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
2021/12/30 345 350 343 348 26,000
2021/12/29 340 345 339 345 20,600
2021/12/28 330 343 328 339 145,600
2021/12/27 334 334 328 328 123,800
2021/12/24 339 339 334 334 52,800
2021/12/23 344 346 337 337 47,700
2021/12/22 332 345 332 341 71,600
2021/12/21 335 335 329 332 45,400
2021/12/20 339 339 329 331 68,700
2021/12/17 346 346 337 338 133,900
2021/12/16 346 351 346 348 43,100
2021/12/15 344 348 344 346 53,300
2021/12/14 355 357 345 346 112,300
2021/12/13 365 365 354 360 69,000
2021/12/10 367 368 361 363 29,400
2021/12/09 372 373 362 364 121,900
2021/12/08 382 382 372 374 72,100
2021/12/07 382 382 374 377 47,200
2021/12/06 369 381 365 378 107,900
2021/12/03 364 366 344 366 127,000
2021/12/02 365 378 354 357 92,100
2021/12/01 371 376 365 372 45,600
2021/11/30 379 389 363 378 117,800
2021/11/29 385 398 376 376 95,700
2021/11/26 398 404 387 395 132,200
2021/11/25 413 413 400 401 93,500
2021/11/24 425 425 410 411 158,300
2021/11/22 406 423 405 423 85,400
2021/11/19 419 429 402 410 394,400
2021/11/18 410 415 405 415 147,300
2021/11/17 397 413 391 411 207,900
2021/11/16 399 404 390 399 134,000
2021/11/15 407 408 378 397 243,500
2021/11/12 386 408 386 402 556,100
2021/11/11 379 387 369 385 355,100
2021/11/10 375 381 366 366 224,200
2021/11/09 367 376 365 374 132,500
2021/11/08 360 366 359 364 26,100
2021/11/05 362 362 355 358 42,200
2021/11/04 366 366 361 366 34,300
2021/11/02 359 370 355 362 33,800
2021/11/01 365 367 358 360 29,600
2021/10/29 363 364 359 359 30,000
2021/10/28 364 365 361 363 7,600
2021/10/27 368 372 364 364 16,800
2021/10/26 363 372 361 372 37,500
2021/10/25 363 363 358 362 21,400
2021/10/22 357 370 356 365 50,300
2021/10/21 371 371 357 359 57,400
2021/10/20 373 373 367 371 42,600
2021/10/19 378 379 367 370 85,900
2021/10/18 380 385 369 380 193,500
2021/10/15 356 382 353 376 465,900
2021/10/14 342 358 342 356 84,800
2021/10/13 342 344 342 342 17,200
2021/10/12 346 348 345 345 19,100
2021/10/11 344 351 343 350 33,800
2021/10/08 343 345 341 345 28,100
2021/10/07 342 342 338 342 30,400
2021/10/06 345 347 340 342 31,000
2021/10/05 344 345 336 345 73,200
2021/10/04 355 355 347 347 29,000
2021/10/01 354 355 350 350 25,300
2021/09/30 362 362 353 356 57,900
2021/09/29 349 364 349 361 75,900
2021/09/28 353 363 351 357 106,900
2021/09/27 343 357 343 352 58,700
2021/09/24 343 348 342 342 23,600
2021/09/22 344 350 342 342 32,500
2021/09/21 341 346 340 345 33,000
2021/09/17 345 346 343 344 38,300
2021/09/16 352 352 344 348 67,200
2021/09/15 355 355 351 353 29,200
2021/09/14 355 356 352 355 36,500
2021/09/13 353 356 351 354 28,200
2021/09/10 360 360 353 355 41,400
2021/09/09 358 360 356 359 27,900
2021/09/08 363 363 355 362 67,600
2021/09/07 369 372 359 360 110,100
2021/09/06 355 369 344 369 246,100
2021/09/03 342 367 341 363 217,700
2021/09/02 350 350 341 341 27,700
2021/09/01 349 354 346 349 27,300
2021/08/31 346 355 343 351 62,300
2021/08/30 342 350 337 347 38,400
2021/08/27 345 345 339 339 10,300
2021/08/26 344 345 341 345 11,800
2021/08/25 344 345 339 339 17,700
2021/08/24 345 345 341 343 8,800
2021/08/23 345 345 337 340 36,700
2021/08/20 348 348 336 337 35,400
2021/08/19 350 354 348 348 22,800
2021/08/18 350 352 347 351 15,300
2021/08/17 353 357 347 350 48,700
2021/08/16 367 368 353 355 63,200
2021/08/13 367 367 359 359 42,300
2021/08/12 372 372 362 364 47,300
2021/08/11 360 373 360 370 88,700
2021/08/10 368 368 355 362 83,200
2021/08/06 361 371 357 369 110,300
2021/08/05 362 369 357 361 48,100
2021/08/04 349 365 349 363 80,100
2021/08/03 352 355 348 348 7,700
2021/08/02 347 353 347 353 11,400
2021/07/30 348 348 346 347 9,200
2021/07/29 350 352 348 350 4,100
2021/07/28 349 350 344 349 38,700
2021/07/27 352 355 350 352 13,200
2021/07/26 356 356 351 352 9,400
2021/07/21 357 357 351 351 8,400
2021/07/20 357 359 350 351 23,400
2021/07/19 362 364 357 357 25,900
2021/07/16 356 369 355 369 48,700
2021/07/15 355 359 351 356 37,500
2021/07/14 350 351 348 350 8,200
2021/07/13 340 351 339 351 28,400
2021/07/12 338 342 337 339 8,700
2021/07/09 335 337 331 336 24,900
2021/07/08 340 340 336 337 17,500
2021/07/07 339 342 338 341 5,500
2021/07/06 337 345 337 340 54,700
2021/07/05 345 345 341 341 11,100
2021/07/02 340 340 337 339 11,300
2021/07/01 340 340 336 337 14,300
2021/06/30 339 342 339 340 19,900
2021/06/29 338 341 338 339 8,700
2021/06/28 344 345 338 338 29,600
2021/06/25 333 339 330 339 44,800
2021/06/24 330 333 326 328 73,100
2021/06/23 338 338 331 332 60,800
2021/06/22 341 342 338 338 58,600
2021/06/21 345 345 338 341 47,900
2021/06/18 345 346 344 344 10,700
2021/06/17 346 346 344 345 25,200
2021/06/16 347 349 344 345 38,800
2021/06/15 353 353 348 348 13,600
2021/06/14 353 353 348 349 39,700
2021/06/11 351 352 351 351 26,000
2021/06/10 352 353 351 352 11,200
2021/06/09 352 352 349 351 24,100
2021/06/08 358 358 347 352 53,400
2021/06/07 355 355 353 354 7,400
2021/06/04 354 357 352 354 30,600
2021/06/03 356 358 353 353 20,600
2021/06/02 355 357 354 357 17,400
2021/06/01 355 358 352 357 23,100
2021/05/31 359 360 355 355 21,600
2021/05/28 359 361 356 359 22,900
2021/05/27 366 369 357 358 55,900
2021/05/26 360 371 360 370 36,800
2021/05/25 357 360 357 358 16,300
2021/05/24 358 366 358 359 28,600
2021/05/21 353 360 353 359 31,600
2021/05/20 350 361 350 352 42,800
2021/05/19 357 360 355 357 20,300
2021/05/18 355 359 355 357 22,700
2021/05/17 368 368 350 355 74,800
2021/05/14 358 360 345 352 183,600
2021/05/13 368 379 366 374 60,800
2021/05/12 388 389 372 377 67,400
2021/05/11 392 393 384 390 32,700
2021/05/10 390 392 383 391 35,900
2021/05/07 394 394 385 388 36,600
2021/05/06 387 399 386 394 83,100
2021/04/30 387 395 376 382 161,300
2021/04/28 380 380 366 369 47,100
2021/04/27 381 382 376 377 25,500
2021/04/26 377 382 373 379 49,600
2021/04/23 374 380 374 377 17,500
2021/04/22 379 384 374 378 38,200
2021/04/21 377 379 372 375 49,700
2021/04/20 386 387 380 382 85,000
2021/04/19 394 398 389 390 43,300
2021/04/16 398 400 391 395 45,700
2021/04/15 396 402 395 396 39,500
2021/04/14 410 410 395 397 104,400
2021/04/13 413 413 408 410 50,900
2021/04/12 420 420 408 414 77,300
2021/04/09 420 421 415 416 52,600
2021/04/08 426 426 416 420 76,400
2021/04/07 436 438 422 425 122,100
2021/04/06 420 442 420 432 218,000
2021/04/05 408 427 408 418 134,500
2021/04/02 420 422 405 411 224,000
2021/04/01 425 433 420 426 173,200
2021/03/31 439 447 425 429 233,000
2021/03/30 428 446 425 442 246,200
2021/03/29 439 464 428 433 906,800
2021/03/26 390 420 390 418 262,900
2021/03/25 388 395 386 389 98,600
2021/03/24 404 406 385 390 147,100
2021/03/23 417 435 408 408 279,100
2021/03/22 411 419 406 412 192,400
2021/03/19 385 419 384 419 313,900
2021/03/18 386 390 380 389 116,500
2021/03/17 383 388 380 385 113,900
2021/03/16 398 401 379 382 232,200
2021/03/15 381 393 379 392 232,500
2021/03/12 369 375 360 375 130,200
2021/03/11 351 380 351 373 424,500
2021/03/10 340 353 338 353 205,600
2021/03/09 339 342 337 342 46,800
2021/03/08 341 345 337 339 91,300
2021/03/05 334 338 333 338 91,000
2021/03/04 340 340 332 335 63,500
2021/03/03 345 345 339 342 64,100
2021/03/02 357 357 341 345 125,300
2021/03/01 354 360 345 349 132,300
2021/02/26 354 355 344 352 237,600
2021/02/25 342 357 337 356 182,400
2021/02/24 336 339 333 334 64,900
2021/02/22 336 338 331 336 75,100
2021/02/19 331 332 328 332 34,700
2021/02/18 338 340 331 331 75,000
2021/02/17 335 340 332 337 59,200
2021/02/16 338 343 335 335 61,700
2021/02/15 342 347 336 339 66,900
2021/02/12 341 345 335 340 89,100
2021/02/10 335 339 332 339 39,800
2021/02/09 341 342 332 335 48,500
2021/02/08 337 344 335 341 74,600
2021/02/05 331 339 331 339 54,400
2021/02/04 329 332 326 331 29,300
2021/02/03 326 328 324 327 16,100
2021/02/02 322 330 322 326 37,600
2021/02/01 315 324 314 324 180,000
2021/01/29 318 319 312 316 38,900
2021/01/28 318 320 316 318 5,300
2021/01/27 322 323 317 319 43,800
2021/01/26 322 326 322 322 7,700
2021/01/25 320 325 319 322 18,600
2021/01/22 325 325 319 319 30,400
2021/01/21 324 329 320 325 22,000
2021/01/20 323 323 319 321 12,600
2021/01/19 320 323 320 323 8,900
2021/01/18 321 321 318 318 13,000
2021/01/15 323 323 318 322 13,400
2021/01/14 324 326 317 318 33,200
2021/01/13 322 327 322 323 41,200
2021/01/12 312 328 312 325 61,400
2021/01/08 315 316 310 316 37,400
2021/01/07 314 317 312 313 31,000
2021/01/06 306 312 302 311 29,200
2021/01/05 308 310 305 305 128,500
2021/01/04 315 315 307 309 19,500

このページの先頭へ