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
2003/12/30 2,300 2,370 2,300 2,340 29,200
2003/12/29 2,250 2,320 2,240 2,280 53,100
2003/12/26 2,260 2,300 2,220 2,240 38,600
2003/12/25 2,250 2,300 2,200 2,250 42,500
2003/12/24 2,300 2,330 2,260 2,260 20,900
2003/12/22 2,280 2,320 2,280 2,290 12,500
2003/12/19 2,340 2,350 2,270 2,280 50,800
2003/12/18 2,350 2,360 2,330 2,340 37,000
2003/12/17 2,500 2,500 2,420 2,430 15,600
2003/12/16 2,420 2,520 2,410 2,500 43,700
2003/12/15 2,380 2,420 2,360 2,400 17,000
2003/12/12 2,380 2,430 2,330 2,340 20,400
2003/12/11 2,320 2,340 2,290 2,310 14,700
2003/12/10 2,300 2,340 2,280 2,340 29,900
2003/12/09 2,310 2,380 2,280 2,380 32,300
2003/12/08 2,400 2,400 2,210 2,260 111,100
2003/12/05 2,550 2,550 2,480 2,480 14,600
2003/12/04 2,570 2,590 2,560 2,560 4,700
2003/12/03 2,590 2,640 2,560 2,600 10,600
2003/12/02 2,700 2,750 2,600 2,650 33,100
2003/12/01 2,650 2,740 2,600 2,700 28,700
2003/11/28 2,650 2,690 2,580 2,690 19,800
2003/11/27 2,680 2,710 2,640 2,690 29,000
2003/11/26 2,760 2,770 2,670 2,720 46,800
2003/11/25 2,690 2,760 2,620 2,730 58,400
2003/11/21 2,360 2,600 2,360 2,500 113,500
2003/11/20 2,160 2,240 2,160 2,200 47,500
2003/11/19 2,140 2,210 2,100 2,110 141,600
2003/11/18 2,100 2,150 2,010 2,020 96,500
2003/11/17 2,320 2,320 2,100 2,200 34,200
2003/11/14 2,490 2,500 2,390 2,460 24,600
2003/11/13 2,560 2,640 2,500 2,530 13,400
2003/11/12 2,530 2,590 2,500 2,550 10,100
2003/11/11 2,610 2,610 2,510 2,530 22,600
2003/11/10 2,740 2,780 2,660 2,770 14,400
2003/11/07 2,770 2,770 2,670 2,770 16,600
2003/11/06 2,800 2,800 2,720 2,770 8,500
2003/11/05 2,850 2,850 2,780 2,800 11,100
2003/11/04 2,900 2,930 2,810 2,880 26,700
2003/10/31 2,810 2,860 2,760 2,820 43,900
2003/10/30 2,760 2,810 2,750 2,770 22,900
2003/10/29 2,720 2,780 2,710 2,740 17,100
2003/10/28 2,750 2,750 2,660 2,710 7,700
2003/10/27 2,760 2,760 2,660 2,750 15,100
2003/10/24 2,600 2,800 2,570 2,800 32,400
2003/10/23 2,650 2,670 2,520 2,550 24,300
2003/10/22 2,770 2,780 2,700 2,740 10,900
2003/10/21 2,950 3,000 2,650 2,830 58,400
2003/10/20 2,850 2,960 2,800 2,900 99,700
2003/10/17 2,760 2,870 2,750 2,850 90,300
2003/10/16 2,750 2,770 2,700 2,760 38,700
2003/10/15 2,600 2,730 2,600 2,720 40,300
2003/10/14 2,650 2,650 2,560 2,570 34,000
2003/10/10 2,600 2,650 2,550 2,600 39,400
2003/10/09 2,590 2,620 2,540 2,590 16,000
2003/10/08 2,600 2,650 2,570 2,580 13,300
2003/10/07 2,710 2,710 2,650 2,650 21,300
2003/10/06 2,740 2,750 2,650 2,720 14,200
2003/10/03 2,750 2,790 2,700 2,750 28,700
2003/10/02 2,720 2,830 2,720 2,810 147,300
2003/10/01 2,580 2,740 2,550 2,680 143,800
2003/09/30 2,460 2,580 2,450 2,500 49,900
2003/09/29 2,400 2,440 2,380 2,440 13,700
2003/09/26 2,300 2,440 2,280 2,440 27,100
2003/09/25 2,410 2,420 2,310 2,340 17,300
2003/09/24 2,470 2,470 2,260 2,450 41,800
2003/09/22 2,500 2,530 2,470 2,490 14,200
2003/09/19 2,600 2,600 2,500 2,570 24,000
2003/09/18 2,530 2,580 2,500 2,580 26,000
2003/09/17 2,460 2,540 2,460 2,540 40,500
2003/09/16 2,480 2,500 2,420 2,450 23,500
2003/09/12 2,500 2,520 2,450 2,490 16,500
2003/09/11 2,490 2,500 2,440 2,500 24,000
2003/09/10 2,510 2,550 2,490 2,520 21,700
2003/09/09 2,520 2,550 2,490 2,520 25,900
2003/09/08 2,490 2,540 2,470 2,520 30,500
2003/09/05 2,580 2,580 2,540 2,540 14,300
2003/09/04 2,570 2,590 2,490 2,590 55,900
2003/09/03 2,600 2,650 2,550 2,560 74,600
2003/09/02 2,540 2,620 2,510 2,580 66,900
2003/09/01 2,580 2,580 2,470 2,570 76,000
2003/08/29 2,480 2,600 2,430 2,580 115,200
2003/08/28 2,350 2,440 2,320 2,440 33,300
2003/08/27 2,380 2,390 2,320 2,320 44,200
2003/08/26 2,420 2,420 2,380 2,410 27,300
2003/08/25 2,480 2,550 2,420 2,460 130,200
2003/08/22 2,400 2,490 2,380 2,480 148,800
2003/08/21 2,300 2,430 2,300 2,420 146,200
2003/08/20 2,310 2,310 2,280 2,300 37,400
2003/08/19 2,360 2,380 2,290 2,310 40,400
2003/08/18 2,350 2,390 2,320 2,350 84,500
2003/08/15 2,250 2,340 2,240 2,330 76,100
2003/08/14 2,260 2,260 2,200 2,240 32,400
2003/08/13 2,260 2,300 2,230 2,250 113,500
2003/08/12 2,180 2,220 2,180 2,210 13,600
2003/08/11 2,180 2,200 2,160 2,180 13,800
2003/08/08 2,130 2,220 2,130 2,180 21,600
2003/08/07 2,130 2,150 2,120 2,140 20,400
2003/08/06 2,150 2,170 2,100 2,170 25,300
2003/08/05 2,200 2,290 2,180 2,190 80,700
2003/08/04 2,140 2,170 2,120 2,160 26,800
2003/08/01 2,160 2,170 2,110 2,130 25,000
2003/07/31 2,200 2,200 2,130 2,140 18,800
2003/07/30 2,150 2,230 2,140 2,190 36,300
2003/07/29 2,200 2,200 2,130 2,130 36,800
2003/07/28 2,240 2,300 2,180 2,200 97,700
2003/07/25 2,140 2,250 2,100 2,240 153,600
2003/07/24 2,000 2,140 1,980 2,110 106,000
2003/07/23 1,980 2,030 1,950 1,970 28,200
2003/07/22 1,960 1,980 1,930 1,980 14,300
2003/07/18 1,900 1,960 1,900 1,950 14,900
2003/07/17 1,990 2,000 1,900 1,940 14,900
2003/07/16 2,050 2,050 1,970 2,000 15,100
2003/07/15 2,000 2,060 2,000 2,050 26,000
2003/07/14 2,080 2,080 2,000 2,040 20,800
2003/07/11 2,100 2,100 2,000 2,040 53,300
2003/07/10 1,970 2,150 1,970 2,140 227,100
2003/07/09 1,880 1,970 1,870 1,950 107,800
2003/07/08 1,840 1,880 1,830 1,870 99,200
2003/07/07 1,860 1,870 1,800 1,810 45,300
2003/07/04 1,880 1,880 1,820 1,830 32,700
2003/07/03 1,890 1,930 1,840 1,870 143,600
2003/07/02 1,880 1,910 1,800 1,850 75,800
2003/07/01 1,880 1,880 1,820 1,850 38,000
2003/06/30 1,900 1,900 1,850 1,890 18,800
2003/06/27 1,920 1,930 1,880 1,900 28,200
2003/06/26 1,910 1,910 1,870 1,880 11,800
2003/06/25 1,920 1,920 1,880 1,920 18,900
2003/06/24 1,920 1,960 1,890 1,910 76,500
2003/06/23 1,820 1,920 1,820 1,920 51,700
2003/06/20 1,850 1,850 1,780 1,810 58,500
2003/06/19 1,890 1,890 1,830 1,840 54,100
2003/06/18 1,810 1,910 1,810 1,890 81,200
2003/06/17 1,760 1,850 1,760 1,810 63,900
2003/06/16 1,740 1,750 1,700 1,730 53,900
2003/06/13 1,760 1,800 1,720 1,770 37,300
2003/06/12 1,820 1,820 1,760 1,790 29,300
2003/06/11 1,860 1,860 1,810 1,830 17,000
2003/06/10 1,870 1,870 1,840 1,850 18,900
2003/06/09 1,840 1,890 1,840 1,880 21,400
2003/06/06 1,850 1,850 1,800 1,840 17,400
2003/06/05 1,850 1,880 1,800 1,870 28,200
2003/06/04 1,880 1,890 1,860 1,880 19,300
2003/06/03 1,910 1,920 1,870 1,890 17,700
2003/06/02 1,930 1,950 1,860 1,950 62,100
2003/05/30 1,890 1,900 1,850 1,900 20,500
2003/05/29 1,880 1,930 1,860 1,900 54,600
2003/05/28 1,860 1,860 1,810 1,860 27,200
2003/05/27 1,880 1,880 1,800 1,830 18,300
2003/05/26 1,900 1,900 1,830 1,860 34,700
2003/05/23 1,870 1,870 1,790 1,850 70,500
2003/05/22 1,860 1,880 1,700 1,780 76,400
2003/05/21 1,860 1,920 1,830 1,850 23,000
2003/05/20 1,780 1,870 1,750 1,860 22,500
2003/05/19 1,840 1,840 1,750 1,780 26,200
2003/05/16 1,890 1,900 1,820 1,830 41,800
2003/05/15 1,930 1,960 1,850 1,870 37,000
2003/05/14 1,900 2,020 1,880 1,920 111,700
2003/05/13 1,980 1,990 1,830 1,860 50,700
2003/05/12 1,910 2,000 1,900 1,920 29,500
2003/05/09 1,930 1,930 1,880 1,920 52,300
2003/05/08 1,980 1,980 1,920 1,960 33,300
2003/05/07 2,050 2,080 1,960 2,000 73,900
2003/05/06 2,020 2,030 1,990 2,030 61,800
2003/05/02 1,930 2,030 1,910 1,980 143,400
2003/05/01 1,890 1,900 1,850 1,860 17,900
2003/04/30 1,910 1,930 1,810 1,890 40,000
2003/04/28 1,880 1,900 1,850 1,890 30,100
2003/04/25 1,890 1,910 1,820 1,840 24,300
2003/04/24 1,880 1,940 1,870 1,920 75,400
2003/04/23 1,860 1,880 1,820 1,860 34,900
2003/04/22 1,910 1,910 1,820 1,850 21,400
2003/04/21 1,910 1,920 1,870 1,910 30,700
2003/04/18 1,830 1,940 1,810 1,940 93,100
2003/04/17 1,800 1,840 1,760 1,800 8,500
2003/04/16 1,830 1,880 1,730 1,790 41,500
2003/04/15 1,830 1,840 1,770 1,800 24,600
2003/04/14 1,800 1,840 1,800 1,830 32,400
2003/04/11 1,760 1,840 1,760 1,800 30,600
2003/04/10 1,760 1,810 1,750 1,780 27,600
2003/04/09 1,780 1,850 1,780 1,780 39,900
2003/04/08 1,760 1,820 1,740 1,780 32,800
2003/04/07 1,720 1,750 1,690 1,750 35,700
2003/04/04 1,710 1,750 1,690 1,720 24,400
2003/04/03 1,700 1,740 1,680 1,730 13,700
2003/04/02 1,660 1,700 1,650 1,700 6,900
2003/04/01 1,650 1,660 1,600 1,660 17,200
2003/03/31 1,690 1,720 1,660 1,680 6,500
2003/03/28 1,750 1,750 1,690 1,720 10,700
2003/03/27 1,720 1,770 1,700 1,760 18,900
2003/03/26 1,690 1,710 1,670 1,710 4,600
2003/03/25 1,730 1,730 1,690 1,710 9,100
2003/03/24 1,710 1,740 1,700 1,740 6,900
2003/03/20 1,700 1,710 1,690 1,710 6,900
2003/03/19 1,740 1,740 1,660 1,690 17,400
2003/03/18 1,690 1,750 1,670 1,740 99,500
2003/03/17 1,710 1,710 1,650 1,660 1,600
2003/03/14 1,740 1,740 1,660 1,730 1,900
2003/03/13 1,650 1,740 1,630 1,740 15,100
2003/03/12 1,600 1,680 1,590 1,650 18,600
2003/03/11 1,560 1,600 1,550 1,600 13,800
2003/03/10 1,690 1,690 1,530 1,600 22,100
2003/03/07 1,730 1,750 1,710 1,740 16,600
2003/03/06 1,730 1,760 1,730 1,760 15,900
2003/03/05 1,740 1,780 1,740 1,760 11,200
2003/03/04 1,790 1,790 1,740 1,790 11,200
2003/03/03 1,840 1,840 1,770 1,800 5,100
2003/02/28 1,690 1,860 1,690 1,860 35,000
2003/02/27 1,740 1,740 1,680 1,740 20,100
2003/02/26 1,800 1,800 1,750 1,770 33,100
2003/02/25 1,810 1,820 1,780 1,790 22,000
2003/02/24 1,880 1,890 1,830 1,840 27,200
2003/02/21 1,830 1,860 1,820 1,850 23,300
2003/02/20 1,820 1,870 1,790 1,840 89,600
2003/02/19 1,800 1,860 1,750 1,840 86,100
2003/02/18 1,820 1,820 1,770 1,800 22,800
2003/02/17 1,820 1,860 1,750 1,820 79,400
2003/02/14 1,670 1,840 1,660 1,820 69,100
2003/02/13 1,660 1,680 1,650 1,670 7,900
2003/02/12 1,640 1,700 1,640 1,670 21,600
2003/02/10 1,670 1,670 1,610 1,660 56,100
2003/02/07 1,720 1,720 1,670 1,700 37,800
2003/02/06 1,710 1,760 1,710 1,730 43,900
2003/02/05 1,730 1,730 1,700 1,710 27,100
2003/02/04 1,730 1,750 1,710 1,720 41,000
2003/02/03 1,760 1,760 1,700 1,720 18,900
2003/01/31 1,700 1,760 1,700 1,760 24,300
2003/01/30 1,800 1,810 1,740 1,770 30,500
2003/01/29 1,790 1,820 1,780 1,810 66,300
2003/01/28 1,840 1,840 1,730 1,760 75,400
2003/01/27 1,790 1,850 1,790 1,840 74,400
2003/01/24 1,790 1,820 1,770 1,790 112,600
2003/01/23 1,710 1,730 1,700 1,730 18,400
2003/01/22 1,740 1,740 1,680 1,680 24,100
2003/01/21 1,700 1,750 1,640 1,750 22,100
2003/01/20 1,730 1,790 1,690 1,700 63,500
2003/01/17 1,680 1,730 1,610 1,720 58,600
2003/01/16 1,650 1,680 1,650 1,680 22,300
2003/01/15 1,630 1,710 1,610 1,700 81,100
2003/01/14 1,610 1,650 1,580 1,650 20,400
2003/01/10 1,620 1,630 1,590 1,630 28,700
2003/01/09 1,600 1,650 1,580 1,630 22,900
2003/01/08 1,630 1,630 1,590 1,630 14,600
2003/01/07 1,680 1,680 1,600 1,650 13,500
2003/01/06 1,620 1,680 1,620 1,680 6,300

このページの先頭へ