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
2022/12/30 291 292 289 292 14,800
2022/12/29 288 291 288 290 11,000
2022/12/28 291 291 287 288 48,300
2022/12/27 293 293 290 291 18,300
2022/12/26 292 293 290 290 18,100
2022/12/23 294 297 290 292 21,000
2022/12/22 294 298 291 297 37,600
2022/12/21 289 291 286 286 19,900
2022/12/20 292 295 286 287 58,900
2022/12/19 298 299 292 295 34,800
2022/12/16 288 299 288 299 77,600
2022/12/15 291 291 289 289 7,200
2022/12/14 289 291 288 289 16,000
2022/12/13 290 290 288 290 17,000
2022/12/12 292 292 289 289 31,300
2022/12/09 290 291 287 287 19,600
2022/12/08 287 289 287 288 4,000
2022/12/07 286 288 286 287 12,500
2022/12/06 289 290 287 287 13,900
2022/12/05 291 291 288 288 13,500
2022/12/02 288 290 288 290 14,200
2022/12/01 290 291 288 288 20,700
2022/11/30 291 291 288 289 13,900
2022/11/29 290 291 288 291 47,600
2022/11/28 291 291 286 290 24,000
2022/11/25 289 289 286 287 16,600
2022/11/24 289 289 286 288 10,800
2022/11/22 288 290 285 285 29,800
2022/11/21 286 287 286 286 17,400
2022/11/18 285 287 285 285 10,200
2022/11/17 282 288 282 287 12,600
2022/11/16 285 286 281 285 31,000
2022/11/15 291 291 286 287 27,100
2022/11/14 288 289 286 289 23,800
2022/11/11 289 292 287 287 38,100
2022/11/10 288 288 287 287 18,300
2022/11/09 288 288 285 287 9,900
2022/11/08 289 289 286 286 8,300
2022/11/07 291 294 284 287 29,800
2022/11/04 283 286 283 285 10,300
2022/11/02 286 286 285 285 7,100
2022/11/01 286 288 284 287 10,300
2022/10/31 287 287 284 286 5,500
2022/10/28 287 289 283 284 44,200
2022/10/27 289 290 287 287 9,800
2022/10/26 289 291 289 289 8,900
2022/10/25 289 292 288 288 6,000
2022/10/24 292 292 288 288 9,100
2022/10/21 291 291 288 288 13,500
2022/10/20 291 292 290 291 38,000
2022/10/19 288 292 286 292 50,600
2022/10/18 287 288 285 288 4,700
2022/10/17 282 285 282 285 4,200
2022/10/14 287 288 284 285 21,700
2022/10/13 286 286 278 284 29,400
2022/10/12 287 287 284 284 21,500
2022/10/11 288 288 286 286 12,100
2022/10/07 285 289 285 288 21,500
2022/10/06 286 289 286 286 16,600
2022/10/05 289 290 287 288 9,300
2022/10/04 286 290 286 290 9,200
2022/10/03 287 287 284 286 20,300
2022/09/30 288 289 286 288 14,100
2022/09/29 288 290 288 290 6,000
2022/09/28 290 292 287 287 39,100
2022/09/27 291 293 291 291 15,200
2022/09/26 294 294 291 292 26,400
2022/09/22 298 298 294 296 9,100
2022/09/21 295 298 294 297 27,600
2022/09/20 299 299 297 297 7,100
2022/09/16 301 301 297 298 36,200
2022/09/15 303 304 302 302 14,100
2022/09/14 300 303 298 302 15,600
2022/09/13 302 305 302 304 17,900
2022/09/12 304 304 301 303 17,300
2022/09/09 299 302 298 302 13,300
2022/09/08 299 300 298 300 5,700
2022/09/07 299 299 296 296 5,400
2022/09/06 299 302 297 298 11,600
2022/09/05 298 302 296 299 14,900
2022/09/02 304 304 298 300 26,900
2022/09/01 303 305 301 303 21,500
2022/08/31 303 306 302 304 13,000
2022/08/30 304 308 300 304 24,500
2022/08/29 304 305 301 302 33,000
2022/08/26 311 314 309 309 18,100
2022/08/25 307 315 307 311 60,300
2022/08/24 313 313 305 307 44,400
2022/08/23 309 313 306 313 20,000
2022/08/22 311 311 301 310 23,000
2022/08/19 321 321 313 314 77,600
2022/08/18 316 325 315 320 127,300
2022/08/17 308 321 308 320 255,600
2022/08/16 302 308 301 307 97,800
2022/08/15 301 301 297 301 25,400
2022/08/12 301 301 297 299 10,000
2022/08/10 301 302 298 298 9,700
2022/08/09 301 303 299 301 34,900
2022/08/08 300 306 297 301 160,900
2022/08/05 292 292 291 292 8,600
2022/08/04 292 293 290 290 24,300
2022/08/03 294 294 291 291 11,900
2022/08/02 294 294 292 292 4,200
2022/08/01 292 293 292 292 15,100
2022/07/29 294 294 292 292 6,600
2022/07/28 292 294 290 293 23,600
2022/07/27 293 294 290 291 7,600
2022/07/26 293 296 292 294 18,100
2022/07/25 293 294 292 292 7,500
2022/07/22 292 293 291 293 13,800
2022/07/21 290 293 289 293 21,700
2022/07/20 290 292 290 290 15,300
2022/07/19 289 290 288 290 24,100
2022/07/15 295 295 283 288 158,300
2022/07/14 293 294 291 292 47,600
2022/07/13 293 293 291 293 7,100
2022/07/12 294 294 291 293 7,400
2022/07/11 290 294 290 294 17,500
2022/07/08 294 294 289 290 91,600
2022/07/07 293 294 292 292 11,300
2022/07/06 294 296 293 293 12,000
2022/07/05 294 295 293 294 18,200
2022/07/04 294 294 291 293 14,400
2022/07/01 296 296 290 292 30,500
2022/06/30 296 296 294 296 5,700
2022/06/29 292 296 292 296 22,900
2022/06/28 293 295 292 292 33,200
2022/06/27 292 295 292 293 25,700
2022/06/24 290 296 290 296 26,900
2022/06/23 290 292 290 290 10,900
2022/06/22 293 293 290 291 22,800
2022/06/21 290 292 290 290 13,500
2022/06/20 293 293 288 290 46,600
2022/06/17 292 294 290 294 26,800
2022/06/16 295 298 294 295 16,700
2022/06/15 297 299 296 296 23,700
2022/06/14 295 299 294 299 19,200
2022/06/13 300 301 296 300 40,400
2022/06/10 300 303 299 300 19,700
2022/06/09 303 304 300 300 37,600
2022/06/08 300 304 300 304 31,400
2022/06/07 298 304 298 299 38,100
2022/06/06 295 302 295 299 27,000
2022/06/03 295 301 293 297 45,400
2022/06/02 295 298 293 294 24,400
2022/06/01 292 299 292 297 43,300
2022/05/31 291 294 291 294 20,000
2022/05/30 291 291 289 291 18,200
2022/05/27 290 290 287 288 32,300
2022/05/26 289 291 289 289 36,500
2022/05/25 291 292 289 291 31,200
2022/05/24 292 293 290 293 25,700
2022/05/23 291 293 290 292 33,000
2022/05/20 291 293 289 292 32,900
2022/05/19 290 293 290 292 20,300
2022/05/18 290 299 289 294 39,600
2022/05/17 292 292 288 289 38,200
2022/05/16 297 297 291 292 52,900
2022/05/13 298 303 294 300 42,600
2022/05/12 296 300 292 296 78,800
2022/05/11 300 300 296 296 22,900
2022/05/10 298 301 298 299 17,400
2022/05/09 301 302 298 298 51,200
2022/05/06 305 306 300 302 54,900
2022/05/02 305 307 305 307 14,000
2022/04/28 306 308 303 308 34,800
2022/04/27 305 308 301 306 23,700
2022/04/26 307 309 306 306 18,300
2022/04/25 310 310 305 310 30,600
2022/04/22 315 315 311 314 6,700
2022/04/21 317 317 311 314 19,700
2022/04/20 316 318 315 315 20,700
2022/04/19 317 317 314 314 5,200
2022/04/18 317 319 313 317 27,400
2022/04/15 318 318 316 317 9,300
2022/04/14 310 318 310 318 36,700
2022/04/13 307 311 306 310 17,900
2022/04/12 309 310 306 306 13,500
2022/04/11 313 313 309 311 9,700
2022/04/08 313 313 309 310 28,400
2022/04/07 315 315 310 310 28,200
2022/04/06 318 319 316 316 8,500
2022/04/05 322 322 317 318 17,500
2022/04/04 321 322 319 321 5,900
2022/04/01 319 322 318 321 14,400
2022/03/31 321 327 321 322 11,100
2022/03/30 320 325 320 323 37,300
2022/03/29 330 332 326 331 23,100
2022/03/28 332 333 329 329 22,100
2022/03/25 332 333 329 330 22,000
2022/03/24 332 333 328 332 25,200
2022/03/23 329 335 327 335 36,300
2022/03/22 328 330 325 326 18,800
2022/03/18 324 327 322 326 15,200
2022/03/17 327 327 321 324 26,300
2022/03/16 326 328 321 321 23,100
2022/03/15 318 327 318 327 38,100
2022/03/14 315 318 315 317 12,400
2022/03/11 314 317 311 312 23,000
2022/03/10 312 319 311 316 17,500
2022/03/09 305 314 305 311 15,900
2022/03/08 311 315 301 307 61,200
2022/03/07 320 320 311 314 33,900
2022/03/04 327 327 321 325 45,300
2022/03/03 327 331 327 329 25,900
2022/03/02 324 327 324 324 30,900
2022/03/01 327 329 321 327 80,900
2022/02/28 325 335 321 327 160,000
2022/02/25 325 332 324 329 35,300
2022/02/24 325 329 321 326 67,600
2022/02/22 338 338 329 330 26,000
2022/02/21 333 339 332 338 55,500
2022/02/18 332 338 331 338 27,600
2022/02/17 327 338 327 338 84,900
2022/02/16 325 327 322 327 31,100
2022/02/15 323 324 316 322 24,600
2022/02/14 312 322 312 322 34,700
2022/02/10 319 323 315 316 95,800
2022/02/09 313 322 313 322 62,400
2022/02/08 315 317 309 310 26,900
2022/02/07 315 318 314 315 24,500
2022/02/04 315 318 312 318 16,200
2022/02/03 317 318 314 315 13,200
2022/02/02 311 320 310 319 33,100
2022/02/01 312 314 307 311 25,500
2022/01/31 315 321 308 314 39,100
2022/01/28 305 313 301 307 27,700
2022/01/27 316 317 299 305 110,100
2022/01/26 310 316 310 315 14,000
2022/01/25 318 318 311 312 36,900
2022/01/24 316 322 315 320 39,500
2022/01/21 315 322 315 318 55,300
2022/01/20 318 323 315 323 39,900
2022/01/19 325 326 315 319 77,600
2022/01/18 337 337 326 329 61,700
2022/01/17 335 337 333 336 17,700
2022/01/14 335 335 330 335 55,200
2022/01/13 339 340 336 337 16,100
2022/01/12 341 343 337 338 19,000
2022/01/11 337 341 333 341 28,600
2022/01/07 341 343 335 336 42,600
2022/01/06 342 342 334 341 54,200
2022/01/05 343 346 342 342 33,900
2022/01/04 350 351 342 343 40,000

このページの先頭へ