ジオマテック(6907)の株価時系列情報
ジオマテック(6907)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 |
|---|---|---|---|---|---|
| 2025/06/17 | 955 | 962 | 940 | 946 | 12,200 |
| 2025/06/16 | 931 | 956 | 906 | 955 | 43,300 |
| 2025/06/13 | 944 | 944 | 890 | 924 | 45,200 |
| 2025/06/12 | 913 | 955 | 913 | 943 | 41,100 |
| 2025/06/11 | 890 | 939 | 885 | 924 | 47,600 |
| 2025/06/10 | 911 | 911 | 900 | 900 | 7,800 |
| 2025/06/09 | 915 | 915 | 902 | 912 | 4,800 |
| 2025/06/06 | 885 | 910 | 883 | 909 | 12,500 |
| 2025/06/05 | 884 | 905 | 880 | 893 | 12,000 |
| 2025/06/04 | 900 | 904 | 890 | 897 | 21,300 |
| 2025/06/03 | 940 | 940 | 871 | 903 | 40,400 |
| 2025/06/02 | 943 | 968 | 904 | 940 | 47,200 |
| 2025/05/30 | 912 | 915 | 900 | 913 | 12,600 |
| 2025/05/29 | 935 | 944 | 904 | 912 | 42,600 |
| 2025/05/28 | 869 | 947 | 869 | 925 | 78,900 |
| 2025/05/27 | 826 | 893 | 825 | 869 | 45,300 |
| 2025/05/26 | 874 | 874 | 825 | 831 | 50,600 |
| 2025/05/23 | 786 | 861 | 781 | 861 | 54,900 |
| 2025/05/22 | 767 | 833 | 755 | 775 | 354,800 |
| 2025/05/21 | 735 | 742 | 719 | 725 | 18,700 |
| 2025/05/20 | 730 | 740 | 722 | 735 | 24,200 |
| 2025/05/19 | 754 | 754 | 723 | 723 | 16,100 |
| 2025/05/16 | 715 | 785 | 705 | 766 | 100,300 |
| 2025/05/15 | 801 | 811 | 792 | 811 | 7,700 |
| 2025/05/14 | 803 | 816 | 800 | 810 | 10,200 |
| 2025/05/13 | 818 | 818 | 799 | 811 | 12,300 |
| 2025/05/12 | 809 | 818 | 791 | 818 | 7,100 |
| 2025/05/09 | 815 | 818 | 796 | 818 | 9,300 |
| 2025/05/08 | 807 | 819 | 806 | 817 | 7,700 |
| 2025/05/07 | 814 | 817 | 799 | 814 | 10,000 |
| 2025/05/02 | 808 | 819 | 795 | 814 | 13,900 |
| 2025/05/01 | 797 | 806 | 780 | 806 | 19,300 |
| 2025/04/30 | 785 | 797 | 776 | 797 | 8,000 |
| 2025/04/28 | 786 | 786 | 764 | 785 | 16,100 |
| 2025/04/25 | 756 | 772 | 756 | 771 | 9,200 |
| 2025/04/24 | 756 | 756 | 736 | 755 | 7,400 |
| 2025/04/23 | 774 | 782 | 730 | 737 | 33,200 |
| 2025/04/22 | 731 | 766 | 727 | 756 | 25,400 |
| 2025/04/21 | 741 | 748 | 715 | 746 | 13,600 |
| 2025/04/18 | 726 | 732 | 717 | 726 | 5,000 |
| 2025/04/17 | 710 | 726 | 705 | 726 | 7,600 |
| 2025/04/16 | 676 | 710 | 669 | 710 | 37,500 |
| 2025/04/15 | 677 | 678 | 662 | 676 | 8,100 |
| 2025/04/14 | 682 | 682 | 663 | 677 | 12,200 |
| 2025/04/11 | 625 | 680 | 596 | 673 | 14,000 |
| 2025/04/10 | 662 | 662 | 620 | 635 | 12,900 |
| 2025/04/09 | 610 | 610 | 580 | 606 | 20,900 |
| 2025/04/08 | 660 | 663 | 630 | 630 | 22,900 |
| 2025/04/07 | 585 | 610 | 585 | 586 | 66,800 |
| 2025/04/04 | 722 | 722 | 656 | 685 | 52,900 |
| 2025/04/03 | 745 | 752 | 719 | 737 | 27,200 |
| 2025/04/02 | 788 | 790 | 774 | 775 | 3,800 |
| 2025/04/01 | 777 | 789 | 772 | 789 | 2,100 |
| 2025/03/31 | 795 | 796 | 770 | 777 | 9,200 |
| 2025/03/28 | 807 | 807 | 795 | 795 | 1,600 |
| 2025/03/27 | 792 | 806 | 790 | 803 | 5,200 |
| 2025/03/26 | 800 | 805 | 797 | 797 | 1,600 |
| 2025/03/25 | 808 | 809 | 795 | 809 | 8,300 |
| 2025/03/24 | 814 | 814 | 805 | 812 | 2,000 |
| 2025/03/21 | 807 | 814 | 800 | 814 | 7,900 |
| 2025/03/19 | 780 | 808 | 780 | 807 | 24,700 |
| 2025/03/18 | 785 | 793 | 773 | 780 | 14,100 |
| 2025/03/17 | 749 | 783 | 747 | 783 | 16,300 |
| 2025/03/14 | 748 | 755 | 743 | 755 | 4,400 |
| 2025/03/13 | 748 | 751 | 740 | 748 | 2,400 |
| 2025/03/12 | 740 | 745 | 737 | 745 | 3,500 |
| 2025/03/11 | 740 | 740 | 728 | 739 | 1,900 |
| 2025/03/10 | 734 | 745 | 734 | 740 | 5,800 |
| 2025/03/07 | 732 | 748 | 730 | 730 | 6,400 |
| 2025/03/06 | 733 | 745 | 729 | 736 | 12,900 |
| 2025/03/05 | 740 | 748 | 731 | 741 | 9,400 |
| 2025/03/04 | 754 | 754 | 730 | 740 | 10,000 |
| 2025/03/03 | 735 | 750 | 735 | 746 | 2,100 |
| 2025/02/28 | 744 | 744 | 723 | 734 | 22,200 |
| 2025/02/27 | 744 | 754 | 744 | 744 | 9,900 |
| 2025/02/26 | 762 | 777 | 744 | 748 | 19,800 |
| 2025/02/25 | 784 | 784 | 768 | 768 | 11,000 |
| 2025/02/21 | 775 | 800 | 765 | 792 | 19,200 |
| 2025/02/20 | 787 | 795 | 770 | 782 | 23,200 |
| 2025/02/19 | 816 | 827 | 787 | 792 | 13,700 |
| 2025/02/18 | 805 | 816 | 801 | 809 | 6,700 |
| 2025/02/17 | 811 | 817 | 793 | 805 | 16,600 |
| 2025/02/14 | 796 | 830 | 796 | 818 | 26,300 |
| 2025/02/13 | 854 | 854 | 799 | 811 | 35,900 |
| 2025/02/12 | 850 | 852 | 806 | 850 | 122,200 |
| 2025/02/10 | 790 | 790 | 790 | 790 | 5,500 |
| 2025/02/07 | 700 | 715 | 688 | 690 | 44,500 |
| 2025/02/06 | 722 | 722 | 695 | 695 | 23,700 |
| 2025/02/05 | 706 | 726 | 693 | 726 | 29,600 |
| 2025/02/04 | 741 | 745 | 708 | 710 | 35,300 |
| 2025/02/03 | 768 | 768 | 731 | 741 | 11,700 |
| 2025/01/31 | 758 | 769 | 744 | 760 | 4,400 |
| 2025/01/30 | 748 | 760 | 735 | 750 | 7,400 |
| 2025/01/29 | 742 | 772 | 732 | 756 | 29,700 |
| 2025/01/28 | 758 | 782 | 742 | 742 | 15,900 |
| 2025/01/27 | 802 | 809 | 750 | 755 | 43,000 |
| 2025/01/24 | 808 | 808 | 780 | 800 | 17,000 |
| 2025/01/23 | 841 | 841 | 800 | 808 | 18,200 |
| 2025/01/22 | 789 | 846 | 770 | 835 | 42,300 |
| 2025/01/21 | 799 | 799 | 786 | 790 | 4,000 |
| 2025/01/20 | 794 | 810 | 787 | 802 | 13,700 |
| 2025/01/17 | 766 | 811 | 751 | 809 | 27,100 |
| 2025/01/16 | 772 | 802 | 772 | 772 | 11,000 |
| 2025/01/15 | 825 | 840 | 766 | 766 | 43,700 |
| 2025/01/14 | 856 | 871 | 811 | 821 | 35,800 |
| 2025/01/10 | 849 | 866 | 828 | 864 | 17,600 |
| 2025/01/09 | 845 | 860 | 817 | 849 | 22,900 |
| 2025/01/08 | 796 | 875 | 790 | 845 | 98,600 |
| 2025/01/07 | 773 | 807 | 773 | 799 | 20,300 |
| 2025/01/06 | 799 | 808 | 768 | 774 | 43,300 |
| 2024/12/30 | 802 | 803 | 783 | 803 | 13,300 |
| 2024/12/27 | 803 | 803 | 778 | 795 | 32,700 |
| 2024/12/26 | 761 | 797 | 742 | 796 | 61,300 |
| 2024/12/25 | 758 | 785 | 728 | 761 | 66,700 |
| 2024/12/24 | 738 | 788 | 710 | 787 | 207,100 |
| 2024/12/23 | 730 | 730 | 688 | 688 | 43,200 |
| 2024/12/20 | 692 | 747 | 687 | 707 | 35,100 |
| 2024/12/19 | 659 | 698 | 653 | 693 | 43,400 |
| 2024/12/18 | 675 | 717 | 663 | 663 | 32,000 |
| 2024/12/17 | 758 | 758 | 660 | 681 | 132,700 |
| 2024/12/16 | 650 | 743 | 644 | 743 | 125,800 |
| 2024/12/13 | 652 | 659 | 632 | 643 | 48,700 |
| 2024/12/12 | 607 | 650 | 599 | 647 | 53,300 |
| 2024/12/11 | 611 | 612 | 588 | 599 | 12,700 |
| 2024/12/10 | 609 | 615 | 593 | 605 | 17,700 |
| 2024/12/09 | 590 | 614 | 557 | 606 | 35,200 |
| 2024/12/06 | 579 | 585 | 571 | 585 | 21,400 |
| 2024/12/05 | 565 | 580 | 556 | 579 | 13,500 |
| 2024/12/04 | 554 | 579 | 554 | 565 | 13,200 |
| 2024/12/03 | 559 | 561 | 545 | 559 | 16,100 |
| 2024/12/02 | 561 | 568 | 552 | 559 | 18,700 |
| 2024/11/29 | 551 | 561 | 545 | 545 | 1,700 |
| 2024/11/28 | 553 | 553 | 540 | 551 | 5,100 |
| 2024/11/27 | 572 | 572 | 556 | 557 | 9,000 |
| 2024/11/26 | 573 | 579 | 562 | 575 | 9,300 |
| 2024/11/25 | 572 | 579 | 562 | 574 | 13,200 |
| 2024/11/22 | 537 | 574 | 534 | 572 | 35,100 |
| 2024/11/21 | 537 | 539 | 533 | 537 | 7,200 |
| 2024/11/20 | 529 | 537 | 522 | 537 | 5,000 |
| 2024/11/19 | 530 | 536 | 525 | 528 | 14,300 |
| 2024/11/18 | 519 | 532 | 519 | 528 | 10,700 |
| 2024/11/15 | 525 | 528 | 521 | 521 | 7,700 |
| 2024/11/14 | 530 | 530 | 519 | 525 | 16,400 |
| 2024/11/13 | 552 | 552 | 514 | 530 | 20,100 |
| 2024/11/12 | 555 | 567 | 545 | 545 | 15,900 |
| 2024/11/11 | 545 | 557 | 525 | 545 | 51,600 |
| 2024/11/08 | 590 | 590 | 540 | 550 | 54,500 |
| 2024/11/07 | 593 | 597 | 565 | 595 | 95,800 |
| 2024/11/06 | 614 | 660 | 591 | 595 | 526,100 |
| 2024/11/05 | 552 | 574 | 544 | 574 | 225,700 |
| 2024/11/01 | 490 | 494 | 487 | 494 | 4,400 |
| 2024/10/31 | 491 | 498 | 488 | 496 | 1,800 |
| 2024/10/30 | 497 | 497 | 491 | 491 | 1,200 |
| 2024/10/29 | 491 | 498 | 491 | 494 | 5,000 |
| 2024/10/28 | 491 | 499 | 491 | 492 | 500 |
| 2024/10/25 | 496 | 500 | 489 | 491 | 11,800 |
| 2024/10/24 | 494 | 496 | 487 | 496 | 5,400 |
| 2024/10/23 | 489 | 497 | 488 | 495 | 4,600 |
| 2024/10/22 | 497 | 502 | 489 | 502 | 5,200 |
| 2024/10/21 | 491 | 497 | 491 | 497 | 2,600 |
| 2024/10/18 | 499 | 503 | 495 | 496 | 1,900 |
| 2024/10/17 | 504 | 504 | 491 | 499 | 1,900 |
| 2024/10/16 | 498 | 502 | 493 | 502 | 1,300 |
| 2024/10/15 | 502 | 503 | 492 | 500 | 2,700 |
| 2024/10/11 | 495 | 504 | 495 | 501 | 1,000 |
| 2024/10/10 | 504 | 506 | 498 | 498 | 3,100 |
| 2024/10/09 | 492 | 501 | 492 | 498 | 2,400 |
| 2024/10/08 | 497 | 500 | 497 | 500 | 4,100 |
| 2024/10/07 | 499 | 509 | 490 | 509 | 21,800 |
| 2024/10/04 | 493 | 499 | 492 | 499 | 2,800 |
| 2024/10/03 | 493 | 495 | 492 | 492 | 1,100 |
| 2024/10/02 | 502 | 502 | 493 | 493 | 1,400 |
| 2024/10/01 | 497 | 501 | 490 | 495 | 3,100 |
| 2024/09/30 | 490 | 507 | 490 | 500 | 1,700 |
| 2024/09/27 | 493 | 499 | 493 | 499 | 1,300 |
| 2024/09/26 | 491 | 500 | 491 | 491 | 8,900 |
| 2024/09/25 | 498 | 498 | 485 | 490 | 2,500 |
| 2024/09/24 | 489 | 500 | 488 | 500 | 1,200 |
| 2024/09/20 | 486 | 491 | 470 | 484 | 7,500 |
| 2024/09/19 | 490 | 490 | 483 | 487 | 3,000 |
| 2024/09/18 | 480 | 487 | 477 | 485 | 4,500 |
| 2024/09/17 | 486 | 487 | 481 | 481 | 2,200 |
| 2024/09/13 | 495 | 498 | 482 | 489 | 1,900 |
| 2024/09/12 | 483 | 499 | 480 | 499 | 3,600 |
| 2024/09/11 | 486 | 486 | 474 | 480 | 6,200 |
| 2024/09/10 | 480 | 481 | 480 | 481 | 6,900 |
| 2024/09/09 | 482 | 493 | 462 | 478 | 13,400 |
| 2024/09/06 | 502 | 502 | 498 | 498 | 400 |
| 2024/09/05 | 494 | 501 | 494 | 500 | 500 |
| 2024/09/04 | 500 | 506 | 495 | 504 | 4,100 |
| 2024/09/03 | 506 | 511 | 504 | 511 | 2,800 |
| 2024/08/30 | 505 | 506 | 500 | 502 | 900 |
| 2024/08/29 | 497 | 499 | 497 | 499 | 1,000 |
| 2024/08/28 | 500 | 505 | 499 | 500 | 7,900 |
| 2024/08/27 | 501 | 508 | 498 | 499 | 2,200 |
| 2024/08/26 | 504 | 507 | 499 | 506 | 1,200 |
| 2024/08/23 | 516 | 516 | 500 | 504 | 2,800 |
| 2024/08/22 | 507 | 509 | 503 | 509 | 2,700 |
| 2024/08/21 | 496 | 497 | 496 | 497 | 400 |
| 2024/08/20 | 493 | 503 | 493 | 503 | 700 |