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
2026/07/08 448 448 421 424 186,000
2026/07/07 439 448 435 448 47,600
2026/07/06 448 449 434 439 54,200
2026/07/03 437 448 431 441 71,900
2026/07/02 432 441 424 437 85,100
2026/07/01 413 431 403 431 100,100
2026/06/30 412 414 408 408 33,500
2026/06/29 423 427 408 412 61,500
2026/06/26 415 432 413 419 112,900
2026/06/25 385 413 385 412 171,700
2026/06/24 379 385 377 381 74,400
2026/06/23 390 391 378 380 122,900
2026/06/22 389 392 386 392 39,800
2026/06/19 389 392 382 385 48,400
2026/06/18 388 393 383 391 73,800
2026/06/17 374 385 372 385 111,000
2026/06/16 376 378 372 374 25,900
2026/06/15 377 382 373 376 49,200
2026/06/12 369 371 367 369 37,800
2026/06/11 375 375 362 369 111,200
2026/06/10 376 377 370 377 53,600
2026/06/09 376 384 375 375 62,400
2026/06/08 375 375 366 375 61,500
2026/06/05 367 381 366 381 39,200
2026/06/04 366 367 360 365 69,000
2026/06/03 370 370 361 365 125,500
2026/06/02 375 375 365 366 126,900
2026/06/01 388 388 374 375 102,900
2026/05/29 392 394 388 388 27,300
2026/05/28 394 394 386 392 62,400
2026/05/27 392 394 389 394 29,500
2026/05/26 380 394 377 390 61,000
2026/05/25 378 380 373 376 35,800
2026/05/22 372 374 369 371 56,600
2026/05/21 375 375 368 372 34,600
2026/05/20 375 375 365 370 90,100
2026/05/19 377 380 369 375 98,900
2026/05/18 378 379 366 375 324,400
2026/05/15 402 406 395 402 68,900
2026/05/14 405 407 399 400 71,800
2026/05/13 400 407 398 404 25,500
2026/05/12 400 408 399 401 74,800
2026/05/11 402 405 398 398 38,900
2026/05/08 399 403 395 401 66,900
2026/05/07 400 402 399 401 30,700
2026/05/01 398 399 392 396 82,900
2026/04/30 410 410 396 399 106,900
2026/04/28 404 413 404 411 34,700
2026/04/27 409 409 402 404 97,400
2026/04/24 415 417 408 409 70,500
2026/04/23 421 421 413 415 57,300
2026/04/22 427 430 420 420 43,800
2026/04/21 424 430 424 429 65,900
2026/04/20 421 426 421 421 37,800
2026/04/17 421 423 418 419 49,400
2026/04/16 425 431 421 423 44,800
2026/04/15 427 435 423 424 136,400
2026/04/14 430 430 425 426 28,100
2026/04/13 423 427 420 424 72,500
2026/04/10 434 436 428 430 38,600
2026/04/09 435 437 429 434 145,000
2026/04/08 434 437 431 435 97,100
2026/04/07 425 431 420 426 66,400
2026/04/06 429 429 425 426 23,800
2026/04/03 429 432 424 424 34,400
2026/03/27 423 455 423 430 260,400
2026/03/26 438 438 421 424 77,800
2026/03/25 435 439 431 437 86,000
2026/03/24 429 430 419 424 116,000
2026/03/23 428 428 417 418 160,000
2026/03/19 460 462 440 449 259,400
2026/03/18 457 470 456 468 90,400
2026/03/17 465 465 456 457 63,600
2026/03/16 451 460 450 458 96,700
2026/03/13 457 458 450 457 112,700
2026/03/12 457 465 454 458 179,800
2026/03/11 452 466 452 456 125,200
2026/03/10 441 455 438 450 130,100
2026/03/09 424 433 421 433 251,900
2026/03/06 453 457 443 454 93,200
2026/03/05 461 462 453 459 115,400
2026/03/04 447 462 429 437 353,000
2026/03/03 486 488 463 463 234,500
2026/03/02 490 499 484 493 119,400
2026/02/27 492 508 486 508 144,700
2026/02/26 487 493 485 490 89,100
2026/02/25 476 492 475 486 106,200
2026/02/24 487 487 473 478 88,000
2026/02/20 488 488 474 485 115,100
2026/02/19 490 493 476 490 144,700
2026/02/18 478 490 472 489 368,200
2026/02/17 460 469 456 465 113,800
2026/02/16 470 471 455 456 158,500
2026/02/13 487 492 465 469 281,300
2026/02/12 466 482 465 482 182,000
2026/02/10 482 486 458 462 269,800
2026/02/09 465 466 446 459 575,900
2026/02/06 426 431 418 430 139,700
2026/02/05 424 435 424 431 78,800
2026/02/04 419 427 416 426 52,400
2026/02/03 413 420 412 419 50,600
2026/02/02 413 421 407 408 99,800
2026/01/30 420 420 411 414 58,400
2026/01/29 428 428 415 419 119,700
2026/01/28 433 433 428 428 69,800
2026/01/27 445 445 434 437 118,700
2026/01/26 449 452 443 446 161,500
2026/01/23 462 475 445 455 541,900
2026/01/22 435 445 427 442 108,600
2026/01/21 428 435 427 432 94,300
2026/01/20 446 446 430 436 74,200
2026/01/19 455 455 435 443 192,200
2026/01/16 453 459 445 451 126,400
2026/01/15 433 452 432 447 223,000
2026/01/14 432 435 428 433 93,700
2026/01/13 425 433 425 433 114,900
2026/01/09 427 428 419 421 102,000
2026/01/08 428 432 423 428 90,400
2026/01/07 430 430 421 425 128,800
2026/01/06 433 433 423 429 134,200
2026/01/05 415 433 409 428 277,300

このページの先頭へ