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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,268 | 1,279 | 1,129 | 1,146 | 1,133,000 |
| 2026/03/10 | 1,231 | 1,265 | 1,174 | 1,208 | 435,600 |
| 2026/03/09 | 1,196 | 1,198 | 1,129 | 1,171 | 53,700 |
| 2026/03/06 | 1,267 | 1,286 | 1,232 | 1,286 | 30,700 |
| 2026/03/05 | 1,216 | 1,291 | 1,216 | 1,267 | 54,700 |
| 2026/03/04 | 1,200 | 1,233 | 1,101 | 1,186 | 86,400 |
| 2026/03/03 | 1,299 | 1,324 | 1,250 | 1,250 | 36,500 |
| 2026/03/02 | 1,272 | 1,310 | 1,250 | 1,300 | 36,400 |
| 2026/02/27 | 1,250 | 1,335 | 1,250 | 1,300 | 56,100 |
| 2026/02/26 | 1,274 | 1,298 | 1,233 | 1,249 | 28,300 |
| 2026/02/25 | 1,213 | 1,291 | 1,213 | 1,287 | 56,500 |
| 2026/02/24 | 1,223 | 1,231 | 1,191 | 1,212 | 22,800 |
| 2026/02/20 | 1,217 | 1,244 | 1,213 | 1,214 | 18,900 |
| 2026/02/19 | 1,215 | 1,240 | 1,198 | 1,233 | 47,500 |
| 2026/02/18 | 1,178 | 1,230 | 1,173 | 1,210 | 50,000 |
| 2026/02/17 | 1,178 | 1,208 | 1,140 | 1,178 | 41,400 |
| 2026/02/16 | 1,230 | 1,230 | 1,178 | 1,178 | 41,900 |
| 2026/02/13 | 1,296 | 1,308 | 1,188 | 1,221 | 75,500 |
| 2026/02/12 | 1,299 | 1,330 | 1,279 | 1,312 | 64,300 |
| 2026/02/10 | 1,213 | 1,301 | 1,213 | 1,299 | 62,800 |
| 2026/02/09 | 1,176 | 1,265 | 1,112 | 1,222 | 140,800 |
| 2026/02/06 | 1,278 | 1,278 | 1,219 | 1,266 | 71,600 |
| 2026/02/05 | 1,289 | 1,295 | 1,267 | 1,281 | 22,700 |
| 2026/02/04 | 1,278 | 1,299 | 1,219 | 1,290 | 53,500 |
| 2026/02/03 | 1,290 | 1,305 | 1,273 | 1,278 | 21,700 |
| 2026/02/02 | 1,290 | 1,311 | 1,266 | 1,274 | 43,300 |
| 2026/01/30 | 1,260 | 1,298 | 1,237 | 1,295 | 25,500 |
| 2026/01/29 | 1,266 | 1,300 | 1,244 | 1,271 | 42,100 |
| 2026/01/28 | 1,295 | 1,311 | 1,232 | 1,296 | 44,500 |
| 2026/01/27 | 1,291 | 1,322 | 1,272 | 1,314 | 36,800 |
| 2026/01/26 | 1,315 | 1,315 | 1,276 | 1,299 | 30,300 |
| 2026/01/23 | 1,327 | 1,345 | 1,305 | 1,324 | 15,400 |
| 2026/01/22 | 1,299 | 1,341 | 1,282 | 1,329 | 53,700 |
| 2026/01/21 | 1,238 | 1,295 | 1,212 | 1,290 | 47,300 |
| 2026/01/20 | 1,240 | 1,295 | 1,236 | 1,267 | 59,800 |
| 2026/01/19 | 1,196 | 1,255 | 1,180 | 1,255 | 35,000 |
| 2026/01/16 | 1,177 | 1,196 | 1,166 | 1,196 | 44,000 |
| 2026/01/15 | 1,152 | 1,179 | 1,148 | 1,177 | 21,500 |
| 2026/01/14 | 1,162 | 1,182 | 1,153 | 1,158 | 22,700 |
| 2026/01/13 | 1,157 | 1,172 | 1,142 | 1,168 | 35,700 |
| 2026/01/09 | 1,185 | 1,185 | 1,148 | 1,153 | 32,400 |
| 2026/01/08 | 1,164 | 1,191 | 1,148 | 1,176 | 54,300 |
| 2026/01/07 | 1,127 | 1,147 | 1,120 | 1,145 | 23,900 |
| 2026/01/06 | 1,141 | 1,157 | 1,113 | 1,129 | 34,700 |
| 2026/01/05 | 1,129 | 1,143 | 1,111 | 1,141 | 32,600 |
| 2025/12/30 | 1,157 | 1,157 | 1,120 | 1,130 | 24,700 |
| 2025/12/29 | 1,141 | 1,166 | 1,138 | 1,164 | 33,000 |
| 2025/12/26 | 1,125 | 1,144 | 1,119 | 1,127 | 21,300 |
| 2025/12/25 | 1,112 | 1,133 | 1,100 | 1,127 | 48,000 |
| 2025/12/24 | 1,121 | 1,134 | 1,096 | 1,097 | 29,500 |
| 2025/12/23 | 1,080 | 1,141 | 1,080 | 1,121 | 45,100 |
| 2025/12/22 | 1,076 | 1,104 | 1,075 | 1,082 | 35,300 |
| 2025/12/19 | 1,100 | 1,100 | 1,070 | 1,075 | 58,400 |
| 2025/12/18 | 1,089 | 1,118 | 1,052 | 1,095 | 119,700 |
| 2025/12/17 | 1,173 | 1,173 | 1,062 | 1,102 | 153,300 |
| 2025/12/16 | 1,260 | 1,260 | 1,177 | 1,182 | 52,200 |
| 2025/12/15 | 1,191 | 1,257 | 1,190 | 1,253 | 47,500 |
| 2025/12/12 | 1,227 | 1,243 | 1,187 | 1,214 | 50,700 |
| 2025/12/11 | 1,237 | 1,249 | 1,208 | 1,229 | 38,200 |
| 2025/12/10 | 1,235 | 1,265 | 1,235 | 1,243 | 24,100 |
| 2025/12/09 | 1,249 | 1,266 | 1,223 | 1,233 | 24,300 |
| 2025/12/08 | 1,229 | 1,250 | 1,215 | 1,249 | 17,800 |
| 2025/12/05 | 1,245 | 1,260 | 1,227 | 1,236 | 32,400 |
| 2025/12/04 | 1,209 | 1,264 | 1,199 | 1,246 | 95,700 |
| 2025/12/03 | 1,199 | 1,228 | 1,171 | 1,220 | 46,800 |
| 2025/12/02 | 1,231 | 1,231 | 1,186 | 1,188 | 44,600 |
| 2025/12/01 | 1,220 | 1,270 | 1,204 | 1,221 | 98,000 |
| 2025/11/28 | 1,173 | 1,230 | 1,170 | 1,220 | 56,500 |
| 2025/11/27 | 1,151 | 1,173 | 1,146 | 1,158 | 24,800 |
| 2025/11/26 | 1,123 | 1,157 | 1,110 | 1,151 | 21,900 |
| 2025/11/25 | 1,160 | 1,165 | 1,083 | 1,116 | 88,400 |
| 2025/11/21 | 1,147 | 1,162 | 1,120 | 1,144 | 92,800 |
| 2025/11/20 | 1,191 | 1,227 | 1,153 | 1,186 | 56,000 |
| 2025/11/19 | 1,192 | 1,218 | 1,136 | 1,156 | 95,200 |
| 2025/11/18 | 1,323 | 1,335 | 1,194 | 1,198 | 167,600 |
| 2025/11/17 | 1,350 | 1,378 | 1,290 | 1,345 | 109,300 |
| 2025/11/14 | 1,261 | 1,390 | 1,222 | 1,350 | 353,800 |
| 2025/11/13 | 1,222 | 1,395 | 1,218 | 1,286 | 904,300 |
| 2025/11/12 | 1,252 | 1,432 | 1,252 | 1,432 | 429,500 |
| 2025/11/11 | 1,078 | 1,134 | 1,056 | 1,132 | 28,500 |
| 2025/11/10 | 1,111 | 1,111 | 1,069 | 1,077 | 80,700 |
| 2025/11/07 | 1,116 | 1,121 | 1,073 | 1,108 | 30,300 |
| 2025/11/06 | 1,126 | 1,149 | 1,120 | 1,127 | 33,200 |
| 2025/11/05 | 1,164 | 1,164 | 1,085 | 1,121 | 49,200 |
| 2025/11/04 | 1,188 | 1,188 | 1,146 | 1,167 | 30,800 |
| 2025/10/31 | 1,130 | 1,189 | 1,110 | 1,188 | 57,800 |
| 2025/10/30 | 1,097 | 1,135 | 1,095 | 1,135 | 32,200 |
| 2025/10/29 | 1,111 | 1,138 | 1,099 | 1,100 | 18,800 |
| 2025/10/28 | 1,138 | 1,143 | 1,115 | 1,115 | 16,800 |
| 2025/10/27 | 1,122 | 1,145 | 1,116 | 1,135 | 25,500 |
| 2025/10/24 | 1,131 | 1,131 | 1,107 | 1,122 | 13,800 |
| 2025/10/23 | 1,109 | 1,130 | 1,095 | 1,125 | 22,300 |
| 2025/10/22 | 1,080 | 1,105 | 1,072 | 1,105 | 13,800 |
| 2025/10/21 | 1,088 | 1,091 | 1,063 | 1,077 | 13,500 |
| 2025/10/20 | 1,069 | 1,111 | 1,069 | 1,079 | 30,400 |
| 2025/10/17 | 1,073 | 1,077 | 1,050 | 1,069 | 15,600 |
| 2025/10/16 | 1,050 | 1,077 | 1,013 | 1,073 | 20,700 |
| 2025/10/15 | 1,055 | 1,059 | 1,030 | 1,058 | 15,600 |
| 2025/10/14 | 1,050 | 1,061 | 1,016 | 1,025 | 32,400 |
| 2025/10/10 | 1,068 | 1,084 | 1,051 | 1,067 | 24,200 |
| 2025/10/09 | 1,056 | 1,083 | 1,056 | 1,082 | 16,600 |
| 2025/10/08 | 1,068 | 1,089 | 1,067 | 1,083 | 15,800 |
| 2025/10/07 | 1,078 | 1,089 | 1,067 | 1,083 | 16,800 |
| 2025/10/06 | 1,085 | 1,094 | 1,072 | 1,078 | 31,900 |
| 2025/10/03 | 1,059 | 1,092 | 1,059 | 1,076 | 14,300 |
| 2025/10/02 | 1,067 | 1,080 | 1,058 | 1,068 | 15,400 |
| 2025/10/01 | 1,118 | 1,118 | 1,067 | 1,070 | 28,400 |
| 2025/09/30 | 1,139 | 1,139 | 1,093 | 1,118 | 15,900 |
| 2025/09/29 | 1,097 | 1,137 | 1,090 | 1,119 | 15,000 |
| 2025/09/26 | 1,092 | 1,112 | 1,091 | 1,104 | 14,900 |
| 2025/09/25 | 1,117 | 1,117 | 1,095 | 1,096 | 14,600 |
| 2025/09/24 | 1,148 | 1,148 | 1,101 | 1,117 | 9,300 |
| 2025/09/22 | 1,132 | 1,160 | 1,131 | 1,142 | 17,000 |
| 2025/09/19 | 1,107 | 1,143 | 1,091 | 1,139 | 38,200 |
| 2025/09/18 | 1,095 | 1,110 | 1,083 | 1,107 | 21,200 |
| 2025/09/17 | 1,105 | 1,111 | 1,081 | 1,099 | 16,700 |
| 2025/09/16 | 1,116 | 1,124 | 1,102 | 1,119 | 14,700 |
| 2025/09/12 | 1,099 | 1,134 | 1,089 | 1,125 | 23,100 |
| 2025/09/11 | 1,104 | 1,117 | 1,101 | 1,101 | 6,800 |
| 2025/09/10 | 1,119 | 1,119 | 1,089 | 1,109 | 27,700 |
| 2025/09/09 | 1,110 | 1,150 | 1,100 | 1,114 | 40,300 |
| 2025/09/08 | 1,150 | 1,166 | 1,090 | 1,117 | 74,200 |
| 2025/09/05 | 1,103 | 1,172 | 1,100 | 1,162 | 103,100 |
| 2025/09/04 | 1,109 | 1,140 | 1,097 | 1,108 | 29,200 |
| 2025/09/03 | 1,150 | 1,150 | 1,057 | 1,126 | 48,200 |
| 2025/09/02 | 1,140 | 1,172 | 1,133 | 1,172 | 28,800 |
| 2025/09/01 | 1,112 | 1,183 | 1,111 | 1,150 | 33,500 |
| 2025/08/29 | 1,132 | 1,149 | 1,129 | 1,132 | 22,100 |
| 2025/08/28 | 1,166 | 1,166 | 1,089 | 1,139 | 55,400 |
| 2025/08/27 | 1,156 | 1,189 | 1,138 | 1,166 | 25,100 |
| 2025/08/26 | 1,196 | 1,196 | 1,138 | 1,142 | 26,900 |
| 2025/08/25 | 1,129 | 1,210 | 1,121 | 1,198 | 91,300 |
| 2025/08/22 | 1,121 | 1,121 | 1,101 | 1,116 | 21,000 |
| 2025/08/21 | 1,090 | 1,126 | 1,071 | 1,113 | 39,400 |
| 2025/08/20 | 1,115 | 1,121 | 1,045 | 1,072 | 63,100 |
| 2025/08/19 | 1,048 | 1,268 | 1,048 | 1,120 | 314,900 |
| 2025/08/18 | 960 | 1,012 | 945 | 1,004 | 71,500 |
| 2025/08/15 | 930 | 963 | 930 | 952 | 35,700 |
| 2025/08/14 | 921 | 939 | 917 | 936 | 20,500 |
| 2025/08/13 | 960 | 964 | 917 | 948 | 74,900 |
| 2025/08/12 | 899 | 950 | 883 | 950 | 176,300 |
| 2025/08/08 | 814 | 814 | 796 | 800 | 10,900 |
| 2025/08/07 | 813 | 820 | 809 | 818 | 3,500 |
| 2025/08/06 | 810 | 820 | 805 | 820 | 6,800 |
| 2025/08/05 | 805 | 810 | 796 | 810 | 11,600 |
| 2025/08/04 | 802 | 810 | 801 | 803 | 6,500 |
| 2025/08/01 | 818 | 820 | 801 | 810 | 8,900 |
| 2025/07/31 | 820 | 820 | 810 | 818 | 4,700 |
| 2025/07/30 | 807 | 818 | 804 | 818 | 3,500 |
| 2025/07/29 | 808 | 812 | 807 | 812 | 1,800 |
| 2025/07/28 | 834 | 834 | 805 | 817 | 5,500 |
| 2025/07/25 | 825 | 826 | 814 | 826 | 3,300 |
| 2025/07/24 | 802 | 834 | 802 | 827 | 12,900 |
| 2025/07/23 | 804 | 822 | 804 | 815 | 3,800 |
| 2025/07/22 | 830 | 830 | 800 | 800 | 10,500 |
| 2025/07/18 | 815 | 825 | 811 | 825 | 3,500 |
| 2025/07/17 | 804 | 822 | 804 | 818 | 7,900 |
| 2025/07/16 | 813 | 823 | 805 | 815 | 8,200 |
| 2025/07/15 | 825 | 830 | 823 | 827 | 3,800 |
| 2025/07/14 | 827 | 841 | 820 | 828 | 16,800 |
| 2025/07/11 | 822 | 868 | 822 | 842 | 14,900 |
| 2025/07/10 | 806 | 827 | 806 | 822 | 7,500 |
| 2025/07/09 | 810 | 820 | 808 | 808 | 7,100 |
| 2025/07/08 | 807 | 813 | 802 | 810 | 6,200 |
| 2025/07/07 | 809 | 820 | 808 | 808 | 2,000 |
| 2025/07/04 | 815 | 823 | 810 | 815 | 11,300 |
| 2025/07/03 | 818 | 828 | 814 | 814 | 19,000 |
| 2025/07/02 | 849 | 849 | 816 | 816 | 19,000 |
| 2025/07/01 | 874 | 876 | 847 | 860 | 25,900 |
| 2025/06/30 | 910 | 914 | 875 | 875 | 20,200 |
| 2025/06/27 | 905 | 912 | 896 | 902 | 18,600 |
| 2025/06/26 | 898 | 920 | 898 | 905 | 13,900 |
| 2025/06/25 | 910 | 910 | 888 | 901 | 35,100 |
| 2025/06/24 | 917 | 917 | 893 | 907 | 11,500 |
| 2025/06/23 | 906 | 917 | 902 | 902 | 28,400 |
| 2025/06/20 | 949 | 961 | 919 | 919 | 38,200 |
| 2025/06/19 | 911 | 967 | 911 | 955 | 43,700 |
| 2025/06/18 | 942 | 942 | 907 | 919 | 27,900 |
| 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 |