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 |
---|---|---|---|---|---|
2014/12/30 | 757 | 769 | 754 | 767 | 8,000 |
2014/12/29 | 751 | 759 | 750 | 759 | 9,000 |
2014/12/26 | 754 | 769 | 747 | 753 | 13,000 |
2014/12/25 | 743 | 755 | 712 | 754 | 30,000 |
2014/12/24 | 759 | 759 | 754 | 754 | 13,000 |
2014/12/22 | 769 | 775 | 757 | 759 | 9,000 |
2014/12/19 | 750 | 775 | 750 | 769 | 37,000 |
2014/12/18 | 709 | 755 | 708 | 750 | 64,000 |
2014/12/17 | 700 | 708 | 684 | 708 | 25,000 |
2014/12/16 | 700 | 700 | 680 | 700 | 21,000 |
2014/12/15 | 710 | 730 | 710 | 710 | 55,000 |
2014/12/12 | 705 | 714 | 703 | 710 | 38,000 |
2014/12/11 | 690 | 700 | 690 | 700 | 21,000 |
2014/12/10 | 700 | 703 | 681 | 690 | 49,000 |
2014/12/09 | 699 | 699 | 680 | 699 | 46,000 |
2014/12/08 | 689 | 711 | 685 | 699 | 69,000 |
2014/12/05 | 675 | 680 | 654 | 680 | 59,000 |
2014/12/04 | 666 | 672 | 653 | 665 | 30,000 |
2014/12/03 | 670 | 675 | 668 | 675 | 15,000 |
2014/12/02 | 667 | 679 | 663 | 678 | 19,000 |
2014/12/01 | 680 | 680 | 669 | 680 | 13,000 |
2014/11/28 | 651 | 679 | 651 | 679 | 83,000 |
2014/11/27 | 653 | 655 | 644 | 644 | 52,000 |
2014/11/26 | 683 | 683 | 663 | 663 | 69,000 |
2014/11/25 | 686 | 692 | 685 | 692 | 18,000 |
2014/11/21 | 694 | 695 | 686 | 686 | 16,000 |
2014/11/20 | 701 | 715 | 694 | 694 | 26,000 |
2014/11/19 | 712 | 712 | 710 | 710 | 14,000 |
2014/11/18 | 710 | 720 | 710 | 719 | 36,000 |
2014/11/17 | 700 | 735 | 700 | 700 | 39,000 |
2014/11/14 | 676 | 690 | 665 | 690 | 33,000 |
2014/11/13 | 667 | 675 | 666 | 666 | 8,000 |
2014/11/12 | 684 | 700 | 665 | 665 | 29,000 |
2014/11/11 | 655 | 664 | 655 | 664 | 16,000 |
2014/11/10 | 698 | 703 | 650 | 650 | 44,000 |
2014/11/07 | 672 | 697 | 672 | 692 | 21,000 |
2014/11/06 | 679 | 679 | 660 | 666 | 42,000 |
2014/11/05 | 720 | 721 | 679 | 679 | 33,000 |
2014/11/04 | 724 | 733 | 721 | 721 | 10,000 |
2014/10/31 | 711 | 739 | 711 | 723 | 14,000 |
2014/10/30 | 724 | 724 | 710 | 710 | 9,000 |
2014/10/29 | 731 | 734 | 726 | 726 | 16,000 |
2014/10/28 | 733 | 747 | 732 | 732 | 3,000 |
2014/10/27 | 736 | 736 | 720 | 733 | 23,000 |
2014/10/24 | 747 | 747 | 720 | 721 | 8,000 |
2014/10/23 | 731 | 733 | 726 | 726 | 11,000 |
2014/10/22 | 731 | 731 | 731 | 731 | 3,000 |
2014/10/21 | 737 | 740 | 731 | 735 | 14,000 |
2014/10/20 | 725 | 747 | 725 | 737 | 13,000 |
2014/10/17 | 740 | 740 | 715 | 715 | 13,000 |
2014/10/16 | 745 | 745 | 745 | 745 | 11,000 |
2014/10/15 | 750 | 753 | 745 | 750 | 19,000 |
2014/10/14 | 746 | 760 | 745 | 745 | 19,000 |
2014/10/10 | 743 | 754 | 741 | 746 | 41,000 |
2014/10/09 | 802 | 802 | 767 | 767 | 17,000 |
2014/10/08 | 777 | 800 | 767 | 795 | 9,000 |
2014/10/07 | 805 | 809 | 790 | 791 | 24,000 |
2014/10/06 | 810 | 820 | 800 | 820 | 13,000 |
2014/10/03 | 802 | 825 | 789 | 810 | 33,000 |
2014/10/02 | 799 | 811 | 789 | 802 | 28,000 |
2014/10/01 | 810 | 819 | 805 | 805 | 22,000 |
2014/09/30 | 800 | 812 | 800 | 810 | 34,000 |
2014/09/29 | 811 | 811 | 789 | 798 | 44,000 |
2014/09/26 | 819 | 829 | 814 | 826 | 32,000 |
2014/09/25 | 800 | 819 | 799 | 814 | 32,000 |
2014/09/24 | 775 | 799 | 775 | 794 | 42,000 |
2014/09/22 | 776 | 776 | 750 | 760 | 51,000 |
2014/09/19 | 790 | 795 | 781 | 784 | 29,000 |
2014/09/18 | 806 | 806 | 781 | 787 | 25,000 |
2014/09/17 | 835 | 835 | 799 | 812 | 27,000 |
2014/09/16 | 845 | 845 | 813 | 813 | 21,000 |
2014/09/12 | 854 | 854 | 845 | 845 | 19,000 |
2014/09/11 | 854 | 854 | 813 | 839 | 20,000 |
2014/09/10 | 890 | 899 | 825 | 839 | 86,000 |
2014/09/09 | 920 | 928 | 900 | 900 | 28,000 |
2014/09/08 | 900 | 940 | 900 | 925 | 25,000 |
2014/09/05 | 901 | 929 | 881 | 900 | 34,000 |
2014/09/04 | 906 | 925 | 901 | 901 | 32,000 |
2014/09/03 | 950 | 959 | 905 | 920 | 54,000 |
2014/09/02 | 944 | 979 | 944 | 959 | 82,000 |
2014/09/01 | 895 | 986 | 891 | 942 | 176,000 |
2014/08/29 | 874 | 900 | 871 | 880 | 50,000 |
2014/08/28 | 870 | 900 | 869 | 889 | 41,000 |
2014/08/27 | 852 | 890 | 852 | 870 | 48,000 |
2014/08/26 | 864 | 864 | 840 | 852 | 17,000 |
2014/08/25 | 876 | 884 | 864 | 864 | 22,000 |
2014/08/22 | 861 | 862 | 852 | 861 | 19,000 |
2014/08/21 | 843 | 877 | 843 | 861 | 17,000 |
2014/08/20 | 854 | 868 | 843 | 843 | 23,000 |
2014/08/19 | 900 | 900 | 853 | 865 | 17,000 |
2014/08/18 | 930 | 930 | 896 | 896 | 49,000 |
2014/08/15 | 900 | 930 | 885 | 930 | 52,000 |
2014/08/14 | 847 | 908 | 847 | 908 | 106,000 |
2014/08/13 | 785 | 851 | 785 | 847 | 42,000 |
2014/08/12 | 771 | 797 | 771 | 771 | 13,000 |
2014/08/11 | 820 | 829 | 811 | 811 | 15,000 |
2014/08/08 | 830 | 830 | 805 | 805 | 3,000 |
2014/08/07 | 800 | 815 | 800 | 815 | 7,000 |
2014/08/06 | 806 | 817 | 800 | 800 | 10,000 |
2014/08/05 | 849 | 857 | 820 | 850 | 20,000 |
2014/08/04 | 862 | 869 | 856 | 857 | 14,000 |
2014/08/01 | 857 | 875 | 857 | 874 | 13,000 |
2014/07/31 | 880 | 880 | 864 | 872 | 149,000 |
2014/07/30 | 870 | 879 | 869 | 870 | 16,000 |
2014/07/29 | 880 | 880 | 872 | 873 | 19,000 |
2014/07/28 | 865 | 874 | 859 | 870 | 34,000 |
2014/07/25 | 860 | 870 | 860 | 866 | 50,000 |
2014/07/24 | 852 | 870 | 851 | 860 | 97,000 |
2014/07/23 | 841 | 862 | 841 | 852 | 59,000 |
2014/07/22 | 786 | 855 | 784 | 853 | 248,000 |
2014/07/18 | 750 | 798 | 750 | 786 | 50,000 |
2014/07/17 | 745 | 754 | 745 | 750 | 11,000 |
2014/07/16 | 750 | 751 | 747 | 750 | 36,000 |
2014/07/15 | 744 | 752 | 744 | 750 | 32,000 |
2014/07/14 | 731 | 760 | 725 | 744 | 12,000 |
2014/07/11 | 744 | 744 | 722 | 729 | 12,000 |
2014/07/10 | 744 | 748 | 738 | 744 | 20,000 |
2014/07/09 | 740 | 759 | 740 | 749 | 31,000 |
2014/07/08 | 760 | 760 | 751 | 755 | 23,000 |
2014/07/07 | 750 | 770 | 749 | 759 | 56,000 |
2014/07/04 | 724 | 750 | 724 | 749 | 78,000 |
2014/07/03 | 730 | 730 | 718 | 724 | 25,000 |
2014/07/02 | 715 | 735 | 713 | 725 | 24,000 |
2014/07/01 | 724 | 726 | 724 | 724 | 17,000 |
2014/06/30 | 725 | 740 | 725 | 739 | 3,000 |
2014/06/27 | 749 | 749 | 730 | 740 | 15,000 |
2014/06/26 | 742 | 742 | 739 | 740 | 6,000 |
2014/06/25 | 746 | 746 | 742 | 742 | 20,000 |
2014/06/24 | 747 | 753 | 747 | 749 | 29,000 |
2014/06/23 | 755 | 760 | 750 | 759 | 33,000 |
2014/06/20 | 745 | 752 | 745 | 746 | 32,000 |
2014/06/19 | 751 | 751 | 743 | 745 | 19,000 |
2014/06/18 | 745 | 750 | 717 | 740 | 21,000 |
2014/06/17 | 738 | 740 | 738 | 740 | 3,000 |
2014/06/16 | 768 | 768 | 738 | 738 | 26,000 |
2014/06/13 | 774 | 779 | 763 | 770 | 51,000 |
2014/06/12 | 786 | 800 | 764 | 789 | 58,000 |
2014/06/11 | 760 | 820 | 760 | 801 | 82,000 |
2014/06/10 | 755 | 792 | 755 | 770 | 30,000 |
2014/06/09 | 754 | 770 | 754 | 770 | 27,000 |
2014/06/06 | 742 | 774 | 742 | 769 | 75,000 |
2014/06/05 | 710 | 740 | 710 | 735 | 35,000 |
2014/06/04 | 685 | 699 | 680 | 699 | 29,000 |
2014/06/03 | 660 | 670 | 659 | 665 | 27,000 |
2014/06/02 | 635 | 660 | 635 | 650 | 49,000 |
2014/05/30 | 613 | 628 | 612 | 628 | 26,000 |
2014/05/29 | 616 | 628 | 611 | 618 | 14,000 |
2014/05/28 | 629 | 630 | 610 | 620 | 39,000 |
2014/05/27 | 635 | 636 | 625 | 630 | 25,000 |
2014/05/26 | 640 | 650 | 625 | 635 | 36,000 |
2014/05/23 | 631 | 635 | 630 | 631 | 45,000 |
2014/05/22 | 644 | 644 | 630 | 638 | 24,000 |
2014/05/21 | 635 | 645 | 635 | 638 | 19,000 |
2014/05/20 | 655 | 657 | 635 | 635 | 69,000 |
2014/05/19 | 656 | 665 | 656 | 663 | 14,000 |
2014/05/16 | 663 | 666 | 651 | 666 | 46,000 |
2014/05/15 | 670 | 680 | 670 | 680 | 14,000 |
2014/05/14 | 680 | 680 | 670 | 680 | 24,000 |
2014/05/13 | 685 | 685 | 675 | 679 | 37,000 |
2014/05/12 | 680 | 685 | 670 | 681 | 32,000 |
2014/05/09 | 675 | 701 | 674 | 690 | 30,000 |
2014/05/08 | 655 | 670 | 650 | 668 | 80,000 |
2014/05/07 | 655 | 655 | 644 | 652 | 16,000 |
2014/05/02 | 642 | 665 | 642 | 655 | 12,000 |
2014/05/01 | 653 | 658 | 638 | 646 | 17,000 |
2014/04/30 | 668 | 670 | 656 | 670 | 11,000 |
2014/04/28 | 678 | 678 | 677 | 678 | 9,000 |
2014/04/25 | 668 | 679 | 668 | 679 | 28,000 |
2014/04/24 | 662 | 670 | 660 | 670 | 13,000 |
2014/04/23 | 671 | 671 | 650 | 655 | 88,000 |
2014/04/22 | 684 | 684 | 681 | 681 | 4,000 |
2014/04/21 | 687 | 687 | 677 | 680 | 24,000 |
2014/04/18 | 689 | 700 | 670 | 680 | 30,000 |
2014/04/16 | 678 | 680 | 674 | 679 | 20,000 |
2014/04/15 | 679 | 679 | 668 | 668 | 9,000 |
2014/04/14 | 669 | 669 | 669 | 669 | 3,000 |
2014/04/11 | 668 | 669 | 660 | 669 | 20,000 |
2014/04/10 | 692 | 692 | 680 | 680 | 7,000 |
2014/04/09 | 684 | 700 | 674 | 690 | 18,000 |
2014/04/08 | 677 | 684 | 670 | 684 | 10,000 |
2014/04/07 | 689 | 695 | 677 | 695 | 13,000 |
2014/04/04 | 705 | 710 | 692 | 704 | 12,000 |
2014/04/03 | 680 | 706 | 680 | 705 | 33,000 |
2014/04/02 | 677 | 705 | 677 | 680 | 28,000 |
2014/04/01 | 675 | 700 | 674 | 683 | 30,000 |
2014/03/31 | 649 | 665 | 640 | 655 | 23,000 |
2014/03/28 | 665 | 665 | 648 | 648 | 12,000 |
2014/03/27 | 611 | 645 | 611 | 635 | 16,000 |
2014/03/26 | 660 | 690 | 642 | 643 | 57,000 |
2014/03/25 | 716 | 716 | 670 | 670 | 41,000 |
2014/03/24 | 707 | 707 | 675 | 691 | 18,000 |
2014/03/20 | 733 | 733 | 690 | 691 | 9,000 |
2014/03/19 | 748 | 757 | 726 | 733 | 29,000 |
2014/03/18 | 755 | 755 | 675 | 739 | 70,000 |
2014/03/17 | 736 | 750 | 723 | 730 | 19,000 |
2014/03/14 | 731 | 763 | 731 | 742 | 21,000 |
2014/03/13 | 760 | 768 | 752 | 758 | 33,000 |
2014/03/12 | 808 | 808 | 757 | 775 | 52,000 |
2014/03/11 | 823 | 823 | 801 | 801 | 18,000 |
2014/03/10 | 822 | 830 | 800 | 816 | 26,000 |
2014/03/07 | 815 | 825 | 796 | 811 | 39,000 |
2014/03/06 | 800 | 812 | 785 | 785 | 31,000 |
2014/03/05 | 795 | 799 | 782 | 799 | 35,000 |
2014/03/04 | 764 | 795 | 764 | 794 | 19,000 |
2014/03/03 | 790 | 792 | 761 | 775 | 8,000 |
2014/02/28 | 800 | 800 | 787 | 792 | 29,000 |
2014/02/27 | 790 | 805 | 785 | 804 | 20,000 |
2014/02/26 | 825 | 825 | 790 | 790 | 15,000 |
2014/02/25 | 829 | 829 | 782 | 797 | 37,000 |
2014/02/24 | 813 | 829 | 802 | 829 | 33,000 |
2014/02/21 | 780 | 839 | 758 | 813 | 230,000 |
2014/02/20 | 725 | 759 | 725 | 757 | 52,000 |
2014/02/19 | 768 | 768 | 725 | 725 | 15,000 |
2014/02/18 | 760 | 765 | 735 | 761 | 44,000 |
2014/02/17 | 709 | 779 | 707 | 775 | 71,000 |
2014/02/14 | 701 | 764 | 701 | 705 | 70,000 |
2014/02/13 | 770 | 770 | 698 | 700 | 130,000 |
2014/02/12 | 800 | 800 | 761 | 775 | 88,000 |
2014/02/10 | 776 | 815 | 776 | 802 | 88,000 |
2014/02/07 | 781 | 809 | 760 | 791 | 79,000 |
2014/02/06 | 685 | 783 | 685 | 783 | 117,000 |
2014/02/05 | 683 | 700 | 664 | 685 | 75,000 |
2014/02/04 | 648 | 709 | 636 | 683 | 188,000 |
2014/02/03 | 750 | 750 | 709 | 713 | 103,000 |
2014/01/31 | 773 | 794 | 751 | 758 | 86,000 |
2014/01/30 | 765 | 787 | 755 | 764 | 70,000 |
2014/01/29 | 787 | 808 | 775 | 783 | 97,000 |
2014/01/28 | 788 | 810 | 782 | 787 | 145,000 |
2014/01/27 | 765 | 781 | 755 | 758 | 129,000 |
2014/01/24 | 810 | 813 | 753 | 797 | 143,000 |
2014/01/23 | 863 | 863 | 816 | 838 | 88,000 |
2014/01/22 | 903 | 906 | 870 | 870 | 47,000 |
2014/01/21 | 900 | 904 | 858 | 880 | 132,000 |
2014/01/20 | 898 | 900 | 883 | 900 | 137,000 |
2014/01/17 | 870 | 899 | 865 | 880 | 194,000 |
2014/01/16 | 825 | 877 | 820 | 873 | 254,000 |
2014/01/15 | 800 | 825 | 783 | 825 | 195,000 |
2014/01/14 | 772 | 828 | 770 | 774 | 182,000 |
2014/01/10 | 830 | 844 | 765 | 800 | 170,000 |
2014/01/09 | 778 | 850 | 763 | 816 | 353,000 |
2014/01/08 | 701 | 766 | 688 | 753 | 242,000 |
2014/01/07 | 691 | 708 | 680 | 705 | 171,000 |
2014/01/06 | 712 | 718 | 677 | 712 | 150,000 |