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
2010/12/30 99 99 98 99 16,000
2010/12/29 100 100 90 98 68,000
2010/12/28 102 102 102 102 1,000
2010/12/27 0 0 0 104 0
2010/12/24 104 104 104 104 6,000
2010/12/22 109 109 102 104 15,000
2010/12/21 105 107 104 107 14,000
2010/12/20 101 104 101 104 4,000
2010/12/17 99 103 99 102 31,000
2010/12/16 104 104 104 104 1,000
2010/12/15 106 107 106 106 10,000
2010/12/14 103 106 103 106 9,000
2010/12/13 103 104 102 102 4,000
2010/12/10 104 106 104 104 5,000
2010/12/09 105 105 105 105 1,000
2010/12/08 105 106 104 106 6,000
2010/12/07 107 107 106 106 4,000
2010/12/06 117 117 112 112 21,000
2010/12/03 107 112 107 112 32,000
2010/12/02 105 108 105 107 8,000
2010/12/01 99 107 99 102 48,000
2010/11/30 97 99 97 98 26,000
2010/11/29 96 96 96 96 6,000
2010/11/26 0 0 0 94 0
2010/11/25 92 94 92 94 8,000
2010/11/24 94 95 91 95 11,000
2010/11/22 92 92 92 92 4,000
2010/11/19 93 93 92 92 4,000
2010/11/18 91 93 91 93 4,000
2010/11/17 89 89 89 89 3,000
2010/11/16 94 94 90 90 4,000
2010/11/15 89 90 89 90 15,000
2010/11/12 89 89 88 89 12,000
2010/11/11 89 90 88 88 25,000
2010/11/10 90 90 88 88 15,000
2010/11/09 90 90 89 89 18,000
2010/11/08 93 93 92 92 14,000
2010/11/05 93 93 93 93 3,000
2010/11/04 95 95 91 91 9,000
2010/11/02 93 93 93 93 4,000
2010/11/01 93 95 93 95 7,000
2010/10/29 96 96 94 94 6,000
2010/10/28 96 98 95 98 12,000
2010/10/27 99 99 97 97 2,000
2010/10/26 0 0 0 100 0
2010/10/25 100 101 100 100 5,000
2010/10/22 100 100 100 100 20,000
2010/10/21 101 101 100 100 4,000
2010/10/20 101 101 101 101 6,000
2010/10/19 0 0 0 99 0
2010/10/18 102 102 99 99 4,000
2010/10/15 100 100 100 100 4,000
2010/10/14 99 99 99 99 2,000
2010/10/13 99 99 99 99 1,000
2010/10/12 96 98 96 98 2,000
2010/10/08 97 97 96 96 3,000
2010/10/07 97 98 97 97 6,000
2010/10/06 96 97 96 97 8,000
2010/10/05 0 0 0 97 0
2010/10/04 98 98 97 97 3,000
2010/10/01 0 0 0 98 0
2010/09/30 0 0 0 98 0
2010/09/29 0 0 0 98 0
2010/09/28 98 98 98 98 1,000
2010/09/27 99 100 99 100 2,000
2010/09/24 100 100 100 100 2,000
2010/09/22 103 103 103 103 6,000
2010/09/21 100 100 98 100 5,000
2010/09/17 100 100 98 99 6,000
2010/09/16 100 100 100 100 1,000
2010/09/15 102 102 102 102 5,000
2010/09/14 101 101 101 101 2,000
2010/09/13 101 101 100 100 4,000
2010/09/10 99 100 99 100 4,000
2010/09/09 101 101 101 101 1,000
2010/09/08 101 101 101 101 1,000
2010/09/07 100 100 100 100 19,000
2010/09/06 100 100 100 100 4,000
2010/09/03 100 100 100 100 18,000
2010/09/02 101 101 101 101 1,000
2010/09/01 96 100 96 100 111,000
2010/08/31 97 97 95 97 48,000
2010/08/30 99 99 98 98 3,000
2010/08/27 98 98 97 98 12,000
2010/08/26 100 100 100 100 1,000
2010/08/25 98 99 98 99 2,000
2010/08/24 101 101 101 101 6,000
2010/08/23 96 99 96 99 8,000
2010/08/20 98 98 98 98 5,000
2010/08/19 96 99 96 99 13,000
2010/08/18 101 101 98 98 14,000
2010/08/17 98 100 98 100 6,000
2010/08/16 99 99 99 99 2,000
2010/08/13 103 103 99 99 11,000
2010/08/12 101 101 98 99 19,000
2010/08/11 107 107 101 101 5,000
2010/08/10 0 0 0 108 0
2010/08/09 105 108 105 108 6,000
2010/08/06 104 109 104 109 7,000
2010/08/05 108 108 104 104 4,000
2010/08/04 0 0 0 108 0
2010/08/03 108 108 108 108 1,000
2010/08/02 103 108 103 104 9,000
2010/07/30 103 103 103 103 1,000
2010/07/29 104 104 104 104 1,000
2010/07/28 105 105 103 103 2,000
2010/07/27 104 104 104 104 1,000
2010/07/26 102 102 102 102 1,000
2010/07/23 101 102 100 102 19,000
2010/07/22 104 104 102 102 8,000
2010/07/21 105 107 100 107 18,000
2010/07/20 107 109 103 105 15,000
2010/07/16 108 108 107 107 3,000
2010/07/15 115 115 108 108 15,000
2010/07/14 109 112 109 112 5,000
2010/07/13 111 111 108 108 6,000
2010/07/12 108 109 108 109 3,000
2010/07/09 108 108 108 108 12,000
2010/07/08 109 109 106 106 12,000
2010/07/07 107 109 106 109 4,000
2010/07/06 108 108 108 108 5,000
2010/07/05 115 115 110 110 27,000
2010/07/02 103 110 103 110 5,000
2010/07/01 104 104 103 103 3,000
2010/06/30 106 106 103 105 21,000
2010/06/29 107 107 106 106 10,000
2010/06/28 112 112 105 105 24,000
2010/06/25 115 115 115 115 1,000
2010/06/24 117 117 116 116 2,000
2010/06/23 0 0 0 118 0
2010/06/22 119 119 118 118 9,000
2010/06/21 117 118 117 118 4,000
2010/06/18 120 120 117 117 4,000
2010/06/17 0 0 0 120 0
2010/06/16 120 124 120 120 26,000
2010/06/15 123 123 120 120 6,000
2010/06/14 121 121 120 120 2,000
2010/06/11 121 121 121 121 1,000
2010/06/10 0 0 0 120 0
2010/06/09 120 120 120 120 2,000
2010/06/08 119 119 119 119 1,000
2010/06/07 0 0 0 122 0
2010/06/04 0 0 0 122 0
2010/06/03 120 122 120 122 6,000
2010/06/02 118 122 115 120 37,000
2010/06/01 119 120 118 119 8,000
2010/05/31 117 119 117 119 21,000
2010/05/28 113 115 111 115 31,000
2010/05/27 108 108 108 108 10,000
2010/05/26 108 108 108 108 2,000
2010/05/25 108 109 108 108 13,000
2010/05/24 113 113 108 108 23,000
2010/05/21 113 113 108 108 14,000
2010/05/20 111 114 111 113 14,000
2010/05/19 113 113 111 112 12,000
2010/05/18 117 118 115 115 32,000
2010/05/17 125 125 118 120 50,000
2010/05/14 127 130 127 130 110,000
2010/05/13 141 142 134 135 69,000
2010/05/12 135 141 135 136 52,000
2010/05/11 135 136 125 125 31,000
2010/05/10 122 132 122 132 22,000
2010/05/07 130 130 124 124 70,000
2010/05/06 138 138 133 135 22,000
2010/04/30 140 141 138 139 35,000
2010/04/28 139 139 139 139 20,000
2010/04/27 146 146 141 144 56,000
2010/04/26 142 143 140 143 35,000
2010/04/23 133 141 131 138 129,000
2010/04/22 124 134 124 131 131,000
2010/04/21 123 125 123 125 6,000
2010/04/20 126 126 122 122 14,000
2010/04/19 128 128 125 128 18,000
2010/04/16 129 130 126 128 37,000
2010/04/15 128 129 127 127 30,000
2010/04/14 121 126 121 126 24,000
2010/04/13 122 124 121 122 32,000
2010/04/12 121 126 121 124 23,000
2010/04/09 122 122 121 121 3,000
2010/04/08 122 122 122 122 11,000
2010/04/07 120 122 120 121 18,000
2010/04/06 124 124 120 122 44,000
2010/04/05 123 124 123 124 13,000
2010/04/02 124 124 123 124 21,000
2010/04/01 125 125 123 125 21,000
2010/03/31 130 130 126 126 29,000
2010/03/30 123 128 120 128 79,000
2010/03/29 132 135 120 122 522,000
2010/03/26 113 114 113 114 15,000
2010/03/25 111 113 111 113 15,000
2010/03/24 115 115 112 113 22,000
2010/03/23 113 114 111 113 37,000
2010/03/19 109 112 108 111 33,000
2010/03/18 111 113 109 109 18,000
2010/03/17 115 115 111 111 14,000
2010/03/16 112 113 110 111 38,000
2010/03/15 106 110 106 107 42,000
2010/03/12 105 106 102 104 41,000
2010/03/11 103 104 101 104 18,000
2010/03/10 100 105 100 101 10,000
2010/03/09 101 101 100 100 7,000
2010/03/08 103 103 100 100 6,000
2010/03/05 98 100 98 100 13,000
2010/03/04 100 100 98 98 5,000
2010/03/03 100 100 99 99 4,000
2010/03/02 102 102 101 101 7,000
2010/03/01 100 100 100 100 14,000
2010/02/26 100 100 99 99 6,000
2010/02/25 99 102 99 102 11,000
2010/02/24 98 98 98 98 4,000
2010/02/23 100 100 96 98 21,000
2010/02/22 98 99 98 98 4,000
2010/02/19 100 100 98 98 19,000
2010/02/18 101 101 99 99 8,000
2010/02/17 96 99 96 99 9,000
2010/02/16 100 101 97 98 23,000
2010/02/15 101 101 98 100 14,000
2010/02/12 102 102 98 100 53,000
2010/02/10 114 124 101 102 615,000
2010/02/09 94 95 92 94 13,000
2010/02/08 91 94 91 94 3,000
2010/02/05 90 91 89 91 10,000
2010/02/04 94 94 94 94 1,000
2010/02/03 94 94 94 94 1,000
2010/02/02 91 92 91 92 15,000
2010/01/29 95 95 95 95 6,000
2010/01/27 96 96 96 96 2,000
2010/01/26 97 97 97 97 6,000
2010/01/25 97 98 96 97 11,000
2010/01/22 107 107 102 102 13,000
2010/01/21 104 108 104 105 42,000
2010/01/20 103 109 101 104 32,000
2010/01/19 98 101 98 98 24,000
2010/01/18 96 100 96 100 18,000
2010/01/15 95 98 95 96 13,000
2010/01/14 93 94 93 94 4,000
2010/01/13 91 92 91 91 7,000
2010/01/12 88 93 88 93 21,000
2010/01/08 86 86 86 86 2,000
2010/01/06 86 86 86 86 6,000
2010/01/05 86 86 86 86 3,000

このページの先頭へ