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
2017/12/29 782 785 779 779 52,500
2017/12/28 782 782 777 780 48,800
2017/12/27 782 784 776 777 72,400
2017/12/26 782 785 775 782 74,100
2017/12/25 790 790 778 782 89,700
2017/12/22 780 787 777 784 125,800
2017/12/21 761 774 761 773 61,500
2017/12/20 763 767 760 763 53,600
2017/12/19 764 768 762 763 78,600
2017/12/18 769 772 753 764 85,800
2017/12/15 769 776 758 764 78,400
2017/12/14 773 773 765 768 58,600
2017/12/13 790 790 763 773 164,800
2017/12/12 798 800 787 789 44,100
2017/12/11 794 800 779 789 123,400
2017/12/08 810 813 786 795 114,900
2017/12/07 805 830 805 814 58,700
2017/12/06 821 822 807 809 66,400
2017/12/05 833 836 821 825 38,100
2017/12/04 852 852 826 838 43,700
2017/12/01 856 856 835 840 34,900
2017/11/30 855 863 847 853 39,400
2017/11/29 870 872 848 851 66,400
2017/11/28 871 873 856 859 25,300
2017/11/27 871 880 859 860 50,400
2017/11/24 842 863 842 861 48,600
2017/11/22 882 884 829 839 185,300
2017/11/21 873 886 873 882 89,100
2017/11/20 862 881 855 876 40,000
2017/11/17 862 888 862 877 59,900
2017/11/16 823 863 821 863 43,200
2017/11/15 854 854 812 830 59,700
2017/11/14 860 860 845 850 36,800
2017/11/13 865 869 841 860 51,000
2017/11/10 873 879 861 871 43,900
2017/11/09 880 882 863 873 35,500
2017/11/08 883 884 876 879 35,600
2017/11/07 886 888 881 887 39,000
2017/11/06 886 888 883 884 48,200
2017/11/02 888 888 881 884 24,600
2017/11/01 890 890 885 888 15,600
2017/10/31 887 890 886 890 23,500
2017/10/30 893 893 878 888 18,100
2017/10/27 885 895 874 883 50,500
2017/10/26 885 885 878 883 11,900
2017/10/25 883 885 873 878 38,800
2017/10/24 886 886 876 882 24,900
2017/10/23 877 885 872 881 27,600
2017/10/20 876 881 874 876 6,300
2017/10/19 886 889 877 879 18,600
2017/10/18 897 897 878 881 37,700
2017/10/17 897 908 892 895 32,700
2017/10/16 890 904 890 903 73,900
2017/10/13 884 898 884 894 33,100
2017/10/12 886 889 872 884 38,400
2017/10/11 900 901 883 885 22,800
2017/10/10 901 909 898 901 8,000
2017/10/06 902 915 900 906 27,300
2017/10/05 906 912 892 895 30,500
2017/10/04 924 931 906 906 12,700
2017/10/03 923 935 921 924 23,200
2017/10/02 925 938 923 926 33,100
2017/09/29 921 949 905 924 61,200
2017/09/28 915 933 915 925 26,100
2017/09/27 900 920 898 914 10,500
2017/09/26 899 914 899 900 21,600
2017/09/25 884 919 883 905 39,200
2017/09/22 882 892 879 882 39,000
2017/09/21 878 888 877 881 111,300
2017/09/20 870 904 867 877 81,300
2017/09/19 915 915 870 896 58,300
2017/09/15 907 921 903 908 13,700
2017/09/14 928 930 917 917 8,900
2017/09/13 930 957 921 926 17,900
2017/09/12 938 938 907 920 19,700
2017/09/11 921 928 921 924 2,700
2017/09/08 930 936 918 924 11,900
2017/09/07 917 943 916 931 11,200
2017/09/06 917 919 881 913 16,800
2017/09/05 945 947 932 932 13,600
2017/09/04 970 977 946 946 16,100
2017/09/01 964 971 960 964 19,400
2017/08/31 971 974 963 970 9,900
2017/08/30 955 988 953 980 19,900
2017/08/29 946 965 945 957 16,400
2017/08/28 940 950 938 943 7,400
2017/08/25 940 948 940 943 13,000
2017/08/24 942 948 942 948 5,600
2017/08/23 947 949 944 947 13,200
2017/08/22 959 959 940 952 12,300
2017/08/21 960 968 953 953 8,400
2017/08/18 983 983 958 965 13,600
2017/08/17 980 995 979 984 7,000
2017/08/16 995 995 971 982 14,800
2017/08/15 996 996 981 990 18,000
2017/08/14 948 990 944 985 33,500
2017/08/10 985 990 962 990 18,400
2017/08/09 988 993 978 984 10,000
2017/08/08 976 993 975 988 13,900
2017/08/07 971 980 971 976 7,500
2017/08/04 964 976 958 971 11,500
2017/08/03 961 965 959 959 9,900
2017/08/02 957 965 955 965 8,600
2017/08/01 945 963 945 963 13,400
2017/07/31 936 957 936 947 14,100
2017/07/28 956 956 949 949 9,700
2017/07/27 962 964 957 960 6,800
2017/07/26 954 965 954 962 22,900
2017/07/25 944 951 942 951 11,500
2017/07/24 942 948 937 948 27,600
2017/07/21 945 950 938 949 19,100
2017/07/20 942 952 939 944 11,500
2017/07/19 933 944 933 942 6,600
2017/07/18 945 949 934 938 11,500
2017/07/14 969 969 949 951 13,400
2017/07/13 957 957 936 950 28,700
2017/07/12 967 967 956 957 7,800
2017/07/11 975 983 965 971 10,800
2017/07/10 994 996 977 978 5,200
2017/07/07 952 982 952 980 20,100
2017/07/06 945 963 945 955 10,500
2017/07/05 958 971 951 951 20,600
2017/07/04 982 983 966 969 24,100
2017/07/03 982 995 981 981 4,100
2017/06/30 979 990 974 979 13,600
2017/06/29 976 990 969 976 13,700
2017/06/28 979 979 975 976 24,500
2017/06/27 977 988 977 984 10,600
2017/06/26 987 990 965 976 19,300
2017/06/23 1,000 1,000 987 992 22,200
2017/06/22 997 998 986 992 12,600
2017/06/21 985 990 980 990 8,300
2017/06/20 990 991 979 980 13,900
2017/06/19 993 998 978 979 9,300
2017/06/16 986 997 986 997 6,100
2017/06/15 997 1,000 972 996 24,400
2017/06/14 983 998 983 987 14,100
2017/06/13 970 990 965 978 13,900
2017/06/12 981 985 970 975 9,100
2017/06/09 981 981 963 966 8,200
2017/06/08 978 980 968 976 5,700
2017/06/07 972 973 962 963 14,900
2017/06/06 1,000 1,000 970 972 17,300
2017/06/05 997 1,005 987 988 15,600
2017/06/02 998 1,001 993 997 33,700
2017/06/01 1,000 1,003 980 983 24,800
2017/05/31 996 1,002 989 998 29,800
2017/05/30 993 994 985 990 15,200
2017/05/29 977 987 977 984 3,600
2017/05/26 982 985 965 971 20,200
2017/05/25 978 999 974 981 19,800
2017/05/24 974 985 974 977 15,800
2017/05/23 985 996 974 974 25,600
2017/05/22 971 986 962 985 16,900
2017/05/19 989 998 963 971 28,200
2017/05/18 985 1,002 985 989 22,800
2017/05/17 998 1,019 984 1,015 29,800
2017/05/16 1,007 1,007 980 983 24,500
2017/05/15 945 1,020 922 1,002 79,400
2017/05/12 1,000 1,005 989 990 31,200
2017/05/11 1,017 1,017 995 998 32,100
2017/05/10 1,005 1,009 995 1,007 27,200
2017/05/09 999 1,000 985 996 65,700
2017/05/08 1,013 1,013 999 1,001 41,700
2017/05/02 1,027 1,032 1,010 1,013 21,800
2017/05/01 1,044 1,048 1,015 1,026 43,800
2017/04/28 1,037 1,046 1,029 1,039 28,500
2017/04/27 1,043 1,060 1,035 1,036 25,200
2017/04/26 1,059 1,059 1,039 1,044 20,500
2017/04/25 1,030 1,056 1,030 1,043 10,800
2017/04/24 1,091 1,091 1,041 1,057 23,200
2017/04/21 1,010 1,087 1,010 1,064 48,000
2017/04/20 1,000 1,013 995 1,006 15,000
2017/04/19 1,008 1,019 1,008 1,011 7,400
2017/04/18 1,020 1,020 1,010 1,018 10,700
2017/04/17 981 995 981 994 13,200
2017/04/14 1,001 1,005 991 991 26,800
2017/04/13 1,014 1,020 1,005 1,005 25,600
2017/04/12 1,019 1,029 1,000 1,014 26,000
2017/04/11 1,009 1,044 993 1,028 31,700
2017/04/10 1,021 1,031 1,000 1,000 24,200
2017/04/07 996 1,043 988 1,022 51,800
2017/04/06 1,002 1,024 988 1,011 37,500
2017/04/05 1,006 1,032 1,000 1,007 31,500
2017/04/04 1,080 1,080 993 1,019 109,600
2017/04/03 1,105 1,111 1,073 1,074 33,300
2017/03/31 1,100 1,114 1,090 1,106 25,800
2017/03/30 1,080 1,122 1,061 1,088 57,800
2017/03/29 1,065 1,103 1,065 1,079 19,900
2017/03/28 1,079 1,088 1,058 1,070 26,600
2017/03/27 1,116 1,116 1,079 1,079 35,100
2017/03/24 1,110 1,127 1,085 1,125 33,800
2017/03/23 1,120 1,139 1,105 1,110 25,700
2017/03/22 1,115 1,138 1,110 1,125 50,100
2017/03/21 1,130 1,150 1,108 1,145 35,400
2017/03/17 1,126 1,149 1,116 1,135 34,900
2017/03/16 1,067 1,116 1,067 1,115 25,000
2017/03/15 1,074 1,089 1,068 1,074 15,500
2017/03/14 1,071 1,084 1,047 1,084 44,600
2017/03/13 1,095 1,110 1,082 1,084 43,000
2017/03/10 1,102 1,120 1,102 1,103 26,800
2017/03/09 1,111 1,130 1,090 1,102 27,900
2017/03/08 1,080 1,135 1,080 1,123 52,400
2017/03/07 1,103 1,108 1,060 1,067 96,700
2017/03/06 1,140 1,140 1,110 1,112 72,400
2017/03/03 1,150 1,238 1,126 1,138 252,000
2017/03/02 1,100 1,115 1,089 1,099 16,300
2017/03/01 1,084 1,109 1,065 1,091 42,300
2017/02/28 1,072 1,120 1,061 1,090 30,500
2017/02/27 1,068 1,083 1,042 1,078 49,500
2017/02/24 1,097 1,116 1,080 1,090 44,600
2017/02/23 1,105 1,110 1,067 1,078 85,300
2017/02/22 1,149 1,149 1,112 1,113 61,400
2017/02/21 1,095 1,140 1,071 1,130 88,000
2017/02/20 1,080 1,109 1,043 1,068 84,100
2017/02/17 1,035 1,078 1,032 1,072 114,500
2017/02/16 1,010 1,050 994 1,024 154,100
2017/02/15 985 1,029 981 1,000 138,800
2017/02/14 975 991 962 968 90,600
2017/02/13 955 993 955 962 94,400
2017/02/10 970 1,000 947 962 155,200
2017/02/09 960 983 955 974 187,900
2017/02/08 971 991 941 960 435,500
2017/02/07 914 945 903 926 81,700
2017/02/06 918 919 896 914 22,700
2017/02/03 901 910 897 907 18,600
2017/02/02 904 907 898 906 24,000
2017/02/01 900 907 891 904 39,100
2017/01/31 890 901 888 897 28,000
2017/01/30 908 908 896 899 10,000
2017/01/27 909 910 896 903 12,900
2017/01/26 904 909 895 896 13,900
2017/01/25 892 912 889 889 7,900
2017/01/24 899 902 880 892 25,400
2017/01/23 895 905 894 902 9,000
2017/01/20 912 912 899 901 3,400
2017/01/19 907 913 900 912 11,600
2017/01/18 898 914 898 913 9,200
2017/01/17 915 915 897 912 12,500
2017/01/16 916 916 901 913 8,200
2017/01/13 910 916 900 916 8,900
2017/01/12 910 918 900 915 23,200
2017/01/11 911 925 907 921 17,600
2017/01/10 914 930 914 920 22,400
2017/01/06 913 917 910 914 12,100
2017/01/05 916 916 905 913 11,600
2017/01/04 900 918 898 908 8,400

このページの先頭へ