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 |
---|---|---|---|---|---|
2014/12/30 | 1,117 | 1,120 | 1,106 | 1,117 | 17,700 |
2014/12/29 | 1,090 | 1,120 | 1,086 | 1,110 | 16,000 |
2014/12/26 | 1,054 | 1,087 | 1,054 | 1,084 | 10,700 |
2014/12/25 | 1,060 | 1,061 | 1,050 | 1,053 | 29,200 |
2014/12/24 | 1,065 | 1,065 | 1,054 | 1,062 | 27,000 |
2014/12/22 | 1,063 | 1,067 | 1,063 | 1,065 | 27,600 |
2014/12/19 | 1,069 | 1,071 | 1,058 | 1,060 | 22,300 |
2014/12/18 | 1,078 | 1,088 | 1,064 | 1,066 | 7,900 |
2014/12/17 | 1,050 | 1,068 | 1,050 | 1,063 | 45,400 |
2014/12/16 | 1,064 | 1,065 | 1,050 | 1,050 | 14,500 |
2014/12/15 | 1,074 | 1,087 | 1,068 | 1,076 | 13,200 |
2014/12/12 | 1,087 | 1,093 | 1,072 | 1,078 | 8,600 |
2014/12/11 | 1,050 | 1,087 | 1,040 | 1,087 | 11,700 |
2014/12/10 | 1,101 | 1,110 | 1,073 | 1,076 | 30,900 |
2014/12/09 | 1,129 | 1,132 | 1,101 | 1,101 | 19,400 |
2014/12/08 | 1,137 | 1,137 | 1,121 | 1,135 | 14,400 |
2014/12/05 | 1,133 | 1,140 | 1,120 | 1,137 | 16,400 |
2014/12/04 | 1,118 | 1,139 | 1,109 | 1,138 | 10,700 |
2014/12/03 | 1,123 | 1,136 | 1,120 | 1,120 | 14,100 |
2014/12/02 | 1,145 | 1,146 | 1,109 | 1,123 | 18,000 |
2014/12/01 | 1,148 | 1,179 | 1,141 | 1,144 | 46,900 |
2014/11/28 | 1,084 | 1,108 | 1,080 | 1,108 | 12,900 |
2014/11/27 | 1,090 | 1,090 | 1,072 | 1,072 | 9,800 |
2014/11/26 | 1,074 | 1,104 | 1,073 | 1,090 | 23,600 |
2014/11/25 | 1,068 | 1,075 | 1,061 | 1,075 | 14,400 |
2014/11/21 | 1,052 | 1,058 | 1,043 | 1,055 | 10,400 |
2014/11/20 | 1,064 | 1,067 | 1,053 | 1,057 | 3,300 |
2014/11/19 | 1,074 | 1,074 | 1,052 | 1,070 | 11,200 |
2014/11/18 | 1,050 | 1,076 | 1,050 | 1,076 | 6,600 |
2014/11/17 | 1,069 | 1,069 | 1,043 | 1,043 | 7,400 |
2014/11/14 | 1,078 | 1,078 | 1,041 | 1,053 | 16,300 |
2014/11/13 | 1,064 | 1,064 | 1,050 | 1,053 | 9,600 |
2014/11/12 | 1,082 | 1,085 | 1,058 | 1,059 | 9,100 |
2014/11/11 | 1,089 | 1,089 | 1,061 | 1,077 | 10,100 |
2014/11/10 | 1,060 | 1,061 | 1,047 | 1,059 | 8,900 |
2014/11/07 | 1,039 | 1,047 | 1,037 | 1,047 | 9,400 |
2014/11/06 | 1,030 | 1,047 | 1,030 | 1,040 | 9,200 |
2014/11/05 | 1,049 | 1,049 | 1,025 | 1,030 | 9,000 |
2014/11/04 | 1,052 | 1,058 | 1,048 | 1,050 | 16,100 |
2014/10/31 | 1,035 | 1,041 | 1,031 | 1,036 | 9,400 |
2014/10/30 | 1,027 | 1,040 | 1,027 | 1,030 | 5,200 |
2014/10/29 | 1,024 | 1,038 | 1,024 | 1,035 | 2,300 |
2014/10/28 | 1,031 | 1,040 | 1,031 | 1,034 | 3,300 |
2014/10/27 | 1,040 | 1,046 | 1,034 | 1,040 | 4,100 |
2014/10/24 | 1,048 | 1,048 | 1,011 | 1,011 | 6,000 |
2014/10/23 | 1,018 | 1,024 | 1,018 | 1,024 | 3,300 |
2014/10/22 | 1,015 | 1,024 | 1,011 | 1,018 | 3,900 |
2014/10/21 | 1,034 | 1,034 | 1,010 | 1,013 | 4,500 |
2014/10/20 | 1,010 | 1,046 | 1,009 | 1,034 | 6,700 |
2014/10/17 | 991 | 1,000 | 988 | 997 | 10,000 |
2014/10/16 | 990 | 1,000 | 988 | 990 | 18,600 |
2014/10/15 | 1,003 | 1,010 | 1,000 | 1,000 | 20,200 |
2014/10/14 | 1,005 | 1,018 | 1,003 | 1,003 | 15,200 |
2014/10/10 | 1,048 | 1,060 | 1,018 | 1,028 | 28,200 |
2014/10/09 | 1,083 | 1,108 | 1,053 | 1,060 | 13,700 |
2014/10/08 | 1,090 | 1,096 | 1,074 | 1,076 | 21,300 |
2014/10/07 | 1,107 | 1,128 | 1,102 | 1,111 | 6,200 |
2014/10/06 | 1,093 | 1,110 | 1,093 | 1,102 | 4,800 |
2014/10/03 | 1,081 | 1,100 | 1,081 | 1,084 | 10,700 |
2014/10/02 | 1,120 | 1,120 | 1,085 | 1,090 | 31,600 |
2014/10/01 | 1,141 | 1,143 | 1,135 | 1,135 | 4,200 |
2014/09/30 | 1,152 | 1,154 | 1,141 | 1,143 | 7,200 |
2014/09/29 | 1,173 | 1,173 | 1,148 | 1,151 | 15,000 |
2014/09/26 | 1,161 | 1,178 | 1,161 | 1,170 | 5,900 |
2014/09/25 | 1,196 | 1,205 | 1,189 | 1,190 | 15,100 |
2014/09/24 | 1,195 | 1,200 | 1,178 | 1,200 | 11,700 |
2014/09/22 | 1,204 | 1,204 | 1,185 | 1,197 | 8,500 |
2014/09/19 | 1,188 | 1,206 | 1,188 | 1,204 | 6,300 |
2014/09/18 | 1,206 | 1,227 | 1,180 | 1,186 | 35,900 |
2014/09/17 | 1,168 | 1,199 | 1,165 | 1,199 | 23,600 |
2014/09/16 | 1,163 | 1,170 | 1,153 | 1,158 | 11,400 |
2014/09/12 | 1,152 | 1,164 | 1,152 | 1,156 | 8,300 |
2014/09/11 | 1,150 | 1,162 | 1,150 | 1,152 | 17,200 |
2014/09/10 | 1,172 | 1,172 | 1,154 | 1,155 | 10,200 |
2014/09/09 | 1,153 | 1,164 | 1,150 | 1,164 | 10,900 |
2014/09/08 | 1,151 | 1,153 | 1,140 | 1,153 | 5,200 |
2014/09/05 | 1,140 | 1,146 | 1,136 | 1,140 | 7,100 |
2014/09/04 | 1,141 | 1,150 | 1,135 | 1,136 | 14,200 |
2014/09/03 | 1,143 | 1,159 | 1,138 | 1,150 | 10,300 |
2014/09/02 | 1,160 | 1,160 | 1,131 | 1,143 | 13,900 |
2014/09/01 | 1,136 | 1,159 | 1,134 | 1,159 | 14,200 |
2014/08/29 | 1,128 | 1,135 | 1,113 | 1,135 | 14,500 |
2014/08/28 | 1,132 | 1,141 | 1,122 | 1,125 | 21,600 |
2014/08/27 | 1,137 | 1,139 | 1,128 | 1,135 | 12,100 |
2014/08/26 | 1,140 | 1,140 | 1,132 | 1,138 | 17,100 |
2014/08/25 | 1,149 | 1,149 | 1,136 | 1,140 | 14,200 |
2014/08/22 | 1,142 | 1,157 | 1,142 | 1,149 | 11,000 |
2014/08/21 | 1,162 | 1,163 | 1,142 | 1,144 | 16,000 |
2014/08/20 | 1,176 | 1,178 | 1,168 | 1,170 | 8,300 |
2014/08/19 | 1,177 | 1,177 | 1,145 | 1,168 | 12,900 |
2014/08/18 | 1,175 | 1,184 | 1,170 | 1,180 | 9,200 |
2014/08/15 | 1,128 | 1,174 | 1,128 | 1,169 | 13,000 |
2014/08/14 | 1,126 | 1,137 | 1,126 | 1,137 | 7,500 |
2014/08/13 | 1,155 | 1,155 | 1,125 | 1,126 | 4,500 |
2014/08/12 | 1,151 | 1,151 | 1,126 | 1,132 | 17,500 |
2014/08/11 | 1,171 | 1,183 | 1,142 | 1,150 | 23,800 |
2014/08/08 | 1,193 | 1,193 | 1,160 | 1,166 | 15,000 |
2014/08/07 | 1,161 | 1,198 | 1,161 | 1,198 | 16,800 |
2014/08/06 | 1,200 | 1,200 | 1,148 | 1,175 | 36,100 |
2014/08/05 | 1,215 | 1,215 | 1,202 | 1,202 | 7,800 |
2014/08/04 | 1,218 | 1,218 | 1,209 | 1,215 | 10,400 |
2014/08/01 | 1,208 | 1,225 | 1,205 | 1,218 | 9,600 |
2014/07/31 | 1,231 | 1,243 | 1,220 | 1,220 | 17,500 |
2014/07/30 | 1,235 | 1,249 | 1,231 | 1,234 | 7,500 |
2014/07/29 | 1,225 | 1,252 | 1,210 | 1,242 | 24,300 |
2014/07/28 | 1,213 | 1,222 | 1,210 | 1,212 | 6,400 |
2014/07/25 | 1,226 | 1,226 | 1,210 | 1,213 | 10,400 |
2014/07/24 | 1,209 | 1,215 | 1,204 | 1,210 | 10,100 |
2014/07/23 | 1,230 | 1,230 | 1,208 | 1,208 | 13,400 |
2014/07/22 | 1,224 | 1,235 | 1,217 | 1,220 | 8,000 |
2014/07/18 | 1,218 | 1,239 | 1,204 | 1,211 | 21,200 |
2014/07/17 | 1,244 | 1,280 | 1,237 | 1,248 | 51,600 |
2014/07/16 | 1,248 | 1,248 | 1,230 | 1,231 | 16,800 |
2014/07/15 | 1,267 | 1,273 | 1,250 | 1,256 | 19,400 |
2014/07/14 | 1,273 | 1,285 | 1,258 | 1,260 | 24,500 |
2014/07/11 | 1,241 | 1,280 | 1,241 | 1,265 | 31,200 |
2014/07/10 | 1,237 | 1,271 | 1,229 | 1,252 | 24,700 |
2014/07/09 | 1,230 | 1,240 | 1,225 | 1,237 | 14,900 |
2014/07/08 | 1,275 | 1,275 | 1,244 | 1,251 | 23,000 |
2014/07/07 | 1,281 | 1,289 | 1,277 | 1,277 | 20,500 |
2014/07/04 | 1,280 | 1,297 | 1,255 | 1,289 | 62,000 |
2014/07/03 | 1,283 | 1,298 | 1,250 | 1,250 | 40,000 |
2014/07/02 | 1,208 | 1,280 | 1,205 | 1,263 | 62,000 |
2014/07/01 | 1,185 | 1,210 | 1,185 | 1,203 | 18,900 |
2014/06/30 | 1,175 | 1,180 | 1,168 | 1,175 | 12,800 |
2014/06/27 | 1,203 | 1,203 | 1,162 | 1,186 | 17,800 |
2014/06/26 | 1,211 | 1,211 | 1,190 | 1,203 | 13,100 |
2014/06/25 | 1,234 | 1,234 | 1,202 | 1,204 | 22,700 |
2014/06/24 | 1,233 | 1,239 | 1,211 | 1,218 | 26,800 |
2014/06/23 | 1,236 | 1,245 | 1,225 | 1,233 | 25,500 |
2014/06/20 | 1,242 | 1,253 | 1,229 | 1,235 | 27,700 |
2014/06/19 | 1,288 | 1,315 | 1,233 | 1,259 | 106,800 |
2014/06/18 | 1,156 | 1,220 | 1,150 | 1,203 | 84,600 |
2014/06/17 | 1,165 | 1,165 | 1,150 | 1,154 | 12,800 |
2014/06/16 | 1,163 | 1,173 | 1,161 | 1,164 | 8,500 |
2014/06/13 | 1,141 | 1,164 | 1,141 | 1,164 | 7,800 |
2014/06/12 | 1,158 | 1,158 | 1,148 | 1,150 | 7,200 |
2014/06/11 | 1,140 | 1,164 | 1,138 | 1,164 | 10,100 |
2014/06/10 | 1,179 | 1,183 | 1,145 | 1,145 | 34,500 |
2014/06/09 | 1,170 | 1,178 | 1,164 | 1,174 | 11,700 |
2014/06/06 | 1,166 | 1,170 | 1,155 | 1,160 | 8,600 |
2014/06/05 | 1,149 | 1,168 | 1,146 | 1,163 | 16,000 |
2014/06/04 | 1,143 | 1,150 | 1,140 | 1,146 | 11,700 |
2014/06/03 | 1,160 | 1,163 | 1,131 | 1,140 | 16,600 |
2014/06/02 | 1,157 | 1,160 | 1,145 | 1,155 | 14,800 |
2014/05/30 | 1,174 | 1,176 | 1,147 | 1,155 | 7,800 |
2014/05/29 | 1,174 | 1,174 | 1,157 | 1,169 | 8,600 |
2014/05/28 | 1,152 | 1,180 | 1,137 | 1,156 | 27,600 |
2014/05/27 | 1,147 | 1,155 | 1,135 | 1,142 | 23,200 |
2014/05/26 | 1,100 | 1,130 | 1,095 | 1,127 | 26,200 |
2014/05/23 | 1,063 | 1,140 | 1,061 | 1,090 | 37,600 |
2014/05/22 | 1,033 | 1,050 | 1,030 | 1,033 | 11,200 |
2014/05/21 | 1,018 | 1,030 | 1,010 | 1,016 | 12,100 |
2014/05/20 | 1,037 | 1,043 | 1,016 | 1,016 | 31,500 |
2014/05/19 | 1,158 | 1,160 | 1,034 | 1,050 | 97,800 |
2014/05/16 | 1,069 | 1,123 | 1,066 | 1,117 | 48,900 |
2014/05/15 | 1,036 | 1,064 | 1,036 | 1,064 | 18,600 |
2014/05/14 | 1,029 | 1,055 | 1,020 | 1,055 | 10,400 |
2014/05/13 | 1,013 | 1,038 | 1,005 | 1,027 | 13,300 |
2014/05/12 | 1,061 | 1,061 | 1,006 | 1,007 | 34,700 |
2014/05/09 | 1,080 | 1,080 | 1,021 | 1,061 | 38,100 |
2014/05/08 | 1,109 | 1,109 | 1,085 | 1,085 | 16,500 |
2014/05/07 | 1,135 | 1,135 | 1,091 | 1,101 | 12,400 |
2014/05/02 | 1,120 | 1,135 | 1,118 | 1,129 | 8,800 |
2014/05/01 | 1,108 | 1,128 | 1,108 | 1,117 | 9,900 |
2014/04/30 | 1,125 | 1,125 | 1,107 | 1,107 | 8,800 |
2014/04/28 | 1,158 | 1,159 | 1,115 | 1,117 | 20,900 |
2014/04/25 | 1,168 | 1,168 | 1,157 | 1,166 | 5,900 |
2014/04/24 | 1,171 | 1,171 | 1,145 | 1,152 | 14,500 |
2014/04/23 | 1,162 | 1,169 | 1,156 | 1,160 | 1,900 |
2014/04/22 | 1,161 | 1,170 | 1,152 | 1,156 | 17,600 |
2014/04/21 | 1,160 | 1,180 | 1,158 | 1,166 | 8,200 |
2014/04/18 | 1,183 | 1,183 | 1,150 | 1,165 | 7,600 |
2014/04/17 | 1,179 | 1,179 | 1,164 | 1,168 | 9,800 |
2014/04/16 | 1,151 | 1,198 | 1,151 | 1,164 | 29,100 |
2014/04/15 | 1,170 | 1,170 | 1,146 | 1,169 | 12,600 |
2014/04/14 | 1,131 | 1,159 | 1,130 | 1,136 | 12,200 |
2014/04/11 | 1,130 | 1,166 | 1,130 | 1,148 | 36,200 |
2014/04/10 | 1,253 | 1,257 | 1,174 | 1,184 | 25,100 |
2014/04/09 | 1,258 | 1,278 | 1,216 | 1,220 | 28,700 |
2014/04/08 | 1,260 | 1,272 | 1,260 | 1,263 | 14,700 |
2014/04/07 | 1,298 | 1,298 | 1,260 | 1,266 | 21,500 |
2014/04/04 | 1,312 | 1,320 | 1,300 | 1,310 | 21,100 |
2014/04/03 | 1,343 | 1,358 | 1,311 | 1,315 | 30,600 |
2014/04/02 | 1,308 | 1,333 | 1,305 | 1,310 | 25,100 |
2014/04/01 | 1,318 | 1,324 | 1,282 | 1,308 | 55,100 |
2014/03/31 | 1,311 | 1,324 | 1,300 | 1,319 | 24,800 |
2014/03/28 | 1,241 | 1,313 | 1,240 | 1,311 | 26,400 |
2014/03/27 | 1,214 | 1,250 | 1,201 | 1,240 | 25,100 |
2014/03/26 | 1,200 | 1,270 | 1,200 | 1,265 | 48,800 |
2014/03/25 | 1,288 | 1,290 | 1,253 | 1,253 | 70,900 |
2014/03/24 | 1,256 | 1,323 | 1,256 | 1,318 | 27,800 |
2014/03/20 | 1,321 | 1,342 | 1,272 | 1,272 | 60,900 |
2014/03/19 | 1,430 | 1,430 | 1,330 | 1,340 | 68,000 |
2014/03/18 | 1,415 | 1,428 | 1,380 | 1,401 | 33,300 |
2014/03/17 | 1,400 | 1,430 | 1,365 | 1,367 | 35,100 |
2014/03/14 | 1,421 | 1,472 | 1,392 | 1,430 | 73,000 |
2014/03/13 | 1,530 | 1,559 | 1,472 | 1,486 | 69,200 |
2014/03/12 | 1,555 | 1,575 | 1,507 | 1,541 | 50,000 |
2014/03/11 | 1,628 | 1,635 | 1,521 | 1,541 | 167,400 |
2014/03/10 | 1,609 | 1,710 | 1,516 | 1,660 | 227,700 |
2014/03/07 | 1,630 | 1,630 | 1,560 | 1,591 | 90,500 |
2014/03/06 | 1,509 | 1,629 | 1,491 | 1,600 | 194,600 |
2014/03/05 | 1,506 | 1,510 | 1,470 | 1,492 | 48,600 |
2014/03/04 | 1,451 | 1,505 | 1,448 | 1,471 | 47,800 |
2014/03/03 | 1,431 | 1,497 | 1,402 | 1,497 | 65,700 |
2014/02/28 | 1,502 | 1,536 | 1,453 | 1,461 | 71,100 |
2014/02/27 | 1,502 | 1,584 | 1,455 | 1,519 | 125,700 |
2014/02/26 | 1,614 | 1,614 | 1,490 | 1,503 | 142,600 |
2014/02/25 | 1,685 | 1,691 | 1,540 | 1,596 | 205,000 |
2014/02/24 | 1,648 | 1,730 | 1,540 | 1,653 | 360,800 |
2014/02/21 | 1,421 | 1,630 | 1,421 | 1,585 | 421,400 |
2014/02/20 | 1,489 | 1,492 | 1,385 | 1,391 | 73,400 |
2014/02/19 | 1,310 | 1,497 | 1,302 | 1,440 | 112,700 |
2014/02/18 | 1,282 | 1,350 | 1,282 | 1,311 | 43,200 |
2014/02/17 | 1,325 | 1,346 | 1,256 | 1,307 | 31,300 |
2014/02/14 | 1,407 | 1,423 | 1,290 | 1,314 | 60,500 |
2014/02/13 | 1,368 | 1,549 | 1,350 | 1,406 | 192,700 |
2014/02/12 | 1,349 | 1,350 | 1,332 | 1,338 | 36,200 |
2014/02/10 | 1,320 | 1,346 | 1,281 | 1,328 | 69,100 |
2014/02/07 | 1,310 | 1,375 | 1,310 | 1,322 | 80,600 |
2014/02/06 | 1,225 | 1,350 | 1,225 | 1,334 | 46,900 |
2014/02/05 | 1,230 | 1,230 | 1,141 | 1,195 | 56,500 |
2014/02/04 | 1,120 | 1,187 | 1,119 | 1,140 | 148,500 |
2014/02/03 | 1,360 | 1,370 | 1,270 | 1,270 | 55,000 |
2014/01/31 | 1,495 | 1,495 | 1,351 | 1,406 | 47,900 |
2014/01/30 | 1,452 | 1,471 | 1,432 | 1,441 | 45,200 |
2014/01/29 | 1,495 | 1,533 | 1,481 | 1,520 | 22,700 |
2014/01/28 | 1,487 | 1,520 | 1,460 | 1,474 | 64,100 |
2014/01/27 | 1,437 | 1,496 | 1,431 | 1,487 | 109,200 |
2014/01/24 | 1,570 | 1,580 | 1,550 | 1,553 | 67,600 |
2014/01/23 | 1,641 | 1,675 | 1,607 | 1,623 | 72,800 |
2014/01/22 | 1,665 | 1,690 | 1,620 | 1,646 | 95,700 |
2014/01/21 | 1,670 | 1,698 | 1,600 | 1,655 | 110,600 |
2014/01/20 | 1,596 | 1,621 | 1,578 | 1,590 | 91,600 |
2014/01/17 | 1,574 | 1,588 | 1,545 | 1,566 | 89,700 |
2014/01/16 | 1,585 | 1,635 | 1,540 | 1,560 | 175,600 |
2014/01/15 | 1,740 | 1,740 | 1,537 | 1,570 | 383,700 |
2014/01/14 | 1,615 | 1,847 | 1,570 | 1,691 | 528,100 |
2014/01/10 | 1,909 | 1,965 | 1,613 | 1,648 | 1,007,800 |
2014/01/09 | 1,789 | 1,789 | 1,751 | 1,789 | 443,000 |
2014/01/08 | 1,218 | 1,489 | 1,200 | 1,489 | 332,200 |
2014/01/07 | 1,149 | 1,245 | 1,138 | 1,189 | 36,700 |
2014/01/06 | 1,117 | 1,156 | 1,117 | 1,133 | 24,500 |