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 |