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
2020/12/30 306 314 306 314 27,100
2020/12/29 305 313 304 312 35,200
2020/12/28 307 309 304 307 39,400
2020/12/25 301 307 300 307 597,800
2020/12/24 313 313 304 309 608,600
2020/12/23 310 310 304 305 30,700
2020/12/22 313 317 308 310 55,000
2020/12/21 319 319 312 316 43,300
2020/12/18 318 319 315 319 25,800
2020/12/17 322 322 314 318 59,300
2020/12/16 324 325 322 323 30,700
2020/12/15 324 326 322 325 21,400
2020/12/14 323 325 320 325 52,100
2020/12/11 323 323 319 323 21,000
2020/12/10 324 326 322 322 19,300
2020/12/09 325 327 324 326 30,900
2020/12/08 323 328 323 327 32,900
2020/12/07 331 332 325 325 36,000
2020/12/04 326 331 322 330 68,200
2020/12/03 332 334 323 327 749,700
2020/12/02 321 332 321 328 739,100
2020/12/01 318 320 313 316 51,400
2020/11/30 322 322 317 318 15,500
2020/11/27 318 321 316 321 19,900
2020/11/26 320 321 312 318 39,900
2020/11/25 320 323 318 320 32,600
2020/11/24 324 324 315 318 59,300
2020/11/20 325 326 318 321 59,400
2020/11/19 329 329 324 327 26,300
2020/11/18 331 334 327 329 16,500
2020/11/17 339 339 325 332 80,000
2020/11/16 334 340 333 337 26,500
2020/11/13 343 343 333 334 45,800
2020/11/12 347 351 339 344 41,000
2020/11/11 346 361 342 350 138,900
2020/11/10 342 349 337 339 42,600
2020/11/09 336 340 332 340 1,123,800
2020/11/06 331 333 327 329 21,200
2020/11/05 330 331 326 331 22,200
2020/11/04 334 335 327 327 42,200
2020/11/02 334 335 323 327 48,800
2020/10/30 341 341 327 338 76,600
2020/10/29 335 341 331 341 19,500
2020/10/28 341 343 333 343 174,000
2020/10/27 335 343 328 337 39,600
2020/10/26 344 345 341 341 227,000
2020/10/23 345 345 334 344 37,200
2020/10/22 343 346 338 345 241,100
2020/10/21 338 347 331 347 327,900
2020/10/20 335 335 325 334 63,700
2020/10/19 322 330 322 327 31,200
2020/10/16 333 333 321 323 39,300
2020/10/15 348 348 330 332 64,800
2020/10/14 350 350 343 344 23,200
2020/10/13 341 352 334 351 78,200
2020/10/12 343 346 340 341 42,900
2020/10/09 336 349 336 346 50,300
2020/10/08 345 355 335 335 184,900
2020/10/07 332 336 330 330 35,900
2020/10/06 339 342 335 336 20,400
2020/10/05 338 340 335 337 34,700
2020/10/02 344 346 331 331 62,300
2020/09/30 348 348 338 343 65,300
2020/09/29 334 351 330 348 68,800
2020/09/28 330 335 326 334 57,500
2020/09/25 330 335 329 335 24,700
2020/09/24 337 337 325 328 97,800
2020/09/23 343 347 340 340 50,800
2020/09/18 350 353 348 348 40,700
2020/09/17 358 359 350 350 41,000
2020/09/16 360 366 356 358 56,500
2020/09/15 368 369 357 365 55,100
2020/09/14 350 368 350 364 103,400
2020/09/11 337 352 337 350 90,500
2020/09/10 344 347 338 340 81,600
2020/09/09 350 350 341 347 106,200
2020/09/08 368 369 347 358 232,100
2020/09/07 354 389 343 366 1,112,200
2020/09/04 320 335 319 333 168,300
2020/09/03 315 326 312 325 211,900
2020/09/02 310 314 305 314 133,500
2020/09/01 305 309 301 309 60,200
2020/08/31 300 306 300 305 48,800
2020/08/28 305 310 296 297 118,400
2020/08/27 313 315 306 306 74,100
2020/08/26 304 316 304 315 213,900
2020/08/25 300 304 300 302 63,100
2020/08/24 308 308 298 300 133,400
2020/08/21 293 304 293 294 137,300
2020/08/20 295 295 291 293 49,600
2020/08/19 296 296 291 293 40,100
2020/08/18 303 303 294 296 85,400
2020/08/17 295 311 289 305 230,800
2020/08/14 295 295 287 294 77,700
2020/08/13 296 300 290 294 94,200
2020/08/12 291 297 289 293 77,200
2020/08/11 285 293 283 291 136,500
2020/08/07 308 324 282 284 950,200
2020/08/06 280 280 273 274 34,100
2020/08/05 281 281 271 278 37,100
2020/08/04 274 280 272 280 21,000
2020/08/03 267 282 267 273 43,100
2020/07/31 279 280 270 270 61,200
2020/07/30 285 285 280 282 33,300
2020/07/29 290 290 277 282 54,100
2020/07/28 294 295 289 290 29,100
2020/07/27 295 295 288 294 52,600
2020/07/22 291 295 290 292 46,500
2020/07/21 293 295 290 293 29,900
2020/07/20 300 300 292 292 56,400
2020/07/17 299 304 293 297 40,100
2020/07/16 300 302 298 298 50,700
2020/07/15 303 304 298 298 41,100
2020/07/14 297 301 295 301 39,200
2020/07/13 302 303 294 296 79,000
2020/07/10 297 301 294 300 63,200
2020/07/09 301 301 293 296 68,900
2020/07/08 307 308 300 302 54,500
2020/07/07 307 307 301 305 53,800
2020/07/06 296 306 292 302 69,400
2020/07/03 296 298 291 293 53,600
2020/07/02 312 312 295 296 121,900
2020/07/01 316 317 308 312 67,700
2020/06/30 319 325 313 316 43,300
2020/06/29 334 336 317 318 87,200
2020/06/26 331 339 330 334 47,900
2020/06/25 329 337 328 330 48,900
2020/06/24 341 341 330 331 45,100
2020/06/23 351 355 331 338 97,600
2020/06/22 369 370 347 353 105,500
2020/06/19 364 364 349 364 92,300
2020/06/18 369 375 355 360 139,600
2020/06/17 340 383 338 368 350,100
2020/06/16 325 339 324 335 106,800
2020/06/15 325 326 317 319 99,100
2020/06/12 310 319 308 317 57,500
2020/06/11 330 347 314 318 204,100
2020/06/10 314 328 312 326 142,400
2020/06/09 311 315 311 314 40,800
2020/06/08 315 316 309 310 66,900
2020/06/05 308 312 308 311 63,100
2020/06/04 312 315 308 310 59,300
2020/06/03 312 317 309 312 78,800
2020/06/02 309 314 309 312 38,000
2020/06/01 315 316 308 312 41,200
2020/05/29 313 316 312 313 15,800
2020/05/28 319 321 311 312 46,100
2020/05/27 313 318 311 315 29,200
2020/05/26 313 314 311 312 29,700
2020/05/25 308 314 306 313 28,300
2020/05/22 313 313 304 311 17,900
2020/05/21 319 319 309 309 42,200
2020/05/20 316 319 309 315 23,500
2020/05/19 322 323 312 316 32,000
2020/05/18 328 328 318 320 29,400
2020/05/15 346 346 329 331 12,700
2020/05/14 339 340 331 332 18,800
2020/05/13 337 341 337 338 15,600
2020/05/12 345 348 340 340 26,200
2020/05/11 338 347 338 346 36,600
2020/05/08 331 335 327 328 28,700
2020/05/07 328 335 326 330 26,700
2020/05/01 334 335 325 329 20,000
2020/04/30 352 359 329 335 111,500
2020/04/28 326 333 320 320 24,300
2020/04/27 310 333 310 331 50,900
2020/04/24 303 314 303 310 28,300
2020/04/23 305 309 304 309 18,100
2020/04/22 311 311 300 308 26,000
2020/04/21 310 317 303 316 18,800
2020/04/20 313 317 307 315 16,000
2020/04/17 315 320 313 317 10,800
2020/04/16 320 321 313 317 9,300
2020/04/15 317 323 308 321 36,300
2020/04/14 303 315 301 314 23,700
2020/04/13 318 318 303 303 10,300
2020/04/10 308 310 302 310 18,600
2020/04/09 306 310 300 300 26,900
2020/04/08 298 309 293 307 29,300
2020/04/07 291 303 291 303 39,000
2020/04/06 270 289 263 288 48,900
2020/04/03 274 280 267 270 40,700
2020/04/02 280 284 270 271 26,500
2020/04/01 291 293 278 285 48,700
2020/03/31 296 301 290 297 40,400
2020/03/30 304 306 289 300 64,800
2020/03/27 315 319 303 310 43,400
2020/03/26 319 319 300 314 29,500
2020/03/25 317 324 307 313 88,500
2020/03/24 303 310 295 309 56,200
2020/03/23 299 302 287 297 66,900
2020/03/19 319 330 291 291 85,700
2020/03/18 329 335 318 325 85,900
2020/03/17 282 319 271 315 178,500
2020/03/16 276 299 269 298 145,600
2020/03/13 275 287 263 278 170,200
2020/03/12 296 309 286 296 207,600
2020/03/11 308 320 304 310 139,600
2020/03/10 280 302 265 296 153,000
2020/03/09 300 311 285 292 212,200
2020/03/06 342 345 332 332 111,800
2020/03/05 360 364 349 357 99,400
2020/03/04 350 365 347 360 70,200
2020/03/03 385 385 349 360 128,200
2020/03/02 331 378 331 372 179,500
2020/02/28 356 362 329 339 354,500
2020/02/27 360 385 360 380 245,200
2020/02/26 353 364 353 358 74,100
2020/02/25 353 366 345 361 170,500
2020/02/21 396 400 387 388 61,700
2020/02/20 410 412 396 396 35,500
2020/02/19 396 413 396 408 29,300
2020/02/18 401 406 395 397 53,600
2020/02/17 406 407 394 402 71,900
2020/02/14 421 422 412 413 53,900
2020/02/13 427 428 420 420 43,500
2020/02/12 426 433 419 421 86,000
2020/02/10 442 448 432 434 143,600
2020/02/07 477 479 463 474 115,600
2020/02/06 463 478 460 477 81,800
2020/02/05 455 463 453 455 55,700
2020/02/04 450 453 442 452 50,800
2020/02/03 435 445 430 440 107,500
2020/01/31 453 463 451 459 79,800
2020/01/30 475 475 450 457 169,800
2020/01/29 486 489 475 475 48,000
2020/01/28 483 487 472 484 125,500
2020/01/27 489 497 488 495 107,900
2020/01/24 525 525 505 507 69,700
2020/01/23 525 525 512 518 47,600
2020/01/22 536 537 521 525 88,000
2020/01/21 527 538 524 533 124,000
2020/01/20 509 527 506 524 67,700
2020/01/17 524 531 507 509 111,400
2020/01/16 521 540 520 524 174,000
2020/01/15 518 524 516 521 83,700
2020/01/14 515 518 511 516 75,900
2020/01/10 506 515 506 509 63,000
2020/01/09 505 508 500 507 52,500
2020/01/08 515 515 492 498 171,700
2020/01/07 503 516 498 512 162,700
2020/01/06 514 518 500 502 188,600

このページの先頭へ