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
2013/12/30 1,111 1,125 1,111 1,114 19,300
2013/12/27 1,120 1,120 1,077 1,113 12,700
2013/12/26 1,051 1,114 1,051 1,107 13,700
2013/12/25 1,050 1,074 1,035 1,035 60,000
2013/12/24 1,089 1,089 1,053 1,075 38,800
2013/12/20 1,108 1,111 1,089 1,089 59,500
2013/12/19 1,103 1,114 1,092 1,100 20,800
2013/12/18 1,130 1,130 1,095 1,095 19,900
2013/12/17 1,130 1,147 1,127 1,127 10,800
2013/12/16 1,151 1,152 1,130 1,130 15,100
2013/12/13 1,150 1,172 1,150 1,153 20,000
2013/12/12 1,154 1,168 1,135 1,138 31,400
2013/12/11 1,153 1,170 1,153 1,164 11,900
2013/12/10 1,209 1,220 1,156 1,156 29,300
2013/12/09 1,160 1,188 1,155 1,186 32,700
2013/12/06 1,141 1,154 1,110 1,151 16,900
2013/12/05 1,158 1,184 1,138 1,141 27,000
2013/12/04 1,150 1,190 1,140 1,188 23,700
2013/12/03 1,190 1,190 1,162 1,175 26,900
2013/12/02 1,210 1,216 1,186 1,193 29,900
2013/11/29 1,227 1,247 1,213 1,219 25,000
2013/11/28 1,238 1,268 1,230 1,240 28,000
2013/11/27 1,249 1,277 1,221 1,246 52,800
2013/11/26 1,255 1,255 1,205 1,218 34,800
2013/11/25 1,230 1,244 1,198 1,236 58,400
2013/11/22 1,146 1,192 1,142 1,190 41,500
2013/11/21 1,189 1,189 1,140 1,142 35,500
2013/11/20 1,196 1,205 1,156 1,160 49,300
2013/11/19 1,131 1,245 1,102 1,195 122,600
2013/11/18 1,115 1,160 1,097 1,128 61,800
2013/11/15 1,119 1,119 1,086 1,086 36,600
2013/11/14 1,070 1,125 1,063 1,095 61,600
2013/11/13 1,100 1,130 1,051 1,060 80,400
2013/11/12 992 1,050 992 1,050 33,600
2013/11/11 999 1,000 991 991 15,100
2013/11/08 990 996 986 993 7,400
2013/11/07 988 998 988 993 8,300
2013/11/06 995 1,005 988 988 28,400
2013/11/05 1,013 1,017 991 999 47,900
2013/11/01 1,096 1,096 1,055 1,060 12,500
2013/10/31 1,070 1,095 1,062 1,095 19,700
2013/10/30 1,070 1,080 1,061 1,061 18,000
2013/10/29 1,041 1,079 1,034 1,065 31,300
2013/10/28 1,035 1,050 1,032 1,040 16,200
2013/10/25 1,030 1,031 1,019 1,022 9,600
2013/10/24 1,010 1,026 1,007 1,018 12,800
2013/10/23 1,019 1,020 1,007 1,007 9,300
2013/10/22 1,017 1,023 1,011 1,011 5,300
2013/10/21 1,014 1,016 1,010 1,015 6,800
2013/10/18 1,006 1,006 999 1,004 7,000
2013/10/17 995 1,002 995 998 25,000
2013/10/16 995 1,005 993 994 8,200
2013/10/15 1,000 1,010 988 995 9,600
2013/10/11 997 1,000 985 986 13,200
2013/10/10 990 994 982 994 4,100
2013/10/09 972 984 970 984 6,900
2013/10/08 980 989 973 980 13,400
2013/10/07 1,015 1,030 997 999 24,000
2013/10/04 990 1,015 976 1,015 14,200
2013/10/03 996 1,040 990 990 21,800
2013/10/02 1,013 1,014 995 995 16,200
2013/10/01 1,017 1,023 1,013 1,013 8,900
2013/09/30 1,015 1,020 1,012 1,017 3,000
2013/09/27 1,009 1,020 1,009 1,018 6,800
2013/09/26 1,005 1,015 1,000 1,007 2,300
2013/09/25 1,034 1,034 1,010 1,017 7,600
2013/09/24 1,030 1,033 1,015 1,015 11,100
2013/09/20 1,040 1,040 1,025 1,025 9,600
2013/09/19 1,030 1,042 1,025 1,030 9,700
2013/09/18 1,015 1,048 1,013 1,030 16,300
2013/09/17 1,000 1,013 1,000 1,009 6,800
2013/09/13 996 1,010 993 993 14,900
2013/09/12 984 994 980 983 51,400
2013/09/11 974 980 974 977 6,100
2013/09/10 975 979 971 972 8,000
2013/09/09 978 978 968 970 5,400
2013/09/06 980 980 968 970 6,100
2013/09/05 968 975 965 975 4,700
2013/09/04 965 980 963 968 10,400
2013/09/03 979 984 969 980 3,600
2013/09/02 970 970 966 966 1,700
2013/08/30 987 987 962 967 2,900
2013/08/29 971 984 970 984 1,600
2013/08/28 975 980 970 970 6,500
2013/08/27 995 995 995 995 100
2013/08/26 996 996 977 984 2,800
2013/08/23 995 999 992 998 4,000
2013/08/22 990 998 970 970 20,500
2013/08/21 981 981 973 975 3,300
2013/08/20 997 1,005 977 983 12,700
2013/08/19 1,011 1,011 995 997 3,200
2013/08/16 998 1,011 998 1,011 3,600
2013/08/15 1,020 1,020 991 1,015 5,600
2013/08/14 1,020 1,030 1,020 1,020 3,500
2013/08/13 1,018 1,033 1,018 1,027 2,200
2013/08/12 1,070 1,074 1,018 1,018 18,800
2013/08/09 1,069 1,088 1,036 1,055 85,100
2013/08/08 984 1,011 981 1,009 12,200
2013/08/07 989 1,000 984 986 8,700
2013/08/06 1,005 1,005 996 1,005 5,300
2013/08/05 1,001 1,006 993 1,005 7,200
2013/08/02 995 1,005 995 1,003 13,000
2013/08/01 997 997 988 988 3,600
2013/07/31 995 998 980 995 3,500
2013/07/30 980 997 979 997 3,200
2013/07/29 995 995 970 989 7,800
2013/07/26 995 995 990 992 4,300
2013/07/25 998 999 994 998 7,000
2013/07/24 995 995 990 995 4,300
2013/07/23 992 998 990 998 3,400
2013/07/22 999 1,009 990 996 5,100
2013/07/19 1,011 1,011 994 995 5,900
2013/07/18 1,010 1,018 1,009 1,011 23,600
2013/07/17 1,003 1,006 996 1,001 4,800
2013/07/16 1,010 1,015 1,006 1,007 1,800
2013/07/12 1,000 1,007 990 1,005 4,800
2013/07/11 1,009 1,009 1,000 1,000 4,100
2013/07/10 1,010 1,013 1,006 1,013 3,800
2013/07/09 1,000 1,010 1,000 1,000 6,100
2013/07/08 1,020 1,020 1,004 1,004 6,800
2013/07/05 1,036 1,036 990 1,004 10,800
2013/07/04 985 992 982 991 6,400
2013/07/03 1,000 1,005 983 993 6,200
2013/07/02 999 1,000 988 992 6,100
2013/07/01 989 999 980 999 2,100
2013/06/28 955 990 955 990 5,800
2013/06/27 961 970 927 959 10,300
2013/06/26 989 990 951 953 11,600
2013/06/25 990 990 955 963 23,100
2013/06/24 1,010 1,011 976 984 12,500
2013/06/21 1,011 1,025 998 1,025 6,500
2013/06/20 1,020 1,033 1,008 1,016 2,800
2013/06/19 1,017 1,022 1,017 1,018 4,300
2013/06/18 1,025 1,034 1,000 1,017 8,800
2013/06/17 1,010 1,034 1,010 1,023 2,900
2013/06/14 1,017 1,049 1,017 1,021 11,000
2013/06/13 1,034 1,040 1,015 1,016 25,600
2013/06/12 1,039 1,044 1,003 1,034 23,700
2013/06/11 1,051 1,060 1,032 1,039 27,200
2013/06/10 1,010 1,055 1,010 1,051 40,000
2013/06/07 1,008 1,008 951 975 51,600
2013/06/06 1,088 1,096 1,011 1,019 88,800
2013/06/05 1,075 1,135 1,073 1,120 89,000
2013/06/04 1,052 1,072 1,048 1,072 58,400
2013/06/03 1,033 1,058 1,033 1,040 40,700
2013/05/31 1,058 1,072 1,031 1,031 36,100
2013/05/30 1,076 1,076 1,051 1,058 67,300
2013/05/29 1,057 1,088 1,053 1,076 58,900
2013/05/28 1,025 1,049 1,020 1,045 39,900
2013/05/27 1,043 1,043 1,025 1,039 33,600
2013/05/24 1,043 1,070 1,011 1,043 77,800
2013/05/23 1,098 1,100 1,020 1,025 118,000
2013/05/22 1,085 1,101 1,075 1,082 80,300
2013/05/21 1,075 1,135 1,062 1,085 211,400
2013/05/20 1,050 1,082 1,030 1,082 303,600
2013/05/17 915 944 915 932 36,800
2013/05/16 959 961 850 913 80,200
2013/05/15 960 965 952 959 19,600
2013/05/14 965 965 940 960 42,900
2013/05/13 947 955 931 954 49,700
2013/05/10 922 940 911 924 20,700
2013/05/09 924 930 914 914 22,300
2013/05/08 928 944 914 925 30,400
2013/05/07 910 914 900 914 22,400
2013/05/02 900 905 885 900 7,800
2013/05/01 900 906 896 900 28,600
2013/04/30 890 894 885 894 6,800
2013/04/26 895 895 870 890 13,600
2013/04/25 900 903 889 892 17,000
2013/04/24 890 900 883 893 25,700
2013/04/23 870 888 861 880 9,500
2013/04/22 855 880 853 875 16,500
2013/04/19 850 853 845 850 6,300
2013/04/18 847 849 840 849 5,900
2013/04/17 838 847 830 847 5,100
2013/04/16 830 838 822 837 6,700
2013/04/15 850 858 835 838 16,800
2013/04/12 846 849 839 848 10,000
2013/04/11 832 846 832 845 8,300
2013/04/10 840 840 825 830 17,700
2013/04/09 834 835 823 830 5,400
2013/04/08 826 835 820 823 10,800
2013/04/05 842 850 809 811 13,700
2013/04/04 812 829 812 829 5,200
2013/04/03 805 830 805 820 8,100
2013/04/02 830 830 808 808 7,000
2013/04/01 845 845 830 838 8,400
2013/03/29 874 877 850 853 8,700
2013/03/28 872 885 866 874 7,300
2013/03/27 885 894 881 885 9,300
2013/03/26 904 905 891 900 47,400
2013/03/25 910 910 891 904 8,600
2013/03/22 910 910 893 895 8,400
2013/03/21 909 910 900 902 12,300
2013/03/19 888 905 888 901 8,800
2013/03/18 886 900 881 888 9,900
2013/03/15 892 900 883 890 8,100
2013/03/14 905 905 890 892 8,300
2013/03/13 891 901 890 901 3,300
2013/03/12 898 910 890 891 14,300
2013/03/11 880 920 880 898 25,200
2013/03/08 883 885 870 878 12,400
2013/03/07 884 884 872 877 21,400
2013/03/06 879 894 879 885 8,400
2013/03/05 882 884 872 884 4,600
2013/03/04 880 885 875 877 9,100
2013/03/01 853 864 852 864 4,500
2013/02/28 849 851 845 850 13,500
2013/02/27 862 863 836 845 10,400
2013/02/26 845 863 840 862 5,700
2013/02/25 899 899 860 860 18,300
2013/02/22 880 880 860 880 7,000
2013/02/21 870 888 861 880 18,100
2013/02/20 858 869 856 869 7,400
2013/02/19 850 856 850 855 2,300
2013/02/18 835 850 835 850 8,900
2013/02/15 861 869 828 835 19,900
2013/02/14 880 883 858 870 7,400
2013/02/13 904 904 851 885 31,200
2013/02/12 860 920 853 907 56,700
2013/02/08 850 851 831 850 24,300
2013/02/07 835 843 830 843 15,600
2013/02/06 815 834 815 831 23,100
2013/02/05 808 810 800 810 7,400
2013/02/04 807 811 802 810 11,900
2013/02/01 805 810 801 807 8,800
2013/01/31 802 803 800 802 11,200
2013/01/30 790 803 790 796 14,400
2013/01/29 790 797 790 797 4,300
2013/01/28 800 800 793 795 8,500
2013/01/25 801 803 784 803 21,900
2013/01/24 796 800 789 799 9,100
2013/01/23 776 800 776 796 7,900
2013/01/22 799 800 772 788 15,500
2013/01/21 800 800 791 800 10,500
2013/01/18 797 800 791 800 31,300
2013/01/17 785 792 773 788 11,600
2013/01/16 806 810 787 792 27,100
2013/01/15 821 830 815 817 30,500
2013/01/11 810 825 801 824 33,600
2013/01/10 800 805 795 796 26,400
2013/01/09 771 789 769 789 14,700
2013/01/08 775 779 770 776 8,500
2013/01/07 775 777 771 775 10,900
2013/01/04 777 780 769 774 18,400

このページの先頭へ