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 |
---|---|---|---|---|---|
2015/12/30 | 815 | 824 | 811 | 816 | 6,600 |
2015/12/29 | 811 | 825 | 804 | 823 | 4,900 |
2015/12/28 | 799 | 814 | 799 | 804 | 2,600 |
2015/12/25 | 801 | 801 | 777 | 785 | 55,200 |
2015/12/24 | 809 | 810 | 800 | 801 | 28,900 |
2015/12/22 | 805 | 810 | 802 | 805 | 28,400 |
2015/12/21 | 818 | 818 | 811 | 815 | 10,400 |
2015/12/18 | 821 | 826 | 821 | 821 | 23,900 |
2015/12/17 | 821 | 825 | 820 | 821 | 22,200 |
2015/12/16 | 828 | 828 | 821 | 821 | 18,300 |
2015/12/15 | 825 | 830 | 822 | 822 | 14,900 |
2015/12/14 | 830 | 833 | 827 | 828 | 13,500 |
2015/12/11 | 841 | 844 | 836 | 836 | 14,300 |
2015/12/10 | 857 | 857 | 839 | 839 | 10,600 |
2015/12/09 | 840 | 850 | 839 | 840 | 10,800 |
2015/12/08 | 851 | 853 | 840 | 840 | 24,000 |
2015/12/07 | 860 | 862 | 851 | 851 | 22,600 |
2015/12/04 | 867 | 868 | 860 | 860 | 23,500 |
2015/12/03 | 891 | 891 | 874 | 874 | 26,100 |
2015/12/02 | 890 | 900 | 882 | 891 | 33,100 |
2015/12/01 | 874 | 903 | 862 | 900 | 75,900 |
2015/11/30 | 845 | 989 | 836 | 882 | 517,700 |
2015/11/27 | 870 | 874 | 834 | 839 | 39,400 |
2015/11/26 | 829 | 877 | 826 | 847 | 68,100 |
2015/11/25 | 830 | 830 | 824 | 825 | 12,300 |
2015/11/24 | 821 | 830 | 821 | 829 | 10,300 |
2015/11/20 | 824 | 828 | 820 | 821 | 5,400 |
2015/11/19 | 830 | 830 | 820 | 829 | 12,600 |
2015/11/18 | 826 | 828 | 826 | 827 | 3,100 |
2015/11/17 | 830 | 830 | 823 | 824 | 8,700 |
2015/11/16 | 840 | 840 | 830 | 835 | 4,100 |
2015/11/13 | 845 | 845 | 830 | 843 | 11,600 |
2015/11/12 | 830 | 843 | 829 | 839 | 7,400 |
2015/11/11 | 829 | 830 | 822 | 828 | 4,000 |
2015/11/10 | 822 | 830 | 819 | 829 | 5,600 |
2015/11/09 | 823 | 823 | 814 | 822 | 9,100 |
2015/11/06 | 820 | 830 | 820 | 830 | 6,100 |
2015/11/05 | 832 | 839 | 820 | 828 | 9,100 |
2015/11/04 | 848 | 849 | 829 | 837 | 4,400 |
2015/11/02 | 845 | 849 | 819 | 840 | 9,900 |
2015/10/30 | 859 | 863 | 850 | 862 | 1,700 |
2015/10/29 | 853 | 858 | 851 | 858 | 4,700 |
2015/10/28 | 863 | 870 | 846 | 855 | 9,900 |
2015/10/27 | 864 | 870 | 863 | 863 | 5,400 |
2015/10/26 | 850 | 865 | 850 | 864 | 5,700 |
2015/10/23 | 860 | 860 | 847 | 849 | 7,300 |
2015/10/22 | 860 | 860 | 848 | 848 | 4,900 |
2015/10/21 | 869 | 869 | 858 | 860 | 14,600 |
2015/10/20 | 854 | 865 | 854 | 860 | 700 |
2015/10/19 | 868 | 868 | 857 | 866 | 2,300 |
2015/10/16 | 870 | 870 | 865 | 867 | 5,600 |
2015/10/15 | 865 | 865 | 865 | 865 | 1,000 |
2015/10/14 | 876 | 880 | 865 | 865 | 9,100 |
2015/10/13 | 876 | 882 | 875 | 878 | 4,300 |
2015/10/09 | 875 | 890 | 875 | 876 | 7,100 |
2015/10/08 | 875 | 876 | 870 | 875 | 3,900 |
2015/10/07 | 874 | 881 | 874 | 875 | 2,300 |
2015/10/06 | 875 | 884 | 875 | 884 | 2,300 |
2015/10/05 | 872 | 883 | 872 | 875 | 2,400 |
2015/10/02 | 880 | 880 | 871 | 871 | 2,000 |
2015/10/01 | 870 | 871 | 865 | 865 | 700 |
2015/09/30 | 852 | 876 | 852 | 873 | 3,900 |
2015/09/29 | 898 | 898 | 852 | 852 | 3,300 |
2015/09/28 | 909 | 909 | 890 | 890 | 1,400 |
2015/09/25 | 915 | 915 | 885 | 910 | 3,400 |
2015/09/24 | 912 | 914 | 912 | 914 | 1,900 |
2015/09/18 | 896 | 915 | 896 | 915 | 3,300 |
2015/09/17 | 891 | 912 | 891 | 910 | 2,500 |
2015/09/16 | 893 | 895 | 888 | 888 | 1,200 |
2015/09/15 | 902 | 922 | 890 | 891 | 4,800 |
2015/09/14 | 929 | 929 | 886 | 899 | 5,700 |
2015/09/11 | 902 | 929 | 902 | 929 | 3,800 |
2015/09/10 | 888 | 902 | 888 | 902 | 4,000 |
2015/09/09 | 860 | 902 | 860 | 902 | 6,300 |
2015/09/08 | 868 | 868 | 850 | 868 | 2,700 |
2015/09/07 | 865 | 871 | 831 | 859 | 6,600 |
2015/09/04 | 897 | 897 | 874 | 874 | 4,300 |
2015/09/03 | 894 | 900 | 883 | 883 | 3,700 |
2015/09/02 | 897 | 908 | 880 | 894 | 7,800 |
2015/09/01 | 935 | 935 | 906 | 908 | 4,700 |
2015/08/31 | 935 | 935 | 920 | 922 | 5,100 |
2015/08/28 | 916 | 940 | 916 | 920 | 6,000 |
2015/08/27 | 885 | 911 | 885 | 911 | 5,500 |
2015/08/26 | 850 | 888 | 850 | 884 | 12,700 |
2015/08/25 | 837 | 880 | 811 | 858 | 20,100 |
2015/08/24 | 940 | 940 | 882 | 882 | 20,700 |
2015/08/21 | 985 | 985 | 942 | 942 | 22,000 |
2015/08/20 | 993 | 993 | 988 | 988 | 4,400 |
2015/08/19 | 991 | 993 | 988 | 993 | 5,500 |
2015/08/18 | 991 | 996 | 991 | 992 | 5,100 |
2015/08/17 | 991 | 995 | 990 | 991 | 5,800 |
2015/08/14 | 1,000 | 1,009 | 995 | 1,000 | 3,700 |
2015/08/13 | 998 | 1,000 | 995 | 1,000 | 9,000 |
2015/08/12 | 1,003 | 1,009 | 999 | 999 | 10,400 |
2015/08/11 | 1,005 | 1,013 | 1,003 | 1,003 | 8,900 |
2015/08/10 | 1,014 | 1,014 | 1,000 | 1,002 | 16,000 |
2015/08/07 | 1,031 | 1,046 | 1,031 | 1,039 | 9,300 |
2015/08/06 | 1,029 | 1,043 | 1,029 | 1,040 | 6,200 |
2015/08/05 | 1,037 | 1,039 | 1,030 | 1,031 | 3,000 |
2015/08/04 | 1,048 | 1,048 | 1,030 | 1,045 | 4,200 |
2015/08/03 | 1,050 | 1,055 | 1,040 | 1,040 | 3,100 |
2015/07/31 | 1,038 | 1,050 | 1,038 | 1,050 | 6,500 |
2015/07/30 | 1,037 | 1,047 | 1,037 | 1,047 | 2,400 |
2015/07/29 | 1,049 | 1,049 | 1,038 | 1,047 | 1,500 |
2015/07/28 | 1,048 | 1,048 | 1,036 | 1,043 | 3,200 |
2015/07/27 | 1,049 | 1,050 | 1,042 | 1,042 | 4,100 |
2015/07/24 | 1,050 | 1,050 | 1,049 | 1,050 | 4,000 |
2015/07/23 | 1,050 | 1,052 | 1,037 | 1,046 | 6,800 |
2015/07/22 | 1,048 | 1,048 | 1,043 | 1,047 | 2,500 |
2015/07/21 | 1,053 | 1,053 | 1,029 | 1,040 | 6,500 |
2015/07/17 | 1,054 | 1,054 | 1,037 | 1,048 | 3,300 |
2015/07/16 | 1,057 | 1,057 | 1,046 | 1,054 | 22,400 |
2015/07/15 | 1,050 | 1,050 | 1,030 | 1,034 | 6,800 |
2015/07/14 | 1,040 | 1,050 | 1,040 | 1,048 | 4,000 |
2015/07/13 | 1,026 | 1,049 | 1,020 | 1,027 | 2,900 |
2015/07/10 | 1,020 | 1,044 | 1,015 | 1,044 | 7,200 |
2015/07/09 | 1,012 | 1,018 | 988 | 1,018 | 11,500 |
2015/07/08 | 1,055 | 1,055 | 1,025 | 1,032 | 6,700 |
2015/07/07 | 1,052 | 1,066 | 1,052 | 1,055 | 1,600 |
2015/07/06 | 1,051 | 1,069 | 1,051 | 1,051 | 3,000 |
2015/07/03 | 1,069 | 1,069 | 1,059 | 1,069 | 13,300 |
2015/07/02 | 1,069 | 1,070 | 1,055 | 1,059 | 13,900 |
2015/07/01 | 1,041 | 1,058 | 1,041 | 1,058 | 3,700 |
2015/06/30 | 1,045 | 1,046 | 1,040 | 1,044 | 7,900 |
2015/06/29 | 1,041 | 1,045 | 1,033 | 1,042 | 6,300 |
2015/06/26 | 1,057 | 1,068 | 1,054 | 1,060 | 2,500 |
2015/06/25 | 1,060 | 1,069 | 1,050 | 1,069 | 16,200 |
2015/06/24 | 1,059 | 1,059 | 1,050 | 1,059 | 2,200 |
2015/06/23 | 1,056 | 1,059 | 1,039 | 1,058 | 6,900 |
2015/06/22 | 1,055 | 1,055 | 1,032 | 1,049 | 9,900 |
2015/06/19 | 1,055 | 1,055 | 1,041 | 1,055 | 6,100 |
2015/06/18 | 1,043 | 1,044 | 1,033 | 1,044 | 6,400 |
2015/06/17 | 1,051 | 1,062 | 1,043 | 1,044 | 2,800 |
2015/06/16 | 1,050 | 1,054 | 1,043 | 1,054 | 6,500 |
2015/06/15 | 1,051 | 1,061 | 1,043 | 1,050 | 4,200 |
2015/06/12 | 1,060 | 1,060 | 1,050 | 1,051 | 7,700 |
2015/06/11 | 1,074 | 1,074 | 1,060 | 1,066 | 3,800 |
2015/06/10 | 1,074 | 1,074 | 1,055 | 1,073 | 5,000 |
2015/06/09 | 1,077 | 1,077 | 1,054 | 1,054 | 7,100 |
2015/06/08 | 1,057 | 1,073 | 1,057 | 1,073 | 4,900 |
2015/06/05 | 1,065 | 1,069 | 1,051 | 1,064 | 8,200 |
2015/06/04 | 1,065 | 1,081 | 1,065 | 1,074 | 5,000 |
2015/06/03 | 1,085 | 1,086 | 1,069 | 1,073 | 9,600 |
2015/06/02 | 1,075 | 1,084 | 1,075 | 1,084 | 26,700 |
2015/06/01 | 1,068 | 1,074 | 1,060 | 1,074 | 6,200 |
2015/05/29 | 1,063 | 1,079 | 1,061 | 1,075 | 69,700 |
2015/05/28 | 1,056 | 1,063 | 1,050 | 1,053 | 3,200 |
2015/05/27 | 1,052 | 1,065 | 1,042 | 1,064 | 12,700 |
2015/05/26 | 1,052 | 1,052 | 1,045 | 1,048 | 4,000 |
2015/05/25 | 1,056 | 1,056 | 1,038 | 1,047 | 4,800 |
2015/05/22 | 1,045 | 1,055 | 1,041 | 1,055 | 6,700 |
2015/05/21 | 1,053 | 1,053 | 1,048 | 1,048 | 2,800 |
2015/05/20 | 1,053 | 1,053 | 1,049 | 1,053 | 3,700 |
2015/05/19 | 1,040 | 1,053 | 1,037 | 1,053 | 16,000 |
2015/05/18 | 1,039 | 1,039 | 1,008 | 1,030 | 38,500 |
2015/05/15 | 1,055 | 1,069 | 1,042 | 1,069 | 11,800 |
2015/05/14 | 1,061 | 1,061 | 1,052 | 1,055 | 8,200 |
2015/05/13 | 1,057 | 1,063 | 1,055 | 1,062 | 6,300 |
2015/05/12 | 1,060 | 1,070 | 1,051 | 1,063 | 6,400 |
2015/05/11 | 1,056 | 1,070 | 1,054 | 1,070 | 7,300 |
2015/05/08 | 1,051 | 1,062 | 1,050 | 1,060 | 5,500 |
2015/05/07 | 1,050 | 1,055 | 1,042 | 1,048 | 16,800 |
2015/05/01 | 1,052 | 1,062 | 1,052 | 1,058 | 9,200 |
2015/04/30 | 1,075 | 1,075 | 1,055 | 1,055 | 4,600 |
2015/04/28 | 1,069 | 1,077 | 1,065 | 1,067 | 2,300 |
2015/04/27 | 1,080 | 1,080 | 1,066 | 1,078 | 4,000 |
2015/04/24 | 1,088 | 1,088 | 1,058 | 1,059 | 14,100 |
2015/04/23 | 1,089 | 1,089 | 1,061 | 1,080 | 8,200 |
2015/04/22 | 1,063 | 1,069 | 1,060 | 1,061 | 5,000 |
2015/04/21 | 1,058 | 1,066 | 1,050 | 1,063 | 5,600 |
2015/04/20 | 1,065 | 1,075 | 1,058 | 1,058 | 8,000 |
2015/04/17 | 1,065 | 1,087 | 1,065 | 1,075 | 9,600 |
2015/04/16 | 1,051 | 1,065 | 1,051 | 1,065 | 3,900 |
2015/04/15 | 1,063 | 1,063 | 1,050 | 1,050 | 8,600 |
2015/04/14 | 1,057 | 1,063 | 1,056 | 1,063 | 3,500 |
2015/04/13 | 1,053 | 1,066 | 1,053 | 1,057 | 4,300 |
2015/04/10 | 1,064 | 1,065 | 1,055 | 1,057 | 5,600 |
2015/04/09 | 1,070 | 1,075 | 1,066 | 1,073 | 3,500 |
2015/04/08 | 1,075 | 1,076 | 1,067 | 1,072 | 4,900 |
2015/04/07 | 1,052 | 1,063 | 1,049 | 1,061 | 14,100 |
2015/04/06 | 1,045 | 1,049 | 1,033 | 1,040 | 9,000 |
2015/04/03 | 1,033 | 1,040 | 1,031 | 1,035 | 7,100 |
2015/04/02 | 1,037 | 1,039 | 1,030 | 1,035 | 15,700 |
2015/04/01 | 1,048 | 1,048 | 1,035 | 1,037 | 8,800 |
2015/03/31 | 1,058 | 1,070 | 1,045 | 1,052 | 5,800 |
2015/03/30 | 1,090 | 1,090 | 1,005 | 1,054 | 19,300 |
2015/03/27 | 1,082 | 1,086 | 1,061 | 1,067 | 9,600 |
2015/03/26 | 1,108 | 1,108 | 1,092 | 1,092 | 15,100 |
2015/03/25 | 1,103 | 1,109 | 1,101 | 1,104 | 10,300 |
2015/03/24 | 1,110 | 1,115 | 1,101 | 1,115 | 9,700 |
2015/03/23 | 1,105 | 1,111 | 1,101 | 1,101 | 8,000 |
2015/03/20 | 1,103 | 1,115 | 1,100 | 1,101 | 9,500 |
2015/03/19 | 1,113 | 1,115 | 1,100 | 1,100 | 7,400 |
2015/03/18 | 1,100 | 1,119 | 1,096 | 1,119 | 14,900 |
2015/03/17 | 1,088 | 1,093 | 1,083 | 1,093 | 10,200 |
2015/03/16 | 1,080 | 1,093 | 1,080 | 1,085 | 3,800 |
2015/03/13 | 1,105 | 1,108 | 1,085 | 1,088 | 6,700 |
2015/03/12 | 1,096 | 1,115 | 1,096 | 1,098 | 13,100 |
2015/03/11 | 1,096 | 1,102 | 1,091 | 1,096 | 5,900 |
2015/03/10 | 1,111 | 1,111 | 1,096 | 1,096 | 18,600 |
2015/03/09 | 1,110 | 1,117 | 1,100 | 1,111 | 20,500 |
2015/03/06 | 1,105 | 1,107 | 1,090 | 1,107 | 13,700 |
2015/03/05 | 1,090 | 1,107 | 1,090 | 1,105 | 19,400 |
2015/03/04 | 1,075 | 1,099 | 1,069 | 1,099 | 15,600 |
2015/03/03 | 1,090 | 1,094 | 1,071 | 1,082 | 14,100 |
2015/03/02 | 1,070 | 1,088 | 1,060 | 1,084 | 18,100 |
2015/02/27 | 1,060 | 1,061 | 1,056 | 1,057 | 9,000 |
2015/02/26 | 1,054 | 1,057 | 1,050 | 1,053 | 8,800 |
2015/02/25 | 1,060 | 1,060 | 1,050 | 1,058 | 7,200 |
2015/02/24 | 1,058 | 1,059 | 1,051 | 1,058 | 2,900 |
2015/02/23 | 1,050 | 1,060 | 1,045 | 1,054 | 10,500 |
2015/02/20 | 1,062 | 1,066 | 1,045 | 1,050 | 20,700 |
2015/02/19 | 1,041 | 1,045 | 1,030 | 1,033 | 19,300 |
2015/02/18 | 1,041 | 1,048 | 1,040 | 1,040 | 6,900 |
2015/02/17 | 1,043 | 1,055 | 1,040 | 1,045 | 5,300 |
2015/02/16 | 1,038 | 1,054 | 1,038 | 1,043 | 3,300 |
2015/02/13 | 1,023 | 1,037 | 1,023 | 1,037 | 4,400 |
2015/02/12 | 1,031 | 1,032 | 1,021 | 1,022 | 15,200 |
2015/02/10 | 1,010 | 1,039 | 1,008 | 1,025 | 31,500 |
2015/02/09 | 1,053 | 1,062 | 1,050 | 1,062 | 8,300 |
2015/02/06 | 1,031 | 1,043 | 1,023 | 1,037 | 13,600 |
2015/02/05 | 1,047 | 1,047 | 1,027 | 1,039 | 22,300 |
2015/02/04 | 1,056 | 1,067 | 1,041 | 1,046 | 22,200 |
2015/02/03 | 1,065 | 1,070 | 1,054 | 1,055 | 5,800 |
2015/02/02 | 1,070 | 1,075 | 1,067 | 1,067 | 4,900 |
2015/01/30 | 1,076 | 1,079 | 1,070 | 1,073 | 8,500 |
2015/01/29 | 1,076 | 1,093 | 1,075 | 1,076 | 4,600 |
2015/01/28 | 1,073 | 1,082 | 1,073 | 1,082 | 2,500 |
2015/01/27 | 1,080 | 1,085 | 1,072 | 1,075 | 12,200 |
2015/01/26 | 1,082 | 1,085 | 1,072 | 1,072 | 4,300 |
2015/01/23 | 1,090 | 1,090 | 1,075 | 1,081 | 9,800 |
2015/01/22 | 1,081 | 1,090 | 1,065 | 1,088 | 18,000 |
2015/01/21 | 1,073 | 1,079 | 1,063 | 1,079 | 8,800 |
2015/01/20 | 1,073 | 1,085 | 1,066 | 1,073 | 3,900 |
2015/01/19 | 1,063 | 1,073 | 1,062 | 1,063 | 2,200 |
2015/01/16 | 1,059 | 1,070 | 1,050 | 1,063 | 33,900 |
2015/01/15 | 1,051 | 1,065 | 1,051 | 1,060 | 6,800 |
2015/01/14 | 1,065 | 1,071 | 1,051 | 1,052 | 5,100 |
2015/01/13 | 1,070 | 1,070 | 1,062 | 1,062 | 6,400 |
2015/01/09 | 1,098 | 1,100 | 1,062 | 1,066 | 14,700 |
2015/01/08 | 1,094 | 1,099 | 1,089 | 1,096 | 5,800 |
2015/01/07 | 1,089 | 1,094 | 1,087 | 1,094 | 1,900 |
2015/01/06 | 1,109 | 1,109 | 1,088 | 1,091 | 12,800 |
2015/01/05 | 1,117 | 1,122 | 1,111 | 1,122 | 8,600 |