010 1,000 1,010 2,000
2000/03/31 1,020 1,020 1,020 1,020 30,000
2000/03/30 1,010 1,020 1,000 1,020 4,000
2000/03/29 1,000 1,010 1,000 1,010 20,000
2000/03/28 1,000 1,000 1,000 1,000 2,000
2000/03/27 1,020 1,020 990 1,000 39,000
2000/03/24 999 1,020 999 1,020 9,000
2000/03/23 1,000 1,000 1,000 1,000 1,000
2000/03/22 980 1,020 980 1,020 6,000
2000/03/21 1,000 1,020 1,000 1,020 23,000
2000/03/17 1,020 1,030 1,000 1,030 41,000
2000/03/16 1,020 1,020 1,020 1,020 4,000
2000/03/15 999 1,020 990 1,000 56,000
2000/03/14 920 970 920 970 41,000
2000/03/13 920 940 920 940 17,000
2000/03/10 920 930 890 930 85,000
2000/03/09 910 930 900 930 53,000
2000/03/08 919 919 919 919 1,000
2000/03/07 905 920 905 920 2,000
2000/03/06 930 940 925 925 21,000
2000/03/02 930 950 930 950 20,000
2000/03/01 940 940 940 940 3,000
2000/02/29 919 940 909 940 11,000
2000/02/28 920 939 915 939 9,000
2000/02/23 940 950 940 950 2,000
2000/02/22 950 960 940 950 34,000
2000/02/18 959 970 959 970 2,000
2000/02/16 949 979 949 979 2,000
2000/02/15 979 979 979 979 1,000
2000/02/10 995 995 995 995 10,000
2000/02/09 1,000 1,000 990 995 44,000
2000/02/08 969 1,000 969 1,000 11,000
2000/02/07 985 999 985 999 20,000
2000/02/04 995 995 995 995 1,000
2000/02/02 944 1,009 944 1,009 40,000
2000/02/01 944 944 944 944 1,000
2000/01/31 917 946 917 946 4,000
2000/01/28 940 950 940 950 30,000
2000/01/27 929 950 929 950 30,000
2000/01/25 937 937 937 937 4,000
2000/01/24 947 947 947 947 2,000
2000/01/21 920 948 920 948 15,000
2000/01/19 950 950 949 950 20,000
2000/01/17 965 965 965 965 20,000
2000/01/14 933 959 919 955 37,000
2000/01/13 963 963 963 963 12,000
2000/01/12 900 975 890 975 47,000
2000/01/11 900 910 900 910 15,000

このページの先頭へ