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
2009/12/30 87 87 87 87 1,000
2009/12/29 86 86 86 86 3,000
2009/12/28 86 86 86 86 2,000
2009/12/25 88 88 86 87 4,000
2009/12/24 92 92 88 90 5,000
2009/12/22 95 95 90 92 11,000
2009/12/21 85 90 85 90 19,000
2009/12/18 83 85 83 85 3,000
2009/12/17 85 85 84 84 3,000
2009/12/16 84 85 84 85 3,000
2009/12/15 86 86 84 84 16,000
2009/12/14 84 84 81 84 8,000
2009/12/11 86 86 86 86 7,000
2009/12/10 88 88 88 88 1,000
2009/12/07 94 94 94 94 25,000
2009/12/04 87 88 85 88 11,000
2009/12/03 85 86 85 86 4,000
2009/12/02 84 84 83 83 4,000
2009/12/01 82 83 82 83 3,000
2009/11/30 82 82 82 82 1,000
2009/11/26 80 80 78 78 13,000
2009/11/25 82 82 81 81 9,000
2009/11/24 78 78 78 78 3,000
2009/11/20 77 80 77 80 8,000
2009/11/19 79 79 77 78 21,000
2009/11/18 87 87 81 81 10,000
2009/11/17 88 88 87 87 7,000
2009/11/16 90 90 86 86 9,000
2009/11/13 89 89 82 87 57,000
2009/11/12 92 93 90 93 14,000
2009/11/11 92 92 92 92 7,000
2009/11/10 94 94 93 93 14,000
2009/11/06 98 100 98 100 5,000
2009/11/05 97 97 97 97 2,000
2009/11/04 93 95 92 95 8,000
2009/11/02 98 98 98 98 2,000
2009/10/30 98 98 98 98 2,000
2009/10/29 94 96 94 96 3,000
2009/10/28 102 102 96 96 7,000
2009/10/27 98 98 98 98 3,000
2009/10/26 106 106 98 98 16,000
2009/10/23 107 108 103 103 72,000
2009/10/22 104 108 104 107 55,000
2009/10/21 100 103 97 103 14,000
2009/10/20 99 99 98 99 10,000
2009/10/19 100 100 100 100 11,000
2009/10/16 99 101 99 101 3,000
2009/10/15 95 98 95 98 16,000
2009/10/14 94 96 94 96 2,000
2009/10/13 95 95 93 93 11,000
2009/10/09 93 95 93 95 26,000
2009/10/08 89 93 89 93 15,000
2009/10/07 89 91 88 91 19,000
2009/10/06 89 93 89 90 31,000
2009/10/05 96 96 90 93 27,000
2009/10/02 100 100 96 98 14,000
2009/10/01 102 102 102 102 8,000
2009/09/30 104 104 103 103 2,000
2009/09/28 105 108 105 106 27,000
2009/09/25 110 112 107 107 22,000
2009/09/24 107 108 105 107 16,000
2009/09/18 104 105 104 105 30,000
2009/09/17 105 105 105 105 9,000
2009/09/16 104 107 103 105 14,000
2009/09/15 107 107 107 107 6,000
2009/09/14 108 108 107 108 17,000
2009/09/11 117 117 103 105 112,000
2009/09/10 117 117 117 117 1,000
2009/09/09 113 114 113 114 3,000
2009/09/08 116 116 112 115 4,000
2009/09/07 111 115 111 115 11,000
2009/09/04 116 117 112 113 33,000
2009/09/03 119 119 116 116 8,000
2009/09/02 118 119 116 116 17,000
2009/09/01 115 120 115 119 46,000
2009/08/31 124 124 116 117 34,000
2009/08/28 125 127 119 122 66,000
2009/08/27 130 130 118 129 154,000
2009/08/26 133 133 127 130 74,000
2009/08/25 142 148 129 134 349,000
2009/08/24 116 125 116 122 59,000
2009/08/21 118 118 114 116 22,000
2009/08/20 114 117 113 116 16,000
2009/08/19 118 118 114 114 13,000
2009/08/18 114 116 114 116 15,000
2009/08/17 116 116 115 115 17,000
2009/08/14 117 120 115 118 25,000
2009/08/13 117 119 117 117 26,000
2009/08/12 118 122 117 120 9,000
2009/08/11 119 120 118 118 38,000
2009/08/10 122 122 116 117 68,000
2009/08/07 118 125 118 123 31,000
2009/08/06 118 119 114 119 47,000
2009/08/05 122 122 120 120 11,000
2009/08/04 126 126 121 121 36,000
2009/08/03 128 130 125 129 15,000
2009/07/31 125 129 124 129 51,000
2009/07/30 120 124 118 123 49,000
2009/07/29 118 123 118 120 30,000
2009/07/28 118 118 117 117 6,000
2009/07/27 118 122 118 119 18,000
2009/07/24 115 120 115 117 17,000
2009/07/23 119 120 115 117 31,000
2009/07/22 119 121 119 120 43,000
2009/07/21 118 119 117 119 11,000
2009/07/17 115 116 113 116 7,000
2009/07/16 118 118 114 114 9,000
2009/07/15 116 118 115 116 24,000
2009/07/14 108 119 108 112 58,000
2009/07/13 117 117 108 108 54,000
2009/07/10 120 133 119 120 62,000
2009/07/09 127 127 122 125 20,000
2009/07/08 120 129 116 129 37,000
2009/07/07 142 142 125 126 98,000
2009/07/06 131 145 120 137 202,000
2009/07/03 102 124 102 115 234,000
2009/07/02 103 103 101 101 10,000
2009/07/01 100 105 100 102 60,000
2009/06/30 99 105 99 105 17,000
2009/06/29 99 101 99 101 8,000
2009/06/26 100 100 97 97 6,000
2009/06/25 97 100 97 100 10,000
2009/06/24 96 97 96 97 12,000
2009/06/23 96 96 96 96 13,000
2009/06/22 96 98 96 98 7,000
2009/06/19 96 99 96 99 8,000
2009/06/18 96 97 93 97 28,000
2009/06/17 96 99 96 99 4,000
2009/06/16 102 102 93 100 40,000
2009/06/15 99 104 99 102 96,000
2009/06/12 99 100 98 99 99,000
2009/06/11 97 98 96 98 42,000
2009/06/10 96 97 96 96 20,000
2009/06/09 94 95 94 95 11,000
2009/06/08 92 93 92 93 25,000
2009/06/05 94 96 93 93 17,000
2009/06/04 90 94 90 94 32,000
2009/06/03 88 91 88 91 7,000
2009/06/02 93 94 87 88 42,000
2009/06/01 92 93 87 93 17,000
2009/05/29 90 90 90 90 3,000
2009/05/28 90 90 86 90 12,000
2009/05/27 93 93 85 88 22,000
2009/05/26 89 94 89 93 45,000
2009/05/25 85 87 84 87 9,000
2009/05/22 86 86 83 86 13,000
2009/05/21 88 88 85 87 17,000
2009/05/20 83 88 83 88 6,000
2009/05/19 86 88 83 86 19,000
2009/05/18 83 83 82 82 15,000
2009/05/15 82 83 82 82 13,000
2009/05/14 83 84 83 83 7,000
2009/05/13 82 90 82 83 8,000
2009/05/12 78 82 78 82 10,000
2009/05/11 76 77 76 77 5,000
2009/05/08 76 76 76 76 1,000
2009/05/07 74 74 74 74 1,000
2009/04/30 73 73 73 73 1,000
2009/04/28 75 75 73 74 5,000
2009/04/27 76 76 76 76 1,000
2009/04/24 75 77 75 77 2,000
2009/04/23 82 82 77 78 3,000
2009/04/22 84 84 79 79 9,000
2009/04/21 77 79 76 79 4,000
2009/04/20 82 82 76 80 5,000
2009/04/17 81 81 81 81 1,000
2009/04/16 74 78 74 78 8,000
2009/04/15 82 83 77 78 20,000
2009/04/14 74 86 72 82 27,000
2009/04/13 74 74 72 73 22,000
2009/04/10 70 71 69 69 11,000
2009/04/09 68 68 68 68 4,000
2009/04/08 66 66 66 66 6,000
2009/04/07 67 67 65 65 2,000
2009/04/06 68 68 67 68 16,000
2009/04/03 65 65 64 64 3,000
2009/04/02 66 67 66 67 3,000
2009/04/01 61 61 61 61 1,000
2009/03/31 63 63 63 63 1,000
2009/03/30 64 64 64 64 4,000
2009/03/27 64 65 64 64 11,000
2009/03/25 61 63 61 63 4,000
2009/03/24 65 65 64 64 10,000
2009/03/23 60 63 60 61 5,000
2009/03/19 61 61 60 60 2,000
2009/03/18 64 64 59 59 7,000
2009/03/17 63 63 63 63 1,000
2009/03/16 62 63 62 63 3,000
2009/03/13 60 60 55 57 11,000
2009/03/12 56 56 55 55 4,000
2009/03/11 56 56 56 56 1,000
2009/03/10 55 55 55 55 1,000
2009/03/09 58 58 56 56 13,000
2009/03/05 62 62 62 62 1,000
2009/03/04 58 58 58 58 2,000
2009/02/27 58 58 58 58 5,000
2009/02/25 58 58 58 58 1,000
2009/02/24 62 62 57 57 11,000
2009/02/23 61 61 57 57 2,000
2009/02/20 64 64 60 60 3,000
2009/02/17 63 63 61 61 4,000
2009/02/16 60 60 60 60 2,000
2009/02/13 63 63 63 63 7,000
2009/02/12 62 62 62 62 2,000
2009/02/10 65 65 62 62 8,000
2009/02/09 61 61 61 61 2,000
2009/02/04 60 60 60 60 4,000
2009/02/02 60 60 60 60 5,000
2009/01/27 61 62 61 62 4,000
2009/01/23 64 64 64 64 1,000
2009/01/22 70 70 70 70 9,000
2009/01/21 66 68 64 64 4,000
2009/01/19 64 64 64 64 1,000
2009/01/15 67 67 63 66 12,000
2009/01/14 66 66 64 64 8,000
2009/01/13 66 66 66 66 1,000
2009/01/09 64 66 64 66 5,000
2009/01/07 62 65 62 65 6,000
2009/01/06 63 63 60 61 9,000
2009/01/05 65 65 65 65 2,000

このページの先頭へ