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
2010/12/30 1,446 1,450 1,427 1,440 79,200
2010/12/29 1,400 1,434 1,400 1,427 105,100
2010/12/28 1,345 1,398 1,340 1,378 60,800
2010/12/27 1,286 1,326 1,271 1,325 32,200
2010/12/24 1,315 1,315 1,290 1,305 38,800
2010/12/22 1,327 1,338 1,317 1,317 39,200
2010/12/21 1,295 1,340 1,290 1,340 77,500
2010/12/20 1,285 1,295 1,270 1,281 41,000
2010/12/17 1,286 1,286 1,258 1,280 35,800
2010/12/16 1,265 1,287 1,255 1,276 30,700
2010/12/15 1,285 1,288 1,265 1,276 43,600
2010/12/14 1,202 1,273 1,200 1,266 73,100
2010/12/13 1,204 1,204 1,190 1,202 25,800
2010/12/10 1,198 1,210 1,184 1,201 42,200
2010/12/09 1,189 1,195 1,179 1,195 38,200
2010/12/08 1,198 1,198 1,176 1,186 30,400
2010/12/07 1,180 1,192 1,173 1,185 41,600
2010/12/06 1,170 1,181 1,169 1,179 21,700
2010/12/03 1,164 1,168 1,142 1,167 32,500
2010/12/02 1,145 1,163 1,135 1,160 59,700
2010/12/01 1,100 1,138 1,100 1,128 45,300
2010/11/30 1,105 1,115 1,090 1,100 56,900
2010/11/29 1,071 1,095 1,071 1,093 18,100
2010/11/26 1,073 1,082 1,070 1,071 16,600
2010/11/25 1,102 1,111 1,070 1,077 38,200
2010/11/24 1,035 1,084 1,035 1,082 34,600
2010/11/22 1,048 1,090 1,033 1,080 55,300
2010/11/19 1,031 1,040 1,026 1,030 23,400
2010/11/18 1,007 1,026 996 1,021 36,900
2010/11/17 992 1,005 992 1,005 6,600
2010/11/16 1,012 1,019 995 1,004 13,600
2010/11/15 1,001 1,011 995 1,009 14,600
2010/11/12 1,016 1,025 1,002 1,018 26,500
2010/11/11 1,059 1,060 1,027 1,037 23,700
2010/11/10 1,065 1,065 1,025 1,034 55,300
2010/11/09 1,026 1,065 1,012 1,065 71,900
2010/11/08 980 1,028 970 1,027 47,500
2010/11/05 920 955 920 955 19,800
2010/11/04 919 931 919 928 7,400
2010/11/02 914 916 909 909 5,900
2010/11/01 908 935 908 929 5,000
2010/10/29 936 936 910 913 6,400
2010/10/28 929 929 914 921 3,200
2010/10/27 934 943 916 929 14,100
2010/10/26 941 957 930 931 16,000
2010/10/25 940 958 930 949 18,700
2010/10/22 922 947 919 944 10,900
2010/10/21 922 922 910 919 8,800
2010/10/20 902 913 901 911 5,300
2010/10/19 896 924 896 914 11,700
2010/10/18 917 920 897 903 16,600
2010/10/15 920 923 911 916 15,600
2010/10/14 949 950 931 932 17,500
2010/10/13 937 952 929 944 11,300
2010/10/12 980 986 936 937 19,300
2010/10/08 973 977 966 976 6,300
2010/10/07 986 986 970 978 22,300
2010/10/06 990 991 980 983 17,900
2010/10/05 950 967 935 965 25,000
2010/10/04 969 977 953 953 12,500
2010/10/01 975 986 968 977 12,400
2010/09/30 988 995 979 980 12,600
2010/09/29 990 999 962 998 34,500
2010/09/28 995 1,000 975 995 27,700
2010/09/27 1,008 1,016 996 1,009 12,000
2010/09/24 1,000 1,006 989 993 24,900
2010/09/22 1,015 1,029 1,003 1,009 17,200
2010/09/21 1,035 1,040 1,010 1,020 47,300
2010/09/17 995 1,024 990 1,016 42,000
2010/09/16 1,026 1,035 992 995 33,400
2010/09/15 984 1,018 983 1,012 30,700
2010/09/14 1,016 1,025 989 999 42,300
2010/09/13 961 1,020 961 1,008 58,900
2010/09/10 938 951 935 945 6,300
2010/09/09 940 955 926 935 13,000
2010/09/08 943 948 922 946 15,500
2010/09/07 961 967 951 952 8,700
2010/09/06 936 964 934 961 15,200
2010/09/03 935 936 920 931 11,500
2010/09/02 945 952 911 920 14,800
2010/09/01 914 935 904 924 7,700
2010/08/31 952 952 901 910 23,100
2010/08/30 981 981 955 961 15,800
2010/08/27 905 940 905 940 11,900
2010/08/26 897 923 896 923 16,100
2010/08/25 901 925 890 897 27,500
2010/08/24 937 939 928 929 15,400
2010/08/23 967 967 946 951 9,600
2010/08/20 949 974 949 967 17,800
2010/08/19 930 980 927 979 22,300
2010/08/18 965 965 932 936 20,900
2010/08/17 950 950 930 938 19,700
2010/08/16 980 980 948 955 31,600
2010/08/13 989 1,009 965 996 25,500
2010/08/12 975 995 960 987 73,400
2010/08/11 1,073 1,081 1,021 1,026 63,900
2010/08/10 1,102 1,112 1,072 1,105 40,500
2010/08/09 1,084 1,095 1,078 1,087 12,900
2010/08/06 1,100 1,100 1,070 1,092 16,000
2010/08/05 1,092 1,101 1,070 1,093 16,900
2010/08/04 1,117 1,117 1,080 1,082 22,100
2010/08/03 1,130 1,133 1,121 1,126 8,800
2010/08/02 1,126 1,130 1,108 1,112 12,500
2010/07/30 1,158 1,158 1,102 1,126 20,000
2010/07/29 1,138 1,180 1,125 1,158 26,600
2010/07/28 1,095 1,135 1,095 1,135 14,500
2010/07/27 1,100 1,108 1,090 1,095 13,100
2010/07/26 1,105 1,105 1,081 1,100 18,600
2010/07/23 1,030 1,075 1,030 1,075 23,100
2010/07/22 1,002 1,021 1,002 1,012 44,000
2010/07/21 1,082 1,091 1,035 1,037 35,300
2010/07/20 1,080 1,095 1,061 1,061 36,900
2010/07/16 1,117 1,143 1,081 1,102 48,200
2010/07/15 1,188 1,189 1,134 1,147 36,100
2010/07/14 1,219 1,219 1,194 1,204 24,100
2010/07/13 1,191 1,215 1,178 1,185 22,500
2010/07/12 1,183 1,224 1,174 1,191 35,700
2010/07/09 1,200 1,200 1,169 1,184 25,300
2010/07/08 1,188 1,190 1,151 1,165 56,400
2010/07/07 1,205 1,205 1,122 1,128 51,100
2010/07/06 1,188 1,201 1,156 1,190 29,300
2010/07/05 1,196 1,228 1,186 1,201 38,500
2010/07/02 1,137 1,205 1,123 1,205 50,500
2010/07/01 1,153 1,184 1,117 1,130 65,600
2010/06/30 1,081 1,205 1,075 1,185 97,000
2010/06/29 1,145 1,200 1,100 1,137 126,800
2010/06/28 1,290 1,290 1,173 1,173 98,600
2010/06/25 1,356 1,359 1,274 1,289 103,100
2010/06/24 1,390 1,410 1,365 1,369 48,100
2010/06/23 1,415 1,420 1,390 1,390 48,100
2010/06/22 1,368 1,440 1,368 1,422 96,200
2010/06/21 1,389 1,419 1,361 1,361 71,300
2010/06/18 1,400 1,488 1,370 1,390 249,700
2010/06/17 1,325 1,399 1,324 1,389 152,200
2010/06/16 1,300 1,321 1,277 1,316 40,600
2010/06/15 1,300 1,305 1,270 1,275 45,000
2010/06/14 1,330 1,330 1,261 1,300 61,600
2010/06/11 1,340 1,368 1,291 1,308 136,500
2010/06/10 1,285 1,339 1,261 1,336 204,800
2010/06/09 1,259 1,280 1,233 1,235 121,500
2010/06/08 1,185 1,249 1,185 1,243 56,600
2010/06/07 1,211 1,218 1,192 1,205 48,600
2010/06/04 1,215 1,262 1,210 1,251 96,900
2010/06/03 1,205 1,219 1,192 1,201 46,700
2010/06/02 1,208 1,222 1,166 1,185 32,100
2010/06/01 1,248 1,248 1,202 1,220 46,600
2010/05/31 1,201 1,247 1,197 1,235 51,400
2010/05/28 1,240 1,250 1,201 1,201 101,900
2010/05/27 1,126 1,220 1,125 1,181 70,900
2010/05/26 1,160 1,201 1,082 1,185 104,400
2010/05/25 1,192 1,231 1,130 1,151 98,500
2010/05/24 1,285 1,285 1,181 1,191 166,200
2010/05/21 1,094 1,262 1,085 1,229 456,100
2010/05/20 984 1,040 980 1,034 54,900
2010/05/19 941 971 934 969 22,000
2010/05/18 1,017 1,023 963 970 40,400
2010/05/17 1,040 1,080 980 983 121,200
2010/05/14 957 1,062 950 1,062 147,200
2010/05/13 889 926 880 912 65,000
2010/05/12 910 910 860 861 93,500
2010/05/11 985 989 900 901 57,800
2010/05/10 963 983 941 959 40,600
2010/05/07 980 1,000 972 993 69,300
2010/05/06 1,080 1,100 1,053 1,061 20,200
2010/04/30 1,104 1,130 1,090 1,122 37,000
2010/04/28 1,093 1,105 1,090 1,098 14,200
2010/04/27 1,141 1,141 1,110 1,123 13,900
2010/04/26 1,110 1,136 1,100 1,118 19,500
2010/04/23 1,100 1,110 1,100 1,110 19,300
2010/04/22 1,123 1,125 1,112 1,118 14,800
2010/04/21 1,100 1,135 1,100 1,123 15,400
2010/04/20 1,100 1,133 1,091 1,116 28,200
2010/04/19 1,100 1,111 1,087 1,100 17,200
2010/04/16 1,156 1,156 1,113 1,125 30,100
2010/04/15 1,165 1,166 1,140 1,156 19,500
2010/04/14 1,164 1,164 1,141 1,150 18,200
2010/04/13 1,178 1,178 1,136 1,163 24,100
2010/04/12 1,199 1,200 1,155 1,157 65,800
2010/04/09 1,140 1,178 1,140 1,169 102,400
2010/04/08 1,111 1,112 1,093 1,098 16,900
2010/04/07 1,101 1,134 1,095 1,112 35,100
2010/04/06 1,153 1,184 1,109 1,124 84,900
2010/04/05 1,080 1,169 1,072 1,139 150,300
2010/04/02 1,070 1,070 1,040 1,053 26,400
2010/04/01 1,074 1,074 1,057 1,061 24,000
2010/03/31 1,040 1,075 1,040 1,065 32,400
2010/03/30 1,061 1,066 1,046 1,051 18,300
2010/03/29 1,020 1,067 1,015 1,059 24,100
2010/03/26 1,037 1,050 1,022 1,022 20,400
2010/03/25 1,080 1,083 1,031 1,050 40,800
2010/03/24 1,020 1,070 1,000 1,070 65,100
2010/03/23 1,026 1,047 1,011 1,011 27,300
2010/03/19 1,013 1,025 996 1,024 28,500
2010/03/18 1,031 1,045 995 1,016 33,300
2010/03/17 1,045 1,050 1,015 1,037 42,100
2010/03/16 1,067 1,088 1,021 1,035 42,500
2010/03/15 1,126 1,136 1,083 1,086 87,000
2010/03/12 1,060 1,090 1,012 1,085 179,100
2010/03/11 1,025 1,096 1,024 1,043 210,300
2010/03/10 1,060 1,080 996 1,015 232,300
2010/03/09 860 990 852 974 288,800
2010/03/08 845 856 837 840 84,600
2010/03/05 845 850 827 832 52,900
2010/03/04 848 857 841 841 44,400
2010/03/03 854 865 835 848 42,200
2010/03/02 858 865 842 849 18,300
2010/03/01 840 895 840 847 50,300
2010/02/26 820 845 820 840 16,400
2010/02/25 856 856 824 834 35,600
2010/02/24 851 853 841 848 9,700
2010/02/23 853 862 826 857 26,300
2010/02/22 852 865 852 857 16,000
2010/02/19 900 900 831 842 41,100
2010/02/18 902 905 885 901 15,300
2010/02/17 910 912 886 895 22,500
2010/02/16 926 926 871 905 32,500
2010/02/15 918 930 911 915 39,800
2010/02/12 841 924 841 905 63,100
2010/02/10 838 850 820 830 40,600
2010/02/09 830 830 800 815 38,500
2010/02/08 868 880 826 840 31,300
2010/02/05 820 870 816 858 87,200
2010/02/04 920 920 863 863 27,100
2010/02/03 910 927 900 920 13,300
2010/02/02 910 921 901 909 19,000
2010/02/01 945 945 871 880 37,100
2010/01/29 962 980 952 957 20,100
2010/01/28 998 1,000 960 967 29,700
2010/01/27 1,032 1,049 991 996 13,300
2010/01/26 1,058 1,058 1,015 1,032 14,200
2010/01/25 1,011 1,053 1,001 1,045 19,100
2010/01/22 999 1,021 999 1,020 9,800
2010/01/21 999 1,025 998 1,025 9,600
2010/01/20 1,041 1,060 1,003 1,019 31,000
2010/01/19 1,070 1,072 1,040 1,041 9,300
2010/01/18 1,075 1,081 1,069 1,072 5,200
2010/01/15 1,081 1,093 1,067 1,067 10,100
2010/01/14 1,065 1,095 1,060 1,095 9,900
2010/01/13 1,090 1,095 1,053 1,055 20,400
2010/01/12 1,033 1,098 1,030 1,098 18,300
2010/01/08 1,020 1,055 1,016 1,016 41,100
2010/01/07 1,105 1,135 1,050 1,055 40,100
2010/01/06 1,125 1,125 1,085 1,098 14,200
2010/01/05 1,172 1,185 1,124 1,125 17,100
2010/01/04 1,203 1,208 1,166 1,170 9,500

このページの先頭へ