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
2011/12/30 965 975 957 971 31,100
2011/12/29 955 960 950 955 9,500
2011/12/28 954 969 953 955 14,200
2011/12/27 966 969 950 950 15,500
2011/12/26 976 976 960 972 10,700
2011/12/22 977 978 962 966 14,600
2011/12/21 987 990 975 982 10,400
2011/12/20 976 981 974 980 5,600
2011/12/19 989 990 971 976 14,200
2011/12/16 993 995 980 988 16,800
2011/12/15 1,005 1,005 986 988 16,600
2011/12/14 1,010 1,010 1,001 1,008 18,900
2011/12/13 1,010 1,011 1,000 1,002 16,200
2011/12/12 1,017 1,024 1,008 1,017 16,200
2011/12/09 1,009 1,010 997 1,000 20,000
2011/12/08 1,009 1,009 997 1,006 6,600
2011/12/07 1,000 1,009 995 1,002 8,800
2011/12/06 1,019 1,020 999 1,000 17,700
2011/12/05 1,010 1,027 1,009 1,015 33,600
2011/12/02 992 1,013 992 1,006 12,800
2011/12/01 1,002 1,015 994 1,006 24,600
2011/11/30 986 999 981 988 14,200
2011/11/29 1,000 1,000 983 990 27,300
2011/11/28 972 988 970 980 10,400
2011/11/25 976 988 971 971 8,000
2011/11/24 990 991 971 977 11,300
2011/11/22 981 1,012 955 1,000 30,300
2011/11/21 1,050 1,050 1,002 1,015 15,000
2011/11/18 1,011 1,050 1,010 1,050 16,200
2011/11/17 1,038 1,046 1,016 1,041 14,300
2011/11/16 1,070 1,071 1,013 1,068 15,700
2011/11/15 1,090 1,104 1,074 1,079 12,300
2011/11/14 1,120 1,135 1,115 1,115 9,000
2011/11/11 1,115 1,125 1,083 1,110 12,100
2011/11/10 1,070 1,119 1,070 1,110 24,400
2011/11/09 1,107 1,155 1,100 1,133 23,800
2011/11/08 1,130 1,139 1,060 1,100 25,400
2011/11/07 1,157 1,165 1,109 1,111 48,900
2011/11/04 1,030 1,038 1,023 1,037 6,000
2011/11/02 1,020 1,030 1,012 1,023 4,900
2011/11/01 1,057 1,065 1,033 1,048 4,700
2011/10/31 1,055 1,080 1,054 1,068 3,200
2011/10/28 1,070 1,070 1,050 1,050 2,400
2011/10/27 1,035 1,050 1,022 1,049 5,800
2011/10/26 1,006 1,050 1,000 1,026 3,700
2011/10/25 1,060 1,060 1,028 1,028 2,900
2011/10/24 1,022 1,050 1,022 1,045 1,000
2011/10/21 1,023 1,023 1,011 1,016 3,300
2011/10/20 1,021 1,034 1,017 1,022 7,900
2011/10/19 1,055 1,070 1,030 1,059 5,500
2011/10/18 1,075 1,075 1,044 1,044 4,700
2011/10/17 1,080 1,085 1,075 1,079 5,700
2011/10/14 1,079 1,079 1,070 1,070 4,400
2011/10/13 1,076 1,079 1,053 1,070 11,100
2011/10/12 1,059 1,059 1,045 1,053 2,400
2011/10/11 1,058 1,060 1,049 1,060 7,800
2011/10/07 1,030 1,035 1,020 1,030 4,400
2011/10/06 1,019 1,020 1,017 1,020 1,800
2011/10/05 1,019 1,024 992 1,001 9,600
2011/10/04 989 1,023 985 1,005 14,800
2011/10/03 982 1,004 980 1,003 10,900
2011/09/30 975 1,010 964 1,010 16,100
2011/09/29 913 955 905 951 21,500
2011/09/28 945 955 942 942 3,700
2011/09/27 982 982 946 957 13,600
2011/09/26 990 994 933 937 14,800
2011/09/22 999 999 980 995 14,400
2011/09/21 1,002 1,005 991 994 9,500
2011/09/20 1,004 1,015 996 1,001 11,600
2011/09/16 1,015 1,018 996 1,017 10,600
2011/09/15 988 1,000 988 994 11,200
2011/09/14 1,007 1,020 981 988 7,700
2011/09/13 997 1,007 990 1,005 6,200
2011/09/12 985 998 985 990 5,400
2011/09/09 1,001 1,019 990 1,002 21,200
2011/09/08 1,039 1,050 1,023 1,028 4,100
2011/09/07 1,024 1,027 987 1,027 16,700
2011/09/06 1,028 1,028 1,000 1,002 13,500
2011/09/05 1,018 1,028 1,011 1,015 11,900
2011/09/02 1,040 1,060 1,028 1,028 12,600
2011/09/01 1,070 1,074 1,054 1,055 12,700
2011/08/31 1,057 1,070 1,050 1,061 12,800
2011/08/30 1,043 1,069 1,039 1,058 16,400
2011/08/29 1,024 1,044 1,020 1,028 12,800
2011/08/26 1,022 1,038 1,019 1,026 6,800
2011/08/25 1,030 1,045 1,020 1,039 6,100
2011/08/24 1,043 1,050 1,018 1,018 12,000
2011/08/23 1,025 1,045 1,016 1,041 9,700
2011/08/22 1,050 1,070 1,000 1,010 15,600
2011/08/19 1,091 1,102 1,085 1,085 5,000
2011/08/18 1,142 1,142 1,101 1,134 4,000
2011/08/17 1,135 1,165 1,135 1,151 4,800
2011/08/16 1,132 1,141 1,132 1,137 5,300
2011/08/15 1,135 1,170 1,120 1,127 5,400
2011/08/12 1,158 1,169 1,130 1,135 7,500
2011/08/11 1,101 1,158 1,101 1,158 7,300
2011/08/10 1,160 1,160 1,130 1,145 19,000
2011/08/09 1,000 1,083 990 1,080 27,700
2011/08/08 1,099 1,099 1,050 1,050 11,300
2011/08/05 1,100 1,126 1,071 1,115 13,800
2011/08/04 1,179 1,186 1,160 1,160 4,100
2011/08/03 1,156 1,156 1,132 1,154 14,800
2011/08/02 1,210 1,210 1,165 1,169 12,400
2011/08/01 1,164 1,223 1,164 1,212 12,400
2011/07/29 1,215 1,220 1,191 1,200 13,900
2011/07/28 1,225 1,225 1,200 1,215 39,700
2011/07/27 1,278 1,278 1,262 1,266 8,400
2011/07/26 1,276 1,280 1,273 1,278 8,000
2011/07/25 1,285 1,285 1,276 1,281 9,400
2011/07/22 1,288 1,290 1,277 1,283 11,100
2011/07/21 1,291 1,292 1,278 1,278 27,600
2011/07/20 1,280 1,297 1,280 1,289 12,200
2011/07/19 1,280 1,280 1,274 1,276 7,900
2011/07/15 1,286 1,293 1,286 1,291 8,200
2011/07/14 1,292 1,297 1,280 1,294 17,400
2011/07/13 1,286 1,300 1,284 1,300 12,100
2011/07/12 1,289 1,294 1,275 1,294 31,200
2011/07/11 1,310 1,310 1,290 1,294 16,100
2011/07/08 1,310 1,314 1,299 1,304 25,700
2011/07/07 1,266 1,308 1,265 1,307 40,600
2011/07/06 1,288 1,289 1,266 1,278 46,000
2011/07/05 1,315 1,315 1,288 1,291 44,500
2011/07/04 1,328 1,340 1,310 1,315 25,700
2011/07/01 1,352 1,356 1,319 1,325 14,400
2011/06/30 1,361 1,363 1,342 1,349 10,200
2011/06/29 1,352 1,370 1,348 1,368 7,900
2011/06/28 1,385 1,385 1,331 1,348 21,400
2011/06/27 1,384 1,384 1,370 1,370 12,500
2011/06/24 1,353 1,381 1,350 1,375 34,000
2011/06/23 1,351 1,353 1,327 1,338 17,300
2011/06/22 1,350 1,358 1,350 1,357 10,300
2011/06/21 1,338 1,350 1,336 1,342 26,300
2011/06/20 1,350 1,364 1,346 1,353 12,600
2011/06/17 1,340 1,350 1,306 1,324 11,000
2011/06/16 1,380 1,380 1,341 1,347 15,800
2011/06/15 1,375 1,395 1,370 1,390 12,700
2011/06/14 1,380 1,388 1,362 1,364 11,500
2011/06/13 1,373 1,380 1,354 1,380 6,500
2011/06/10 1,390 1,400 1,361 1,388 19,200
2011/06/09 1,395 1,399 1,365 1,389 10,400
2011/06/08 1,421 1,421 1,400 1,407 12,300
2011/06/07 1,414 1,421 1,396 1,412 9,800
2011/06/06 1,411 1,435 1,411 1,420 11,300
2011/06/03 1,439 1,442 1,415 1,419 12,600
2011/06/02 1,415 1,439 1,400 1,439 24,800
2011/06/01 1,439 1,458 1,422 1,437 19,800
2011/05/31 1,448 1,460 1,422 1,460 26,400
2011/05/30 1,399 1,475 1,396 1,450 63,600
2011/05/27 1,350 1,380 1,321 1,375 47,700
2011/05/26 1,337 1,337 1,304 1,310 12,300
2011/05/25 1,344 1,344 1,303 1,337 29,500
2011/05/24 1,241 1,272 1,241 1,254 11,100
2011/05/23 1,303 1,303 1,260 1,268 29,100
2011/05/20 1,320 1,335 1,282 1,310 92,500
2011/05/19 1,195 1,250 1,180 1,250 32,000
2011/05/18 1,150 1,171 1,137 1,165 21,000
2011/05/17 1,124 1,148 1,110 1,116 18,400
2011/05/16 1,130 1,160 1,130 1,130 27,900
2011/05/13 1,165 1,170 1,124 1,165 52,500
2011/05/12 1,241 1,259 1,229 1,241 7,400
2011/05/11 1,240 1,260 1,240 1,241 9,400
2011/05/10 1,270 1,270 1,240 1,242 21,100
2011/05/09 1,283 1,285 1,263 1,270 10,200
2011/05/06 1,258 1,270 1,244 1,260 16,600
2011/05/02 1,290 1,291 1,268 1,286 19,900
2011/04/28 1,278 1,280 1,260 1,280 17,500
2011/04/27 1,260 1,273 1,259 1,265 14,800
2011/04/26 1,257 1,269 1,240 1,243 12,200
2011/04/25 1,240 1,255 1,226 1,253 16,500
2011/04/22 1,206 1,224 1,205 1,223 8,500
2011/04/21 1,205 1,230 1,199 1,206 10,400
2011/04/20 1,163 1,200 1,161 1,185 10,100
2011/04/19 1,197 1,197 1,174 1,183 11,900
2011/04/18 1,243 1,243 1,204 1,204 7,100
2011/04/15 1,219 1,244 1,211 1,222 10,700
2011/04/14 1,230 1,249 1,215 1,225 20,200
2011/04/13 1,199 1,231 1,199 1,230 10,200
2011/04/12 1,225 1,248 1,193 1,220 24,300
2011/04/11 1,200 1,250 1,200 1,225 14,500
2011/04/08 1,150 1,204 1,150 1,200 15,500
2011/04/07 1,176 1,180 1,155 1,180 6,700
2011/04/06 1,180 1,180 1,139 1,160 15,500
2011/04/05 1,200 1,200 1,120 1,141 42,100
2011/04/04 1,268 1,268 1,216 1,219 10,900
2011/04/01 1,310 1,330 1,240 1,247 32,400
2011/03/31 1,331 1,338 1,300 1,309 24,300
2011/03/30 1,225 1,340 1,225 1,301 24,000
2011/03/29 1,165 1,238 1,165 1,221 14,900
2011/03/28 1,180 1,200 1,176 1,180 17,800
2011/03/25 1,220 1,220 1,177 1,191 30,800
2011/03/24 1,250 1,250 1,180 1,190 32,400
2011/03/23 1,275 1,276 1,226 1,230 54,600
2011/03/22 1,355 1,355 1,261 1,275 72,800
2011/03/18 1,075 1,210 1,075 1,200 59,200
2011/03/17 911 1,060 911 1,021 52,300
2011/03/16 899 1,049 888 1,001 94,000
2011/03/15 897 922 897 910 178,200
2011/03/14 1,197 1,221 1,197 1,197 105,300
2011/03/11 1,495 1,501 1,485 1,497 18,600
2011/03/10 1,510 1,519 1,492 1,519 31,300
2011/03/09 1,508 1,519 1,490 1,503 14,600
2011/03/08 1,493 1,519 1,485 1,507 24,000
2011/03/07 1,521 1,521 1,500 1,504 22,100
2011/03/04 1,530 1,540 1,516 1,516 29,200
2011/03/03 1,540 1,540 1,498 1,504 34,700
2011/03/02 1,498 1,507 1,485 1,500 28,700
2011/03/01 1,510 1,547 1,510 1,516 55,600
2011/02/28 1,458 1,508 1,453 1,494 45,400
2011/02/25 1,405 1,461 1,405 1,453 33,300
2011/02/24 1,465 1,470 1,400 1,403 60,400
2011/02/23 1,472 1,522 1,472 1,493 41,100
2011/02/22 1,578 1,578 1,500 1,535 50,100
2011/02/21 1,598 1,598 1,576 1,580 11,900
2011/02/18 1,603 1,603 1,580 1,598 18,600
2011/02/17 1,639 1,640 1,595 1,597 32,200
2011/02/16 1,654 1,661 1,621 1,637 24,300
2011/02/15 1,655 1,662 1,635 1,655 37,200
2011/02/14 1,629 1,657 1,612 1,640 62,100
2011/02/10 1,566 1,600 1,561 1,595 55,800
2011/02/09 1,680 1,683 1,620 1,620 47,800
2011/02/08 1,680 1,685 1,662 1,666 33,000
2011/02/07 1,648 1,691 1,641 1,673 50,000
2011/02/04 1,620 1,638 1,610 1,630 25,300
2011/02/03 1,618 1,649 1,603 1,619 40,700
2011/02/02 1,570 1,624 1,570 1,606 42,300
2011/02/01 1,478 1,540 1,478 1,530 28,200
2011/01/31 1,500 1,519 1,471 1,477 40,600
2011/01/28 1,562 1,567 1,535 1,541 20,500
2011/01/27 1,586 1,593 1,574 1,575 11,800
2011/01/26 1,624 1,635 1,588 1,609 15,300
2011/01/25 1,600 1,639 1,592 1,624 45,700
2011/01/24 1,550 1,578 1,511 1,577 17,300
2011/01/21 1,605 1,610 1,522 1,550 87,100
2011/01/20 1,642 1,642 1,594 1,613 49,500
2011/01/19 1,675 1,675 1,634 1,660 27,800
2011/01/18 1,680 1,690 1,620 1,645 42,200
2011/01/17 1,615 1,696 1,615 1,690 83,000
2011/01/14 1,635 1,645 1,586 1,621 108,500
2011/01/13 1,651 1,719 1,601 1,662 123,200
2011/01/12 1,749 1,749 1,665 1,670 119,300
2011/01/11 1,651 1,753 1,641 1,752 144,200
2011/01/07 1,630 1,648 1,590 1,648 78,000
2011/01/06 1,562 1,620 1,538 1,612 138,200
2011/01/05 1,570 1,585 1,521 1,531 104,600
2011/01/04 1,480 1,543 1,470 1,540 123,900

このページの先頭へ