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
2026/06/19 660 664 633 634 29,300
2026/06/18 660 667 645 659 48,300
2026/06/17 660 681 636 659 116,000
2026/06/16 612 660 602 657 103,600
2026/06/15 619 621 602 603 15,700
2026/06/12 602 609 586 609 40,000
2026/06/11 590 599 583 590 42,400
2026/06/10 625 625 586 595 59,400
2026/06/09 624 641 623 635 29,800
2026/06/08 626 626 608 619 46,300
2026/06/05 625 653 623 646 25,600
2026/06/04 627 644 626 630 34,300
2026/06/03 631 641 618 631 33,900
2026/06/02 630 638 614 621 61,500
2026/06/01 675 675 632 640 63,200
2026/05/29 642 675 641 666 55,100
2026/05/28 669 669 628 640 143,600
2026/05/27 670 672 640 661 122,200
2026/05/26 688 688 665 666 120,300
2026/05/25 703 709 675 680 140,200
2026/05/22 699 728 685 686 398,000
2026/05/21 831 848 798 819 57,000
2026/05/20 880 880 805 816 45,300
2026/05/19 882 898 838 876 41,000
2026/05/18 895 926 858 880 66,900
2026/05/15 940 966 922 940 62,400
2026/05/14 916 950 912 925 29,400
2026/05/13 927 950 914 931 23,000
2026/05/12 972 996 926 934 54,700
2026/05/11 977 979 951 975 47,200
2026/05/08 969 981 957 967 22,200
2026/05/07 959 998 946 983 31,800
2026/05/01 956 960 943 944 27,300
2026/04/30 963 975 941 966 22,500
2026/04/28 941 970 941 970 17,500
2026/04/27 961 961 939 949 22,000
2026/04/24 1,000 1,012 967 969 36,800
2026/04/23 1,027 1,035 974 1,005 55,800
2026/04/22 1,021 1,029 1,003 1,022 22,500
2026/04/21 1,028 1,047 1,014 1,031 35,200
2026/04/20 1,013 1,036 1,013 1,028 25,100
2026/04/17 1,031 1,040 1,000 1,027 26,700
2026/04/16 1,045 1,045 1,024 1,038 35,500
2026/04/15 999 1,029 999 1,015 31,900
2026/04/14 994 1,014 983 993 35,800
2026/04/13 979 997 967 994 26,100
2026/04/10 983 1,004 975 983 28,400
2026/04/09 1,002 1,020 983 983 60,700
2026/04/08 957 1,018 957 1,018 71,900
2026/04/07 938 953 926 942 28,100
2026/04/06 930 947 924 933 29,600
2026/04/03 904 942 904 932 20,800
2026/03/27 902 918 889 892 30,700
2026/03/26 932 940 907 915 28,100
2026/03/25 930 939 905 937 66,100
2026/03/24 887 887 860 882 88,000
2026/03/23 859 874 801 813 195,600
2026/03/19 1,034 1,038 936 949 218,900
2026/03/18 1,045 1,079 1,045 1,060 34,400
2026/03/17 1,064 1,103 1,039 1,040 104,900
2026/03/16 1,022 1,080 1,018 1,050 141,000
2026/03/13 1,019 1,065 1,005 1,049 91,900
2026/03/12 1,116 1,116 1,013 1,025 370,800
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

このページの先頭へ