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 |
---|---|---|---|---|---|
2013/12/30 | 754 | 754 | 690 | 723 | 161,000 |
2013/12/27 | 670 | 735 | 666 | 724 | 494,000 |
2013/12/26 | 633 | 658 | 631 | 657 | 141,000 |
2013/12/25 | 620 | 625 | 613 | 616 | 144,000 |
2013/12/24 | 612 | 635 | 596 | 603 | 173,000 |
2013/12/20 | 595 | 625 | 591 | 624 | 233,000 |
2013/12/19 | 570 | 590 | 559 | 590 | 133,000 |
2013/12/18 | 539 | 570 | 518 | 570 | 124,000 |
2013/12/17 | 545 | 545 | 510 | 544 | 109,000 |
2013/12/16 | 561 | 561 | 526 | 545 | 189,000 |
2013/12/13 | 567 | 579 | 553 | 562 | 190,000 |
2013/12/12 | 580 | 580 | 557 | 567 | 315,000 |
2013/12/11 | 635 | 649 | 528 | 560 | 691,000 |
2013/12/10 | 626 | 635 | 610 | 625 | 334,000 |
2013/12/09 | 615 | 615 | 590 | 596 | 176,000 |
2013/12/06 | 600 | 610 | 567 | 609 | 128,000 |
2013/12/05 | 571 | 610 | 560 | 600 | 145,000 |
2013/12/04 | 574 | 574 | 555 | 570 | 57,000 |
2013/12/03 | 563 | 590 | 561 | 576 | 72,000 |
2013/12/02 | 548 | 562 | 540 | 548 | 36,000 |
2013/11/29 | 568 | 570 | 540 | 558 | 57,000 |
2013/11/28 | 527 | 580 | 523 | 558 | 46,000 |
2013/11/27 | 508 | 553 | 508 | 537 | 108,000 |
2013/11/26 | 513 | 515 | 508 | 508 | 13,000 |
2013/11/25 | 515 | 515 | 507 | 508 | 30,000 |
2013/11/22 | 506 | 517 | 506 | 508 | 31,000 |
2013/11/21 | 504 | 525 | 502 | 506 | 40,000 |
2013/11/20 | 537 | 537 | 507 | 510 | 39,000 |
2013/11/19 | 530 | 530 | 527 | 527 | 15,000 |
2013/11/18 | 523 | 555 | 506 | 538 | 129,000 |
2013/11/15 | 507 | 530 | 495 | 513 | 96,000 |
2013/11/14 | 503 | 519 | 498 | 507 | 60,000 |
2013/11/13 | 499 | 528 | 497 | 513 | 73,000 |
2013/11/12 | 464 | 510 | 464 | 486 | 128,000 |
2013/11/11 | 525 | 530 | 415 | 483 | 204,000 |
2013/11/08 | 520 | 534 | 502 | 515 | 76,000 |
2013/11/07 | 550 | 560 | 470 | 519 | 307,000 |
2013/11/06 | 584 | 590 | 545 | 550 | 168,000 |
2013/11/05 | 650 | 658 | 582 | 600 | 159,000 |
2013/11/01 | 590 | 641 | 559 | 634 | 433,000 |
2013/10/31 | 610 | 700 | 610 | 659 | 531,000 |
2013/10/30 | 610 | 669 | 588 | 600 | 442,000 |
2013/10/29 | 533 | 586 | 527 | 570 | 343,000 |
2013/10/28 | 510 | 523 | 506 | 514 | 167,000 |
2013/10/25 | 497 | 505 | 495 | 504 | 127,000 |
2013/10/24 | 475 | 494 | 475 | 491 | 61,000 |
2013/10/23 | 490 | 494 | 472 | 478 | 74,000 |
2013/10/22 | 499 | 499 | 466 | 495 | 92,000 |
2013/10/21 | 465 | 490 | 464 | 486 | 174,000 |
2013/10/18 | 426 | 445 | 426 | 443 | 71,000 |
2013/10/17 | 422 | 442 | 414 | 423 | 92,000 |
2013/10/16 | 423 | 431 | 411 | 411 | 58,000 |
2013/10/15 | 466 | 467 | 435 | 439 | 79,000 |
2013/10/11 | 476 | 476 | 452 | 462 | 125,000 |
2013/10/10 | 463 | 481 | 450 | 468 | 279,000 |
2013/10/09 | 400 | 456 | 392 | 455 | 314,000 |
2013/10/08 | 395 | 410 | 395 | 408 | 142,000 |
2013/10/07 | 360 | 404 | 360 | 390 | 146,000 |
2013/10/04 | 370 | 370 | 350 | 360 | 75,000 |
2013/10/03 | 380 | 380 | 370 | 370 | 41,000 |
2013/10/02 | 397 | 398 | 357 | 380 | 121,000 |
2013/10/01 | 388 | 417 | 371 | 405 | 192,000 |
2013/09/30 | 385 | 459 | 385 | 420 | 440,000 |
2013/09/27 | 343 | 381 | 333 | 379 | 347,000 |
2013/09/26 | 298 | 384 | 298 | 346 | 620,000 |
2013/09/25 | 294 | 316 | 291 | 304 | 298,000 |
2013/09/24 | 290 | 290 | 276 | 288 | 51,000 |
2013/09/20 | 300 | 302 | 271 | 290 | 241,000 |
2013/09/19 | 248 | 324 | 245 | 293 | 845,000 |
2013/09/18 | 250 | 252 | 243 | 244 | 75,000 |
2013/09/17 | 235 | 251 | 232 | 251 | 161,000 |
2013/09/13 | 230 | 238 | 222 | 235 | 75,000 |
2013/09/12 | 234 | 234 | 220 | 224 | 38,000 |
2013/09/11 | 245 | 245 | 223 | 230 | 137,000 |
2013/09/10 | 210 | 233 | 204 | 233 | 172,000 |
2013/09/09 | 200 | 218 | 198 | 208 | 152,000 |
2013/09/06 | 183 | 183 | 183 | 183 | 3,000 |
2013/09/04 | 188 | 188 | 188 | 188 | 24,000 |
2013/09/03 | 182 | 188 | 182 | 188 | 4,000 |
2013/09/02 | 186 | 186 | 186 | 186 | 3,000 |
2013/08/30 | 185 | 186 | 177 | 186 | 11,000 |
2013/08/29 | 184 | 187 | 184 | 187 | 3,000 |
2013/08/28 | 186 | 186 | 182 | 185 | 4,000 |
2013/08/27 | 185 | 187 | 183 | 183 | 8,000 |
2013/08/26 | 186 | 187 | 183 | 187 | 6,000 |
2013/08/23 | 182 | 189 | 182 | 188 | 12,000 |
2013/08/22 | 189 | 189 | 182 | 182 | 13,000 |
2013/08/21 | 189 | 189 | 189 | 189 | 1,000 |
2013/08/20 | 190 | 190 | 182 | 187 | 5,000 |
2013/08/19 | 190 | 190 | 190 | 190 | 2,000 |
2013/08/16 | 190 | 192 | 190 | 190 | 22,000 |
2013/08/15 | 187 | 190 | 185 | 190 | 22,000 |
2013/08/14 | 176 | 190 | 176 | 190 | 66,000 |
2013/08/13 | 178 | 178 | 176 | 176 | 4,000 |
2013/08/12 | 175 | 178 | 173 | 173 | 9,000 |
2013/08/09 | 177 | 182 | 177 | 179 | 47,000 |
2013/08/08 | 174 | 174 | 172 | 174 | 10,000 |
2013/08/07 | 176 | 176 | 174 | 174 | 6,000 |
2013/08/06 | 175 | 176 | 173 | 176 | 6,000 |
2013/08/05 | 173 | 175 | 171 | 175 | 18,000 |
2013/08/02 | 170 | 174 | 170 | 174 | 8,000 |
2013/08/01 | 170 | 174 | 170 | 170 | 4,000 |
2013/07/31 | 170 | 171 | 165 | 168 | 12,000 |
2013/07/30 | 167 | 169 | 167 | 169 | 3,000 |
2013/07/29 | 175 | 176 | 154 | 164 | 48,000 |
2013/07/26 | 179 | 179 | 178 | 178 | 3,000 |
2013/07/25 | 180 | 183 | 178 | 181 | 6,000 |
2013/07/24 | 179 | 180 | 179 | 180 | 15,000 |
2013/07/23 | 178 | 180 | 178 | 179 | 28,000 |
2013/07/22 | 187 | 187 | 173 | 185 | 16,000 |
2013/07/19 | 187 | 188 | 180 | 187 | 20,000 |
2013/07/18 | 187 | 188 | 187 | 187 | 8,000 |
2013/07/17 | 188 | 188 | 184 | 187 | 8,000 |
2013/07/16 | 185 | 189 | 180 | 188 | 20,000 |
2013/07/12 | 193 | 193 | 190 | 190 | 27,000 |
2013/07/11 | 184 | 198 | 180 | 188 | 77,000 |
2013/07/10 | 182 | 188 | 181 | 187 | 28,000 |
2013/07/09 | 190 | 190 | 182 | 185 | 28,000 |
2013/07/08 | 191 | 192 | 186 | 190 | 40,000 |
2013/07/05 | 175 | 182 | 169 | 182 | 47,000 |
2013/07/04 | 172 | 173 | 170 | 171 | 23,000 |
2013/07/03 | 168 | 171 | 168 | 171 | 9,000 |
2013/07/02 | 163 | 167 | 162 | 167 | 9,000 |
2013/07/01 | 159 | 161 | 158 | 161 | 10,000 |
2013/06/28 | 161 | 161 | 156 | 160 | 13,000 |
2013/06/27 | 163 | 163 | 151 | 159 | 17,000 |
2013/06/26 | 161 | 165 | 161 | 162 | 16,000 |
2013/06/25 | 166 | 166 | 160 | 164 | 11,000 |
2013/06/24 | 163 | 175 | 162 | 167 | 29,000 |
2013/06/21 | 162 | 164 | 160 | 164 | 26,000 |
2013/06/20 | 166 | 169 | 163 | 167 | 16,000 |
2013/06/19 | 165 | 170 | 162 | 170 | 11,000 |
2013/06/18 | 165 | 165 | 165 | 165 | 1,000 |
2013/06/17 | 166 | 169 | 164 | 168 | 17,000 |
2013/06/14 | 164 | 166 | 164 | 166 | 6,000 |
2013/06/13 | 159 | 162 | 159 | 162 | 7,000 |
2013/06/12 | 156 | 164 | 156 | 164 | 13,000 |
2013/06/11 | 165 | 169 | 165 | 166 | 16,000 |
2013/06/10 | 157 | 168 | 157 | 163 | 13,000 |
2013/06/07 | 172 | 172 | 130 | 156 | 145,000 |
2013/06/06 | 181 | 187 | 165 | 172 | 52,000 |
2013/06/05 | 189 | 189 | 185 | 185 | 4,000 |
2013/06/04 | 190 | 190 | 180 | 189 | 47,000 |
2013/06/03 | 193 | 194 | 192 | 192 | 7,000 |
2013/05/31 | 194 | 196 | 194 | 196 | 5,000 |
2013/05/30 | 200 | 200 | 193 | 198 | 20,000 |
2013/05/29 | 197 | 200 | 197 | 200 | 12,000 |
2013/05/28 | 193 | 198 | 193 | 198 | 9,000 |
2013/05/27 | 201 | 201 | 195 | 195 | 16,000 |
2013/05/24 | 201 | 203 | 196 | 196 | 21,000 |
2013/05/23 | 204 | 206 | 197 | 197 | 62,000 |
2013/05/22 | 207 | 207 | 204 | 204 | 36,000 |
2013/05/21 | 206 | 208 | 205 | 207 | 50,000 |
2013/05/20 | 210 | 213 | 205 | 205 | 33,000 |
2013/05/17 | 200 | 206 | 200 | 202 | 42,000 |
2013/05/16 | 202 | 209 | 190 | 200 | 198,000 |
2013/05/15 | 230 | 232 | 219 | 228 | 63,000 |
2013/05/14 | 230 | 232 | 223 | 229 | 55,000 |
2013/05/13 | 232 | 238 | 229 | 229 | 44,000 |
2013/05/10 | 229 | 234 | 229 | 232 | 13,000 |
2013/05/09 | 234 | 235 | 228 | 232 | 37,000 |
2013/05/08 | 235 | 235 | 229 | 234 | 34,000 |
2013/05/07 | 240 | 240 | 232 | 233 | 64,000 |
2013/05/02 | 233 | 235 | 230 | 234 | 49,000 |
2013/05/01 | 229 | 236 | 229 | 233 | 91,000 |
2013/04/30 | 224 | 227 | 221 | 226 | 30,000 |
2013/04/26 | 224 | 226 | 218 | 219 | 36,000 |
2013/04/25 | 224 | 224 | 219 | 222 | 40,000 |
2013/04/24 | 227 | 227 | 223 | 224 | 40,000 |
2013/04/23 | 213 | 226 | 213 | 224 | 131,000 |
2013/04/22 | 211 | 215 | 210 | 213 | 50,000 |
2013/04/19 | 210 | 211 | 209 | 209 | 39,000 |
2013/04/18 | 211 | 211 | 210 | 210 | 6,000 |
2013/04/17 | 211 | 212 | 210 | 212 | 7,000 |
2013/04/16 | 211 | 211 | 210 | 211 | 19,000 |
2013/04/15 | 211 | 213 | 211 | 213 | 16,000 |
2013/04/12 | 212 | 214 | 212 | 213 | 13,000 |
2013/04/11 | 216 | 216 | 210 | 213 | 36,000 |
2013/04/10 | 212 | 214 | 212 | 214 | 13,000 |
2013/04/09 | 212 | 216 | 210 | 214 | 51,000 |
2013/04/08 | 204 | 210 | 204 | 210 | 39,000 |
2013/04/05 | 206 | 210 | 200 | 207 | 55,000 |
2013/04/04 | 203 | 204 | 200 | 203 | 42,000 |
2013/04/03 | 205 | 208 | 201 | 207 | 48,000 |
2013/04/02 | 211 | 211 | 203 | 209 | 21,000 |
2013/04/01 | 215 | 215 | 212 | 215 | 11,000 |
2013/03/29 | 220 | 221 | 218 | 220 | 34,000 |
2013/03/28 | 223 | 225 | 219 | 225 | 5,000 |
2013/03/27 | 225 | 227 | 221 | 227 | 5,000 |
2013/03/26 | 222 | 225 | 222 | 223 | 46,000 |
2013/03/25 | 228 | 235 | 218 | 227 | 60,000 |
2013/03/22 | 235 | 235 | 233 | 233 | 11,000 |
2013/03/21 | 229 | 233 | 225 | 233 | 40,000 |
2013/03/19 | 233 | 233 | 225 | 229 | 56,000 |
2013/03/18 | 232 | 237 | 231 | 233 | 17,000 |
2013/03/15 | 236 | 238 | 231 | 237 | 34,000 |
2013/03/14 | 240 | 240 | 235 | 235 | 25,000 |
2013/03/13 | 230 | 233 | 229 | 233 | 18,000 |
2013/03/12 | 241 | 241 | 230 | 231 | 28,000 |
2013/03/11 | 240 | 242 | 239 | 239 | 67,000 |
2013/03/08 | 238 | 240 | 235 | 237 | 30,000 |
2013/03/07 | 236 | 236 | 232 | 234 | 22,000 |
2013/03/06 | 234 | 235 | 229 | 235 | 14,000 |
2013/03/05 | 225 | 235 | 225 | 229 | 33,000 |
2013/03/04 | 225 | 225 | 221 | 225 | 62,000 |
2013/03/01 | 222 | 222 | 220 | 220 | 5,000 |
2013/02/28 | 221 | 222 | 218 | 222 | 18,000 |
2013/02/27 | 222 | 222 | 219 | 221 | 15,000 |
2013/02/26 | 221 | 225 | 220 | 225 | 14,000 |
2013/02/25 | 220 | 226 | 219 | 226 | 17,000 |
2013/02/22 | 220 | 226 | 218 | 222 | 16,000 |
2013/02/21 | 221 | 221 | 217 | 220 | 12,000 |
2013/02/20 | 218 | 224 | 218 | 224 | 20,000 |
2013/02/19 | 215 | 218 | 215 | 218 | 3,000 |
2013/02/18 | 219 | 219 | 214 | 215 | 7,000 |
2013/02/15 | 228 | 228 | 202 | 210 | 55,000 |
2013/02/14 | 201 | 228 | 201 | 228 | 65,000 |
2013/02/13 | 215 | 215 | 203 | 203 | 51,000 |
2013/02/12 | 229 | 229 | 217 | 221 | 64,000 |
2013/02/08 | 235 | 236 | 231 | 234 | 43,000 |
2013/02/07 | 244 | 244 | 236 | 243 | 28,000 |
2013/02/06 | 243 | 250 | 228 | 249 | 108,000 |
2013/02/05 | 250 | 254 | 247 | 251 | 52,000 |
2013/02/04 | 248 | 250 | 244 | 250 | 77,000 |
2013/02/01 | 240 | 244 | 238 | 244 | 59,000 |
2013/01/31 | 234 | 240 | 234 | 239 | 50,000 |
2013/01/30 | 228 | 234 | 224 | 233 | 48,000 |
2013/01/29 | 232 | 232 | 225 | 226 | 58,000 |
2013/01/28 | 235 | 238 | 232 | 232 | 22,000 |
2013/01/25 | 233 | 239 | 232 | 234 | 42,000 |
2013/01/24 | 231 | 236 | 231 | 231 | 54,000 |
2013/01/23 | 240 | 240 | 232 | 232 | 49,000 |
2013/01/22 | 249 | 249 | 240 | 240 | 47,000 |
2013/01/21 | 251 | 252 | 247 | 252 | 37,000 |
2013/01/18 | 255 | 260 | 250 | 252 | 37,000 |
2013/01/17 | 250 | 258 | 230 | 258 | 151,000 |
2013/01/16 | 258 | 260 | 250 | 250 | 122,000 |
2013/01/15 | 260 | 260 | 255 | 258 | 104,000 |
2013/01/11 | 269 | 269 | 257 | 262 | 83,000 |
2013/01/10 | 263 | 274 | 260 | 265 | 173,000 |
2013/01/09 | 250 | 282 | 247 | 274 | 534,000 |
2013/01/08 | 238 | 246 | 236 | 246 | 147,000 |
2013/01/07 | 233 | 242 | 233 | 237 | 100,000 |
2013/01/04 | 238 | 239 | 228 | 232 | 96,000 |