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 |
---|---|---|---|---|---|
2023/12/29 | 296 | 297 | 295 | 296 | 21,600 |
2023/12/28 | 296 | 298 | 295 | 296 | 19,000 |
2023/12/27 | 294 | 298 | 293 | 297 | 102,500 |
2023/12/26 | 295 | 296 | 294 | 295 | 40,300 |
2023/12/25 | 295 | 298 | 293 | 294 | 56,700 |
2023/12/22 | 296 | 297 | 296 | 296 | 29,900 |
2023/12/21 | 296 | 297 | 295 | 297 | 24,000 |
2023/12/20 | 298 | 299 | 297 | 297 | 36,700 |
2023/12/19 | 297 | 300 | 296 | 297 | 34,000 |
2023/12/18 | 302 | 302 | 298 | 302 | 39,600 |
2023/12/15 | 299 | 302 | 299 | 301 | 64,700 |
2023/12/14 | 299 | 301 | 297 | 298 | 30,900 |
2023/12/13 | 299 | 300 | 297 | 298 | 30,600 |
2023/12/12 | 299 | 299 | 295 | 297 | 108,300 |
2023/12/11 | 300 | 300 | 298 | 299 | 23,100 |
2023/12/08 | 300 | 301 | 299 | 300 | 24,000 |
2023/12/07 | 299 | 302 | 299 | 301 | 28,900 |
2023/12/06 | 297 | 310 | 297 | 303 | 90,300 |
2023/12/05 | 299 | 299 | 296 | 297 | 24,800 |
2023/12/04 | 299 | 299 | 296 | 299 | 21,100 |
2023/12/01 | 298 | 299 | 296 | 297 | 40,800 |
2023/11/30 | 297 | 299 | 296 | 299 | 35,200 |
2023/11/29 | 296 | 298 | 295 | 297 | 103,300 |
2023/11/28 | 295 | 295 | 293 | 293 | 50,900 |
2023/11/27 | 295 | 296 | 295 | 295 | 3,500 |
2023/11/24 | 295 | 297 | 294 | 295 | 14,100 |
2023/11/22 | 297 | 297 | 294 | 294 | 22,800 |
2023/11/21 | 298 | 298 | 293 | 296 | 40,600 |
2023/11/20 | 295 | 297 | 295 | 297 | 14,400 |
2023/11/17 | 296 | 296 | 293 | 295 | 45,200 |
2023/11/16 | 296 | 296 | 294 | 294 | 13,600 |
2023/11/15 | 299 | 299 | 295 | 296 | 16,300 |
2023/11/14 | 295 | 297 | 294 | 296 | 17,400 |
2023/11/13 | 297 | 298 | 295 | 295 | 30,100 |
2023/11/10 | 298 | 301 | 298 | 300 | 28,200 |
2023/11/09 | 295 | 299 | 295 | 299 | 12,100 |
2023/11/08 | 299 | 299 | 296 | 296 | 13,700 |
2023/11/07 | 298 | 299 | 297 | 299 | 6,900 |
2023/11/06 | 299 | 300 | 295 | 297 | 33,900 |
2023/11/02 | 296 | 300 | 296 | 300 | 38,300 |
2023/11/01 | 297 | 297 | 295 | 296 | 6,200 |
2023/10/31 | 295 | 298 | 295 | 295 | 23,600 |
2023/10/30 | 296 | 296 | 294 | 296 | 11,900 |
2023/10/27 | 297 | 298 | 296 | 297 | 9,900 |
2023/10/26 | 298 | 298 | 295 | 297 | 10,500 |
2023/10/25 | 296 | 298 | 295 | 298 | 17,100 |
2023/10/24 | 298 | 298 | 295 | 297 | 12,200 |
2023/10/23 | 296 | 297 | 295 | 297 | 8,800 |
2023/10/20 | 295 | 296 | 294 | 296 | 32,800 |
2023/10/19 | 298 | 298 | 294 | 295 | 10,100 |
2023/10/18 | 294 | 298 | 294 | 298 | 9,000 |
2023/10/17 | 295 | 296 | 294 | 296 | 7,500 |
2023/10/16 | 297 | 297 | 294 | 295 | 9,200 |
2023/10/13 | 299 | 299 | 295 | 295 | 12,100 |
2023/10/12 | 296 | 297 | 294 | 297 | 26,500 |
2023/10/11 | 296 | 297 | 295 | 295 | 17,500 |
2023/10/10 | 293 | 298 | 293 | 295 | 17,300 |
2023/10/06 | 293 | 295 | 292 | 293 | 16,000 |
2023/10/05 | 294 | 295 | 292 | 294 | 28,800 |
2023/10/04 | 296 | 297 | 293 | 294 | 51,200 |
2023/10/03 | 303 | 303 | 297 | 298 | 53,300 |
2023/10/02 | 302 | 305 | 302 | 302 | 32,100 |
2023/09/29 | 304 | 304 | 301 | 302 | 25,100 |
2023/09/28 | 303 | 305 | 301 | 303 | 17,800 |
2023/09/27 | 303 | 304 | 301 | 304 | 17,600 |
2023/09/26 | 305 | 305 | 302 | 303 | 24,300 |
2023/09/25 | 307 | 308 | 304 | 306 | 25,500 |
2023/09/22 | 305 | 307 | 302 | 307 | 39,000 |
2023/09/21 | 307 | 308 | 304 | 305 | 48,000 |
2023/09/20 | 307 | 308 | 304 | 307 | 37,700 |
2023/09/19 | 303 | 307 | 303 | 307 | 33,300 |
2023/09/15 | 307 | 307 | 302 | 303 | 100,000 |
2023/09/14 | 313 | 315 | 306 | 307 | 106,300 |
2023/09/13 | 305 | 314 | 305 | 312 | 126,800 |
2023/09/12 | 308 | 312 | 301 | 305 | 149,300 |
2023/09/11 | 311 | 317 | 303 | 308 | 307,400 |
2023/09/08 | 312 | 358 | 305 | 306 | 2,836,300 |
2023/09/07 | 293 | 293 | 291 | 291 | 10,000 |
2023/09/06 | 291 | 293 | 290 | 293 | 10,600 |
2023/09/05 | 293 | 294 | 291 | 293 | 14,400 |
2023/09/04 | 287 | 294 | 287 | 293 | 37,500 |
2023/09/01 | 287 | 288 | 286 | 288 | 11,600 |
2023/08/31 | 286 | 287 | 286 | 286 | 7,200 |
2023/08/30 | 287 | 287 | 285 | 287 | 5,300 |
2023/08/29 | 285 | 287 | 285 | 287 | 6,200 |
2023/08/28 | 285 | 286 | 284 | 285 | 16,700 |
2023/08/25 | 285 | 285 | 284 | 285 | 5,700 |
2023/08/24 | 285 | 286 | 285 | 285 | 5,400 |
2023/08/23 | 285 | 285 | 284 | 285 | 16,300 |
2023/08/22 | 287 | 287 | 285 | 285 | 13,600 |
2023/08/21 | 285 | 286 | 285 | 286 | 4,000 |
2023/08/18 | 284 | 286 | 284 | 285 | 13,100 |
2023/08/17 | 289 | 289 | 284 | 284 | 17,900 |
2023/08/16 | 285 | 289 | 284 | 289 | 39,000 |
2023/08/15 | 289 | 289 | 285 | 286 | 31,400 |
2023/08/14 | 288 | 289 | 287 | 289 | 25,100 |
2023/08/10 | 288 | 291 | 288 | 291 | 10,600 |
2023/08/09 | 290 | 290 | 288 | 290 | 11,900 |
2023/08/08 | 292 | 292 | 289 | 290 | 7,100 |
2023/08/07 | 292 | 292 | 287 | 290 | 11,200 |
2023/08/04 | 290 | 292 | 288 | 292 | 8,700 |
2023/08/03 | 289 | 290 | 288 | 288 | 11,800 |
2023/08/02 | 289 | 290 | 289 | 290 | 2,400 |
2023/08/01 | 290 | 291 | 289 | 289 | 7,100 |
2023/07/31 | 291 | 291 | 289 | 291 | 5,900 |
2023/07/28 | 290 | 290 | 288 | 289 | 17,600 |
2023/07/27 | 290 | 290 | 288 | 290 | 3,800 |
2023/07/26 | 290 | 290 | 288 | 290 | 8,600 |
2023/07/25 | 288 | 289 | 287 | 288 | 11,800 |
2023/07/24 | 288 | 290 | 288 | 288 | 24,900 |
2023/07/21 | 286 | 288 | 285 | 288 | 22,100 |
2023/07/20 | 285 | 287 | 285 | 286 | 31,000 |
2023/07/19 | 289 | 290 | 285 | 285 | 122,900 |
2023/07/18 | 291 | 291 | 289 | 290 | 5,900 |
2023/07/14 | 292 | 292 | 290 | 291 | 9,100 |
2023/07/13 | 290 | 291 | 289 | 291 | 8,200 |
2023/07/12 | 289 | 291 | 289 | 291 | 5,900 |
2023/07/11 | 290 | 290 | 289 | 289 | 9,400 |
2023/07/10 | 289 | 290 | 288 | 289 | 22,600 |
2023/07/07 | 291 | 291 | 287 | 287 | 83,200 |
2023/07/06 | 290 | 292 | 288 | 291 | 43,900 |
2023/07/05 | 292 | 294 | 290 | 290 | 51,500 |
2023/07/04 | 294 | 294 | 293 | 294 | 17,600 |
2023/07/03 | 295 | 295 | 290 | 292 | 60,300 |
2023/06/30 | 298 | 298 | 288 | 293 | 114,000 |
2023/06/29 | 298 | 299 | 297 | 299 | 11,300 |
2023/06/28 | 296 | 300 | 296 | 300 | 13,100 |
2023/06/27 | 296 | 297 | 296 | 296 | 5,400 |
2023/06/26 | 297 | 297 | 295 | 296 | 23,600 |
2023/06/23 | 299 | 299 | 296 | 299 | 25,900 |
2023/06/22 | 300 | 300 | 298 | 298 | 15,600 |
2023/06/21 | 300 | 301 | 295 | 299 | 64,600 |
2023/06/20 | 303 | 303 | 300 | 301 | 13,900 |
2023/06/19 | 301 | 303 | 300 | 303 | 21,500 |
2023/06/16 | 301 | 304 | 300 | 301 | 35,500 |
2023/06/15 | 305 | 305 | 302 | 302 | 6,400 |
2023/06/14 | 304 | 305 | 300 | 304 | 23,500 |
2023/06/13 | 302 | 303 | 301 | 303 | 15,600 |
2023/06/12 | 301 | 303 | 301 | 303 | 6,400 |
2023/06/09 | 302 | 302 | 301 | 302 | 5,200 |
2023/06/08 | 303 | 303 | 301 | 301 | 3,400 |
2023/06/07 | 303 | 303 | 301 | 303 | 4,400 |
2023/06/06 | 304 | 304 | 301 | 303 | 8,100 |
2023/06/05 | 303 | 304 | 301 | 303 | 6,400 |
2023/06/02 | 300 | 302 | 300 | 301 | 7,600 |
2023/06/01 | 299 | 301 | 299 | 301 | 2,200 |
2023/05/31 | 301 | 302 | 299 | 300 | 4,500 |
2023/05/30 | 301 | 303 | 298 | 299 | 14,400 |
2023/05/29 | 304 | 305 | 298 | 302 | 28,600 |
2023/05/26 | 306 | 307 | 301 | 302 | 16,800 |
2023/05/25 | 303 | 306 | 301 | 305 | 28,400 |
2023/05/24 | 301 | 303 | 300 | 300 | 15,800 |
2023/05/23 | 300 | 304 | 300 | 300 | 11,800 |
2023/05/22 | 300 | 301 | 299 | 300 | 6,800 |
2023/05/19 | 301 | 301 | 299 | 300 | 11,500 |
2023/05/18 | 302 | 302 | 298 | 301 | 17,300 |
2023/05/17 | 300 | 302 | 299 | 302 | 10,500 |
2023/05/16 | 298 | 302 | 298 | 302 | 15,100 |
2023/05/15 | 307 | 308 | 298 | 300 | 65,400 |
2023/05/12 | 319 | 319 | 309 | 310 | 43,900 |
2023/05/11 | 320 | 320 | 316 | 320 | 22,900 |
2023/05/10 | 321 | 321 | 316 | 318 | 12,400 |
2023/05/09 | 321 | 321 | 315 | 318 | 22,700 |
2023/05/08 | 320 | 324 | 317 | 317 | 54,000 |
2023/05/02 | 312 | 319 | 311 | 318 | 87,200 |
2023/05/01 | 311 | 312 | 308 | 311 | 19,800 |
2023/04/28 | 311 | 311 | 310 | 310 | 23,600 |
2023/04/27 | 306 | 310 | 306 | 309 | 14,900 |
2023/04/26 | 305 | 307 | 305 | 306 | 5,100 |
2023/04/25 | 307 | 308 | 305 | 305 | 4,300 |
2023/04/24 | 306 | 307 | 305 | 307 | 7,200 |
2023/04/21 | 309 | 309 | 302 | 306 | 9,800 |
2023/04/20 | 303 | 312 | 303 | 307 | 33,600 |
2023/04/19 | 301 | 305 | 301 | 303 | 7,400 |
2023/04/18 | 302 | 307 | 302 | 305 | 21,900 |
2023/04/17 | 310 | 310 | 304 | 305 | 15,300 |
2023/04/14 | 308 | 310 | 306 | 310 | 9,500 |
2023/04/13 | 305 | 308 | 304 | 308 | 7,800 |
2023/04/12 | 310 | 310 | 306 | 306 | 7,100 |
2023/04/11 | 309 | 310 | 307 | 307 | 11,300 |
2023/04/10 | 312 | 312 | 308 | 310 | 7,500 |
2023/04/07 | 310 | 313 | 306 | 312 | 17,000 |
2023/04/06 | 313 | 313 | 307 | 308 | 10,400 |
2023/04/05 | 308 | 316 | 300 | 311 | 75,500 |
2023/04/04 | 296 | 316 | 296 | 307 | 74,700 |
2023/04/03 | 300 | 300 | 295 | 296 | 27,400 |
2023/03/31 | 297 | 300 | 295 | 296 | 12,700 |
2023/03/30 | 297 | 298 | 295 | 295 | 39,300 |
2023/03/29 | 298 | 299 | 296 | 297 | 12,700 |
2023/03/28 | 299 | 299 | 295 | 296 | 13,400 |
2023/03/27 | 297 | 300 | 296 | 297 | 11,000 |
2023/03/24 | 299 | 299 | 296 | 298 | 24,500 |
2023/03/23 | 298 | 299 | 296 | 299 | 28,500 |
2023/03/22 | 297 | 300 | 297 | 298 | 5,500 |
2023/03/20 | 297 | 299 | 295 | 296 | 16,400 |
2023/03/17 | 297 | 301 | 296 | 297 | 9,000 |
2023/03/16 | 299 | 299 | 295 | 295 | 38,500 |
2023/03/15 | 301 | 301 | 296 | 299 | 25,100 |
2023/03/14 | 300 | 300 | 295 | 297 | 31,800 |
2023/03/13 | 298 | 305 | 298 | 300 | 68,600 |
2023/03/10 | 311 | 311 | 307 | 307 | 10,400 |
2023/03/09 | 310 | 312 | 310 | 310 | 18,200 |
2023/03/08 | 309 | 312 | 309 | 311 | 10,300 |
2023/03/07 | 309 | 312 | 309 | 311 | 22,400 |
2023/03/06 | 309 | 311 | 307 | 309 | 20,900 |
2023/03/03 | 304 | 308 | 304 | 307 | 8,700 |
2023/03/02 | 305 | 306 | 300 | 303 | 24,700 |
2023/03/01 | 303 | 305 | 297 | 303 | 22,400 |
2023/02/28 | 306 | 310 | 300 | 301 | 82,000 |
2023/02/27 | 312 | 314 | 310 | 314 | 8,500 |
2023/02/24 | 315 | 315 | 312 | 315 | 15,300 |
2023/02/22 | 312 | 314 | 309 | 314 | 22,500 |
2023/02/21 | 308 | 313 | 308 | 309 | 30,200 |
2023/02/20 | 307 | 312 | 307 | 309 | 20,000 |
2023/02/17 | 303 | 307 | 303 | 306 | 21,000 |
2023/02/16 | 305 | 306 | 304 | 304 | 19,200 |
2023/02/15 | 306 | 307 | 303 | 305 | 22,800 |
2023/02/14 | 308 | 308 | 305 | 306 | 23,000 |
2023/02/13 | 302 | 311 | 302 | 307 | 43,400 |
2023/02/10 | 316 | 318 | 313 | 316 | 36,400 |
2023/02/09 | 312 | 317 | 308 | 314 | 28,900 |
2023/02/08 | 314 | 315 | 307 | 313 | 31,300 |
2023/02/07 | 318 | 318 | 311 | 313 | 19,400 |
2023/02/06 | 317 | 318 | 316 | 318 | 12,700 |
2023/02/03 | 317 | 320 | 316 | 317 | 20,900 |
2023/02/02 | 319 | 319 | 317 | 317 | 13,100 |
2023/02/01 | 317 | 320 | 317 | 318 | 19,800 |
2023/01/31 | 315 | 320 | 313 | 318 | 55,600 |
2023/01/30 | 310 | 316 | 309 | 316 | 26,600 |
2023/01/27 | 310 | 312 | 309 | 309 | 12,000 |
2023/01/26 | 311 | 312 | 308 | 311 | 9,500 |
2023/01/25 | 309 | 312 | 307 | 310 | 18,400 |
2023/01/24 | 309 | 312 | 307 | 309 | 52,500 |
2023/01/23 | 307 | 308 | 306 | 306 | 10,000 |
2023/01/20 | 305 | 307 | 305 | 305 | 11,300 |
2023/01/19 | 304 | 308 | 304 | 305 | 14,700 |
2023/01/18 | 300 | 308 | 300 | 306 | 52,900 |
2023/01/17 | 300 | 301 | 298 | 298 | 26,400 |
2023/01/16 | 300 | 300 | 297 | 299 | 10,700 |
2023/01/13 | 299 | 300 | 296 | 299 | 12,800 |
2023/01/12 | 300 | 300 | 298 | 298 | 7,300 |
2023/01/11 | 301 | 301 | 299 | 299 | 22,800 |
2023/01/10 | 301 | 303 | 299 | 300 | 26,900 |
2023/01/06 | 298 | 301 | 297 | 301 | 16,900 |
2023/01/05 | 297 | 300 | 296 | 297 | 23,000 |
2023/01/04 | 292 | 297 | 290 | 297 | 33,300 |