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 |
---|---|---|---|---|---|
2008/12/30 | 385 | 385 | 371 | 371 | 2,600 |
2008/12/29 | 365 | 370 | 365 | 370 | 3,000 |
2008/12/26 | 363 | 370 | 350 | 370 | 4,200 |
2008/12/25 | 375 | 375 | 365 | 366 | 9,100 |
2008/12/24 | 359 | 367 | 358 | 367 | 2,600 |
2008/12/22 | 363 | 363 | 359 | 359 | 6,700 |
2008/12/19 | 370 | 370 | 368 | 369 | 2,200 |
2008/12/18 | 370 | 371 | 370 | 371 | 6,400 |
2008/12/17 | 375 | 380 | 365 | 380 | 10,300 |
2008/12/16 | 376 | 380 | 375 | 380 | 3,400 |
2008/12/15 | 373 | 380 | 373 | 376 | 1,700 |
2008/12/12 | 382 | 385 | 371 | 372 | 6,900 |
2008/12/11 | 375 | 380 | 371 | 380 | 11,500 |
2008/12/10 | 396 | 396 | 370 | 370 | 14,400 |
2008/12/09 | 364 | 366 | 364 | 366 | 1,300 |
2008/12/08 | 363 | 365 | 362 | 364 | 1,900 |
2008/12/05 | 363 | 367 | 358 | 366 | 2,600 |
2008/12/04 | 368 | 368 | 363 | 363 | 3,000 |
2008/12/03 | 369 | 369 | 368 | 369 | 1,500 |
2008/12/02 | 375 | 375 | 365 | 367 | 2,800 |
2008/12/01 | 381 | 382 | 376 | 376 | 1,200 |
2008/11/28 | 375 | 382 | 365 | 382 | 2,900 |
2008/11/27 | 367 | 373 | 360 | 365 | 5,600 |
2008/11/26 | 366 | 372 | 365 | 365 | 16,100 |
2008/11/25 | 406 | 406 | 370 | 382 | 11,700 |
2008/11/21 | 367 | 376 | 367 | 376 | 5,200 |
2008/11/20 | 376 | 377 | 368 | 377 | 14,600 |
2008/11/19 | 385 | 385 | 377 | 377 | 5,800 |
2008/11/18 | 390 | 391 | 381 | 385 | 6,300 |
2008/11/17 | 403 | 403 | 385 | 390 | 5,900 |
2008/11/14 | 396 | 410 | 390 | 401 | 17,900 |
2008/11/13 | 391 | 400 | 387 | 390 | 4,200 |
2008/11/12 | 400 | 406 | 400 | 400 | 13,200 |
2008/11/11 | 398 | 398 | 391 | 395 | 22,900 |
2008/11/10 | 411 | 420 | 402 | 415 | 11,700 |
2008/11/07 | 428 | 428 | 415 | 416 | 7,300 |
2008/11/06 | 433 | 434 | 420 | 420 | 11,100 |
2008/11/05 | 469 | 469 | 431 | 440 | 5,800 |
2008/11/04 | 430 | 430 | 421 | 424 | 5,300 |
2008/10/31 | 415 | 416 | 410 | 410 | 14,600 |
2008/10/30 | 412 | 420 | 400 | 410 | 11,000 |
2008/10/29 | 420 | 430 | 395 | 400 | 8,500 |
2008/10/28 | 393 | 398 | 372 | 398 | 10,500 |
2008/10/27 | 383 | 399 | 383 | 393 | 12,100 |
2008/10/24 | 455 | 455 | 401 | 402 | 12,200 |
2008/10/23 | 440 | 445 | 415 | 445 | 5,800 |
2008/10/22 | 466 | 475 | 450 | 450 | 4,100 |
2008/10/21 | 475 | 475 | 455 | 465 | 2,500 |
2008/10/20 | 420 | 444 | 420 | 444 | 1,400 |
2008/10/17 | 416 | 427 | 414 | 414 | 2,300 |
2008/10/16 | 410 | 410 | 401 | 406 | 10,000 |
2008/10/15 | 433 | 438 | 412 | 413 | 14,900 |
2008/10/14 | 468 | 468 | 468 | 468 | 1,300 |
2008/10/10 | 402 | 403 | 365 | 388 | 19,100 |
2008/10/09 | 430 | 471 | 430 | 430 | 12,200 |
2008/10/08 | 471 | 471 | 450 | 450 | 10,300 |
2008/10/07 | 477 | 485 | 465 | 485 | 25,600 |
2008/10/06 | 561 | 561 | 512 | 522 | 11,300 |
2008/10/03 | 589 | 589 | 562 | 566 | 11,700 |
2008/10/02 | 601 | 601 | 590 | 590 | 1,700 |
2008/10/01 | 587 | 590 | 587 | 590 | 600 |
2008/09/30 | 601 | 603 | 590 | 603 | 13,700 |
2008/09/29 | 621 | 629 | 602 | 616 | 5,400 |
2008/09/26 | 627 | 627 | 618 | 625 | 2,100 |
2008/09/25 | 605 | 625 | 605 | 605 | 18,400 |
2008/09/24 | 629 | 650 | 629 | 640 | 1,600 |
2008/09/22 | 639 | 639 | 621 | 631 | 1,700 |
2008/09/19 | 637 | 637 | 610 | 610 | 6,800 |
2008/09/18 | 639 | 640 | 601 | 601 | 8,900 |
2008/09/17 | 620 | 653 | 620 | 653 | 2,100 |
2008/09/16 | 629 | 629 | 615 | 619 | 6,200 |
2008/09/12 | 630 | 640 | 629 | 635 | 4,600 |
2008/09/11 | 636 | 639 | 633 | 639 | 4,500 |
2008/09/10 | 631 | 637 | 630 | 637 | 1,600 |
2008/09/09 | 654 | 654 | 638 | 638 | 3,200 |
2008/09/08 | 641 | 655 | 641 | 654 | 4,900 |
2008/09/05 | 660 | 660 | 630 | 641 | 10,600 |
2008/09/04 | 670 | 686 | 670 | 670 | 2,500 |
2008/09/03 | 671 | 691 | 671 | 671 | 900 |
2008/09/02 | 678 | 685 | 675 | 676 | 1,300 |
2008/09/01 | 680 | 697 | 675 | 697 | 2,000 |
2008/08/29 | 674 | 680 | 673 | 680 | 1,000 |
2008/08/28 | 676 | 677 | 671 | 671 | 1,400 |
2008/08/27 | 677 | 692 | 673 | 673 | 600 |
2008/08/26 | 694 | 694 | 675 | 675 | 5,700 |
2008/08/25 | 709 | 710 | 690 | 694 | 3,400 |
2008/08/22 | 683 | 684 | 675 | 680 | 1,000 |
2008/08/21 | 679 | 689 | 679 | 689 | 600 |
2008/08/20 | 677 | 680 | 675 | 680 | 1,700 |
2008/08/19 | 686 | 686 | 680 | 680 | 1,500 |
2008/08/18 | 670 | 688 | 670 | 687 | 2,700 |
2008/08/15 | 697 | 697 | 655 | 655 | 5,100 |
2008/08/14 | 701 | 702 | 697 | 697 | 11,300 |
2008/08/13 | 721 | 721 | 700 | 701 | 11,500 |
2008/08/12 | 728 | 730 | 720 | 720 | 3,300 |
2008/08/11 | 741 | 741 | 726 | 727 | 5,600 |
2008/08/08 | 736 | 750 | 736 | 740 | 4,900 |
2008/08/07 | 752 | 752 | 736 | 736 | 3,900 |
2008/08/06 | 749 | 755 | 740 | 752 | 5,700 |
2008/08/05 | 750 | 755 | 746 | 746 | 2,800 |
2008/08/04 | 753 | 755 | 748 | 748 | 4,700 |
2008/08/01 | 780 | 780 | 758 | 760 | 6,800 |
2008/07/31 | 783 | 786 | 778 | 778 | 7,300 |
2008/07/30 | 782 | 783 | 777 | 778 | 10,900 |
2008/07/29 | 784 | 784 | 777 | 777 | 9,200 |
2008/07/28 | 792 | 795 | 782 | 784 | 4,200 |
2008/07/25 | 793 | 794 | 782 | 782 | 9,500 |
2008/07/24 | 791 | 799 | 788 | 790 | 3,600 |
2008/07/23 | 784 | 800 | 783 | 788 | 6,600 |
2008/07/22 | 789 | 791 | 780 | 791 | 2,700 |
2008/07/18 | 788 | 799 | 785 | 799 | 6,500 |
2008/07/17 | 780 | 805 | 780 | 789 | 8,000 |
2008/07/16 | 785 | 795 | 782 | 786 | 9,900 |
2008/07/15 | 810 | 810 | 797 | 800 | 17,500 |
2008/07/14 | 812 | 815 | 808 | 812 | 2,600 |
2008/07/11 | 817 | 820 | 810 | 812 | 5,100 |
2008/07/10 | 820 | 820 | 813 | 817 | 7,500 |
2008/07/09 | 822 | 824 | 820 | 821 | 18,500 |
2008/07/08 | 839 | 839 | 822 | 830 | 4,600 |
2008/07/07 | 833 | 835 | 829 | 829 | 2,700 |
2008/07/04 | 865 | 865 | 838 | 838 | 6,400 |
2008/07/03 | 841 | 850 | 835 | 835 | 7,100 |
2008/07/02 | 841 | 850 | 840 | 840 | 3,900 |
2008/07/01 | 840 | 841 | 838 | 840 | 5,100 |
2008/06/30 | 849 | 855 | 849 | 849 | 6,200 |
2008/06/27 | 854 | 860 | 840 | 848 | 25,400 |
2008/06/26 | 910 | 910 | 903 | 903 | 5,100 |
2008/06/25 | 918 | 918 | 908 | 917 | 2,900 |
2008/06/24 | 921 | 921 | 913 | 913 | 2,600 |
2008/06/23 | 918 | 920 | 910 | 920 | 5,800 |
2008/06/20 | 920 | 929 | 915 | 918 | 1,900 |
2008/06/19 | 931 | 932 | 922 | 925 | 3,000 |
2008/06/18 | 930 | 942 | 924 | 940 | 6,300 |
2008/06/17 | 906 | 922 | 906 | 920 | 2,700 |
2008/06/16 | 915 | 938 | 910 | 922 | 7,700 |
2008/06/13 | 924 | 924 | 902 | 916 | 7,400 |
2008/06/12 | 902 | 920 | 902 | 920 | 9,200 |
2008/06/11 | 911 | 918 | 902 | 911 | 1,600 |
2008/06/10 | 927 | 939 | 920 | 920 | 7,400 |
2008/06/09 | 900 | 911 | 890 | 910 | 18,200 |
2008/06/06 | 920 | 932 | 918 | 928 | 26,200 |
2008/06/05 | 900 | 912 | 894 | 911 | 7,500 |
2008/06/04 | 895 | 902 | 895 | 896 | 2,400 |
2008/06/03 | 890 | 907 | 890 | 906 | 15,700 |
2008/06/02 | 900 | 900 | 890 | 896 | 7,100 |
2008/05/30 | 910 | 910 | 897 | 898 | 6,200 |
2008/05/29 | 928 | 928 | 901 | 905 | 13,600 |
2008/05/28 | 900 | 901 | 888 | 888 | 5,900 |
2008/05/27 | 891 | 900 | 890 | 900 | 5,100 |
2008/05/26 | 897 | 900 | 891 | 892 | 2,300 |
2008/05/23 | 900 | 910 | 895 | 905 | 5,900 |
2008/05/22 | 897 | 900 | 895 | 898 | 7,800 |
2008/05/21 | 902 | 903 | 895 | 897 | 8,700 |
2008/05/20 | 933 | 940 | 897 | 913 | 27,400 |
2008/05/19 | 980 | 1,015 | 980 | 983 | 26,900 |
2008/05/16 | 960 | 960 | 951 | 960 | 11,000 |
2008/05/15 | 910 | 950 | 910 | 950 | 10,100 |
2008/05/14 | 910 | 910 | 905 | 905 | 6,900 |
2008/05/13 | 910 | 919 | 900 | 910 | 4,200 |
2008/05/12 | 925 | 925 | 909 | 911 | 1,000 |
2008/05/09 | 950 | 950 | 935 | 935 | 1,200 |
2008/05/08 | 946 | 951 | 927 | 951 | 3,400 |
2008/05/07 | 954 | 960 | 931 | 948 | 5,800 |
2008/05/02 | 961 | 963 | 898 | 914 | 8,200 |
2008/05/01 | 965 | 994 | 961 | 961 | 5,600 |
2008/04/30 | 919 | 999 | 909 | 965 | 19,700 |
2008/04/28 | 862 | 900 | 862 | 899 | 5,600 |
2008/04/25 | 847 | 861 | 842 | 861 | 7,300 |
2008/04/24 | 828 | 830 | 825 | 830 | 1,700 |
2008/04/23 | 822 | 823 | 820 | 821 | 7,600 |
2008/04/22 | 827 | 828 | 827 | 827 | 1,500 |
2008/04/21 | 835 | 835 | 826 | 826 | 1,700 |
2008/04/18 | 821 | 828 | 820 | 822 | 2,500 |
2008/04/17 | 830 | 830 | 820 | 820 | 1,800 |
2008/04/16 | 811 | 822 | 808 | 820 | 15,800 |
2008/04/15 | 835 | 840 | 830 | 830 | 1,700 |
2008/04/14 | 801 | 825 | 801 | 825 | 7,300 |
2008/04/11 | 820 | 821 | 807 | 807 | 6,600 |
2008/04/10 | 818 | 818 | 816 | 818 | 900 |
2008/04/09 | 822 | 823 | 820 | 820 | 2,400 |
2008/04/08 | 823 | 830 | 823 | 823 | 1,600 |
2008/04/07 | 818 | 823 | 814 | 823 | 3,000 |
2008/04/04 | 833 | 835 | 833 | 835 | 1,500 |
2008/04/03 | 821 | 833 | 818 | 833 | 3,700 |
2008/04/02 | 825 | 826 | 816 | 816 | 3,300 |
2008/04/01 | 834 | 834 | 816 | 820 | 4,600 |
2008/03/31 | 815 | 825 | 815 | 824 | 500 |
2008/03/28 | 821 | 825 | 820 | 821 | 1,600 |
2008/03/27 | 824 | 826 | 815 | 824 | 2,200 |
2008/03/26 | 825 | 825 | 815 | 824 | 4,400 |
2008/03/25 | 842 | 842 | 830 | 840 | 9,600 |
2008/03/24 | 821 | 834 | 816 | 822 | 11,600 |
2008/03/21 | 816 | 820 | 812 | 816 | 10,100 |
2008/03/19 | 847 | 847 | 800 | 816 | 7,700 |
2008/03/18 | 818 | 828 | 817 | 817 | 5,500 |
2008/03/17 | 813 | 818 | 801 | 808 | 15,900 |
2008/03/14 | 879 | 879 | 869 | 869 | 2,700 |
2008/03/13 | 898 | 898 | 866 | 869 | 2,200 |
2008/03/12 | 905 | 905 | 870 | 888 | 2,600 |
2008/03/11 | 850 | 855 | 850 | 855 | 6,200 |
2008/03/10 | 880 | 890 | 872 | 872 | 4,700 |
2008/03/07 | 898 | 900 | 898 | 898 | 3,400 |
2008/03/06 | 911 | 925 | 898 | 898 | 9,100 |
2008/03/05 | 904 | 910 | 903 | 910 | 2,800 |
2008/03/04 | 900 | 905 | 900 | 902 | 9,500 |
2008/03/03 | 931 | 931 | 882 | 902 | 8,800 |
2008/02/29 | 973 | 973 | 946 | 946 | 3,900 |
2008/02/28 | 969 | 970 | 963 | 963 | 3,000 |
2008/02/27 | 958 | 970 | 958 | 970 | 9,300 |
2008/02/26 | 951 | 960 | 950 | 950 | 2,800 |
2008/02/25 | 964 | 964 | 950 | 950 | 4,300 |
2008/02/22 | 965 | 965 | 930 | 930 | 4,200 |
2008/02/21 | 952 | 955 | 935 | 935 | 11,800 |
2008/02/20 | 951 | 955 | 950 | 951 | 4,000 |
2008/02/19 | 996 | 999 | 950 | 950 | 7,300 |
2008/02/18 | 1,000 | 1,020 | 980 | 996 | 9,400 |
2008/02/15 | 966 | 990 | 966 | 990 | 5,600 |
2008/02/14 | 960 | 990 | 960 | 966 | 13,400 |
2008/02/13 | 891 | 922 | 880 | 919 | 35,700 |
2008/02/12 | 921 | 921 | 921 | 921 | 13,500 |
2008/02/08 | 1,080 | 1,160 | 1,042 | 1,101 | 9,600 |
2008/02/07 | 1,030 | 1,077 | 1,029 | 1,042 | 4,100 |
2008/02/06 | 1,044 | 1,044 | 1,019 | 1,020 | 5,600 |
2008/02/05 | 1,073 | 1,100 | 1,070 | 1,071 | 6,600 |
2008/02/04 | 1,120 | 1,140 | 1,080 | 1,080 | 5,800 |
2008/02/01 | 1,161 | 1,161 | 1,100 | 1,100 | 4,400 |
2008/01/31 | 995 | 1,175 | 995 | 1,175 | 9,300 |
2008/01/30 | 1,045 | 1,051 | 1,018 | 1,018 | 6,300 |
2008/01/29 | 1,038 | 1,038 | 1,000 | 1,030 | 4,500 |
2008/01/28 | 1,049 | 1,049 | 994 | 994 | 6,600 |
2008/01/25 | 1,020 | 1,060 | 1,010 | 1,059 | 16,200 |
2008/01/24 | 1,014 | 1,015 | 983 | 1,000 | 7,600 |
2008/01/23 | 990 | 1,030 | 940 | 945 | 14,500 |
2008/01/22 | 1,020 | 1,020 | 950 | 960 | 8,900 |
2008/01/21 | 1,060 | 1,097 | 1,051 | 1,051 | 4,800 |
2008/01/18 | 1,027 | 1,100 | 1,000 | 1,100 | 11,000 |
2008/01/17 | 970 | 1,035 | 970 | 1,035 | 25,400 |
2008/01/16 | 909 | 987 | 909 | 980 | 25,300 |
2008/01/15 | 1,040 | 1,079 | 1,001 | 1,029 | 16,900 |
2008/01/11 | 1,150 | 1,150 | 1,089 | 1,100 | 14,600 |
2008/01/10 | 1,240 | 1,240 | 1,177 | 1,177 | 4,000 |
2008/01/09 | 1,151 | 1,200 | 1,111 | 1,200 | 23,700 |
2008/01/08 | 1,171 | 1,192 | 1,171 | 1,172 | 15,700 |
2008/01/07 | 1,255 | 1,270 | 1,170 | 1,208 | 30,500 |
2008/01/04 | 1,297 | 1,297 | 1,254 | 1,254 | 5,000 |