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 |
---|---|---|---|---|---|
2017/12/29 | 851 | 856 | 850 | 850 | 10,300 |
2017/12/28 | 841 | 854 | 841 | 851 | 14,300 |
2017/12/27 | 837 | 847 | 825 | 847 | 12,700 |
2017/12/26 | 836 | 837 | 821 | 837 | 66,100 |
2017/12/25 | 861 | 861 | 825 | 827 | 93,200 |
2017/12/22 | 883 | 884 | 864 | 872 | 23,900 |
2017/12/21 | 880 | 886 | 878 | 881 | 14,000 |
2017/12/20 | 878 | 883 | 878 | 881 | 7,200 |
2017/12/19 | 877 | 881 | 877 | 879 | 12,800 |
2017/12/18 | 891 | 891 | 883 | 884 | 20,400 |
2017/12/15 | 899 | 899 | 893 | 895 | 7,400 |
2017/12/14 | 896 | 899 | 896 | 899 | 5,800 |
2017/12/13 | 907 | 907 | 895 | 896 | 7,200 |
2017/12/12 | 900 | 906 | 899 | 899 | 11,600 |
2017/12/11 | 906 | 906 | 893 | 900 | 30,700 |
2017/12/08 | 911 | 911 | 898 | 903 | 12,500 |
2017/12/07 | 903 | 909 | 895 | 897 | 20,800 |
2017/12/06 | 910 | 912 | 903 | 903 | 10,700 |
2017/12/05 | 915 | 915 | 907 | 910 | 7,900 |
2017/12/04 | 920 | 921 | 909 | 909 | 11,800 |
2017/12/01 | 923 | 923 | 917 | 919 | 3,000 |
2017/11/30 | 913 | 924 | 912 | 923 | 15,000 |
2017/11/29 | 913 | 918 | 913 | 913 | 4,200 |
2017/11/28 | 905 | 918 | 905 | 910 | 12,300 |
2017/11/27 | 911 | 912 | 906 | 908 | 5,700 |
2017/11/24 | 914 | 916 | 908 | 916 | 8,200 |
2017/11/22 | 911 | 918 | 909 | 913 | 7,700 |
2017/11/21 | 913 | 913 | 904 | 912 | 9,500 |
2017/11/20 | 912 | 918 | 906 | 912 | 7,600 |
2017/11/17 | 904 | 920 | 904 | 912 | 9,100 |
2017/11/16 | 900 | 909 | 900 | 906 | 3,600 |
2017/11/15 | 913 | 913 | 884 | 897 | 23,200 |
2017/11/14 | 934 | 934 | 912 | 917 | 29,100 |
2017/11/13 | 937 | 945 | 929 | 934 | 5,100 |
2017/11/10 | 925 | 951 | 925 | 944 | 33,800 |
2017/11/09 | 953 | 953 | 930 | 931 | 23,800 |
2017/11/08 | 941 | 954 | 940 | 953 | 19,400 |
2017/11/07 | 938 | 959 | 938 | 948 | 22,300 |
2017/11/06 | 960 | 964 | 934 | 946 | 50,300 |
2017/11/02 | 935 | 997 | 923 | 967 | 168,200 |
2017/11/01 | 1,067 | 1,091 | 1,054 | 1,070 | 72,600 |
2017/10/31 | 1,031 | 1,060 | 1,025 | 1,057 | 27,500 |
2017/10/30 | 1,039 | 1,063 | 999 | 1,030 | 64,700 |
2017/10/27 | 1,020 | 1,032 | 1,016 | 1,030 | 15,100 |
2017/10/26 | 1,020 | 1,029 | 1,016 | 1,019 | 8,000 |
2017/10/25 | 1,032 | 1,032 | 1,019 | 1,021 | 10,500 |
2017/10/24 | 1,024 | 1,048 | 1,017 | 1,032 | 27,200 |
2017/10/23 | 1,012 | 1,022 | 1,012 | 1,020 | 13,300 |
2017/10/20 | 1,020 | 1,020 | 995 | 1,010 | 24,500 |
2017/10/19 | 1,039 | 1,039 | 1,018 | 1,026 | 15,800 |
2017/10/18 | 1,027 | 1,056 | 1,021 | 1,039 | 68,000 |
2017/10/17 | 1,020 | 1,020 | 1,010 | 1,013 | 8,600 |
2017/10/16 | 1,026 | 1,026 | 1,016 | 1,017 | 11,400 |
2017/10/13 | 1,020 | 1,024 | 1,010 | 1,016 | 13,100 |
2017/10/12 | 1,021 | 1,030 | 1,017 | 1,020 | 17,400 |
2017/10/11 | 1,030 | 1,035 | 1,023 | 1,025 | 14,300 |
2017/10/10 | 1,015 | 1,040 | 1,011 | 1,036 | 31,100 |
2017/10/06 | 1,029 | 1,029 | 1,012 | 1,017 | 22,500 |
2017/10/05 | 1,050 | 1,058 | 1,017 | 1,029 | 65,900 |
2017/10/04 | 1,007 | 1,126 | 1,007 | 1,020 | 206,400 |
2017/10/03 | 987 | 1,007 | 977 | 996 | 25,200 |
2017/10/02 | 991 | 991 | 968 | 987 | 9,000 |
2017/09/29 | 989 | 989 | 970 | 978 | 16,300 |
2017/09/28 | 988 | 993 | 979 | 990 | 18,900 |
2017/09/27 | 968 | 983 | 967 | 982 | 12,500 |
2017/09/26 | 994 | 994 | 979 | 980 | 14,200 |
2017/09/25 | 992 | 994 | 985 | 990 | 9,100 |
2017/09/22 | 1,005 | 1,005 | 979 | 984 | 23,200 |
2017/09/21 | 999 | 1,002 | 981 | 992 | 19,100 |
2017/09/20 | 1,014 | 1,014 | 990 | 990 | 21,700 |
2017/09/19 | 1,017 | 1,020 | 988 | 1,014 | 61,300 |
2017/09/15 | 999 | 1,020 | 978 | 1,017 | 63,500 |
2017/09/14 | 970 | 1,080 | 953 | 1,027 | 196,100 |
2017/09/13 | 949 | 949 | 932 | 938 | 22,700 |
2017/09/12 | 934 | 954 | 927 | 950 | 28,200 |
2017/09/11 | 922 | 927 | 920 | 927 | 5,900 |
2017/09/08 | 915 | 919 | 910 | 917 | 12,900 |
2017/09/07 | 935 | 935 | 908 | 911 | 7,500 |
2017/09/06 | 903 | 920 | 892 | 920 | 14,800 |
2017/09/05 | 936 | 936 | 907 | 912 | 30,200 |
2017/09/04 | 947 | 948 | 925 | 935 | 19,000 |
2017/09/01 | 965 | 969 | 956 | 959 | 13,300 |
2017/08/31 | 936 | 963 | 935 | 954 | 40,400 |
2017/08/30 | 932 | 937 | 924 | 925 | 13,300 |
2017/08/29 | 919 | 928 | 909 | 927 | 19,200 |
2017/08/28 | 919 | 921 | 901 | 917 | 10,500 |
2017/08/25 | 927 | 931 | 911 | 922 | 17,600 |
2017/08/24 | 920 | 925 | 917 | 922 | 8,600 |
2017/08/23 | 926 | 929 | 917 | 921 | 18,300 |
2017/08/22 | 924 | 924 | 907 | 921 | 13,200 |
2017/08/21 | 924 | 934 | 914 | 924 | 16,900 |
2017/08/18 | 910 | 930 | 908 | 924 | 19,400 |
2017/08/17 | 918 | 928 | 910 | 927 | 24,400 |
2017/08/16 | 892 | 971 | 882 | 907 | 131,900 |
2017/08/15 | 863 | 882 | 860 | 880 | 14,600 |
2017/08/14 | 874 | 874 | 850 | 854 | 32,200 |
2017/08/10 | 900 | 901 | 880 | 889 | 13,000 |
2017/08/09 | 910 | 917 | 884 | 899 | 34,200 |
2017/08/08 | 910 | 912 | 898 | 910 | 22,200 |
2017/08/07 | 908 | 910 | 898 | 905 | 19,200 |
2017/08/04 | 909 | 909 | 876 | 894 | 18,100 |
2017/08/03 | 913 | 920 | 904 | 906 | 16,100 |
2017/08/02 | 883 | 912 | 880 | 905 | 29,600 |
2017/08/01 | 917 | 917 | 867 | 884 | 31,000 |
2017/07/31 | 919 | 919 | 905 | 914 | 10,600 |
2017/07/28 | 924 | 926 | 916 | 916 | 21,400 |
2017/07/27 | 925 | 943 | 915 | 924 | 37,600 |
2017/07/26 | 903 | 937 | 898 | 930 | 52,500 |
2017/07/25 | 895 | 918 | 888 | 894 | 49,300 |
2017/07/24 | 890 | 894 | 887 | 888 | 10,500 |
2017/07/21 | 889 | 890 | 887 | 888 | 7,300 |
2017/07/20 | 887 | 887 | 883 | 884 | 6,000 |
2017/07/19 | 891 | 891 | 880 | 880 | 9,100 |
2017/07/18 | 891 | 891 | 877 | 889 | 14,600 |
2017/07/14 | 899 | 899 | 886 | 886 | 9,800 |
2017/07/13 | 893 | 893 | 885 | 889 | 11,500 |
2017/07/12 | 880 | 886 | 879 | 880 | 11,700 |
2017/07/11 | 878 | 878 | 870 | 873 | 4,100 |
2017/07/10 | 878 | 878 | 868 | 868 | 7,900 |
2017/07/07 | 876 | 876 | 866 | 867 | 6,300 |
2017/07/06 | 884 | 884 | 869 | 870 | 6,300 |
2017/07/05 | 885 | 885 | 869 | 869 | 12,200 |
2017/07/04 | 871 | 884 | 863 | 877 | 21,100 |
2017/07/03 | 863 | 868 | 861 | 861 | 7,600 |
2017/06/30 | 862 | 863 | 854 | 854 | 4,600 |
2017/06/29 | 864 | 864 | 851 | 863 | 7,200 |
2017/06/28 | 863 | 863 | 854 | 856 | 3,100 |
2017/06/27 | 867 | 867 | 851 | 854 | 11,600 |
2017/06/26 | 867 | 867 | 850 | 854 | 5,700 |
2017/06/23 | 870 | 873 | 850 | 860 | 14,200 |
2017/06/22 | 877 | 877 | 859 | 860 | 8,200 |
2017/06/21 | 873 | 873 | 859 | 866 | 23,000 |
2017/06/20 | 857 | 885 | 857 | 873 | 30,900 |
2017/06/19 | 825 | 839 | 822 | 839 | 21,900 |
2017/06/16 | 896 | 896 | 828 | 840 | 45,700 |
2017/06/15 | 906 | 906 | 893 | 893 | 8,200 |
2017/06/14 | 905 | 908 | 896 | 899 | 21,800 |
2017/06/13 | 905 | 909 | 894 | 899 | 25,800 |
2017/06/12 | 870 | 909 | 864 | 899 | 34,600 |
2017/06/09 | 874 | 874 | 864 | 867 | 12,200 |
2017/06/08 | 870 | 870 | 859 | 862 | 8,800 |
2017/06/07 | 870 | 870 | 862 | 866 | 15,800 |
2017/06/06 | 857 | 877 | 857 | 865 | 20,000 |
2017/06/05 | 850 | 855 | 845 | 855 | 7,800 |
2017/06/02 | 847 | 849 | 841 | 845 | 21,200 |
2017/06/01 | 845 | 846 | 839 | 845 | 11,400 |
2017/05/31 | 839 | 844 | 831 | 840 | 7,100 |
2017/05/30 | 837 | 837 | 831 | 831 | 9,400 |
2017/05/29 | 840 | 845 | 834 | 836 | 10,300 |
2017/05/26 | 838 | 839 | 830 | 833 | 14,300 |
2017/05/25 | 835 | 836 | 829 | 833 | 23,100 |
2017/05/24 | 826 | 829 | 823 | 827 | 18,500 |
2017/05/23 | 820 | 824 | 815 | 818 | 19,800 |
2017/05/22 | 812 | 814 | 800 | 812 | 15,800 |
2017/05/19 | 799 | 799 | 790 | 797 | 8,100 |
2017/05/18 | 795 | 799 | 790 | 795 | 20,300 |
2017/05/17 | 813 | 813 | 806 | 807 | 3,500 |
2017/05/16 | 824 | 830 | 800 | 805 | 30,800 |
2017/05/15 | 819 | 822 | 812 | 822 | 23,700 |
2017/05/12 | 819 | 819 | 808 | 813 | 10,600 |
2017/05/11 | 811 | 823 | 811 | 813 | 35,400 |
2017/05/10 | 808 | 814 | 807 | 810 | 20,500 |
2017/05/09 | 812 | 820 | 810 | 811 | 77,000 |
2017/05/08 | 793 | 795 | 782 | 786 | 19,300 |
2017/05/02 | 778 | 794 | 778 | 781 | 20,800 |
2017/05/01 | 796 | 796 | 780 | 783 | 9,800 |
2017/04/28 | 792 | 799 | 784 | 785 | 7,600 |
2017/04/27 | 784 | 793 | 784 | 792 | 1,800 |
2017/04/26 | 782 | 784 | 776 | 784 | 12,900 |
2017/04/25 | 779 | 780 | 773 | 776 | 8,400 |
2017/04/24 | 773 | 776 | 767 | 769 | 10,100 |
2017/04/21 | 768 | 769 | 761 | 764 | 8,900 |
2017/04/20 | 760 | 786 | 756 | 765 | 19,100 |
2017/04/19 | 765 | 774 | 751 | 760 | 6,600 |
2017/04/18 | 758 | 775 | 758 | 759 | 3,000 |
2017/04/17 | 751 | 760 | 751 | 755 | 3,000 |
2017/04/14 | 751 | 763 | 750 | 753 | 9,100 |
2017/04/13 | 765 | 767 | 756 | 765 | 6,700 |
2017/04/12 | 779 | 779 | 770 | 770 | 8,500 |
2017/04/11 | 792 | 792 | 785 | 790 | 3,600 |
2017/04/10 | 793 | 796 | 784 | 792 | 2,700 |
2017/04/07 | 797 | 797 | 778 | 790 | 12,600 |
2017/04/06 | 791 | 804 | 784 | 791 | 14,900 |
2017/04/05 | 791 | 809 | 785 | 805 | 8,100 |
2017/04/04 | 823 | 823 | 782 | 790 | 17,100 |
2017/04/03 | 826 | 826 | 814 | 817 | 19,400 |
2017/03/31 | 825 | 825 | 811 | 811 | 11,400 |
2017/03/30 | 812 | 819 | 809 | 811 | 10,300 |
2017/03/29 | 818 | 820 | 809 | 818 | 10,900 |
2017/03/28 | 818 | 821 | 818 | 819 | 8,400 |
2017/03/27 | 810 | 818 | 810 | 814 | 3,600 |
2017/03/24 | 820 | 821 | 808 | 819 | 6,000 |
2017/03/23 | 805 | 812 | 804 | 811 | 6,300 |
2017/03/22 | 820 | 821 | 806 | 817 | 10,900 |
2017/03/21 | 825 | 825 | 816 | 819 | 6,300 |
2017/03/17 | 829 | 829 | 817 | 819 | 11,400 |
2017/03/16 | 822 | 832 | 822 | 824 | 8,100 |
2017/03/15 | 830 | 832 | 825 | 827 | 6,700 |
2017/03/14 | 839 | 839 | 830 | 833 | 10,400 |
2017/03/13 | 833 | 840 | 830 | 833 | 9,400 |
2017/03/10 | 834 | 834 | 822 | 832 | 6,800 |
2017/03/09 | 838 | 850 | 820 | 820 | 44,400 |
2017/03/08 | 840 | 857 | 836 | 845 | 27,800 |
2017/03/07 | 820 | 836 | 820 | 836 | 13,500 |
2017/03/06 | 817 | 836 | 816 | 816 | 42,300 |
2017/03/03 | 808 | 815 | 806 | 811 | 5,300 |
2017/03/02 | 805 | 811 | 805 | 811 | 2,600 |
2017/03/01 | 806 | 809 | 804 | 805 | 1,800 |
2017/02/28 | 807 | 812 | 805 | 805 | 2,800 |
2017/02/27 | 810 | 812 | 799 | 807 | 11,300 |
2017/02/24 | 817 | 817 | 808 | 809 | 3,800 |
2017/02/23 | 808 | 810 | 804 | 810 | 2,900 |
2017/02/22 | 810 | 810 | 805 | 808 | 4,100 |
2017/02/21 | 810 | 810 | 800 | 808 | 2,700 |
2017/02/20 | 811 | 811 | 792 | 803 | 10,400 |
2017/02/17 | 811 | 811 | 795 | 808 | 20,300 |
2017/02/16 | 817 | 817 | 809 | 815 | 4,400 |
2017/02/15 | 813 | 813 | 808 | 813 | 1,300 |
2017/02/14 | 820 | 820 | 810 | 813 | 5,800 |
2017/02/13 | 810 | 822 | 810 | 820 | 6,000 |
2017/02/10 | 819 | 819 | 810 | 812 | 6,500 |
2017/02/09 | 812 | 815 | 800 | 811 | 16,500 |
2017/02/08 | 824 | 825 | 810 | 811 | 9,400 |
2017/02/07 | 828 | 829 | 813 | 820 | 14,500 |
2017/02/06 | 810 | 828 | 810 | 828 | 23,300 |
2017/02/03 | 794 | 825 | 791 | 804 | 47,400 |
2017/02/02 | 781 | 785 | 775 | 779 | 13,300 |
2017/02/01 | 757 | 777 | 755 | 777 | 9,100 |
2017/01/31 | 765 | 765 | 757 | 758 | 11,500 |
2017/01/30 | 748 | 780 | 748 | 763 | 23,800 |
2017/01/27 | 750 | 752 | 743 | 750 | 5,600 |
2017/01/26 | 741 | 755 | 741 | 750 | 9,800 |
2017/01/25 | 750 | 753 | 740 | 740 | 9,700 |
2017/01/24 | 748 | 750 | 748 | 748 | 3,700 |
2017/01/23 | 747 | 751 | 747 | 748 | 1,500 |
2017/01/20 | 745 | 750 | 745 | 748 | 2,300 |
2017/01/19 | 753 | 753 | 748 | 748 | 3,700 |
2017/01/18 | 750 | 758 | 750 | 753 | 6,800 |
2017/01/17 | 754 | 754 | 750 | 750 | 7,000 |
2017/01/16 | 755 | 757 | 754 | 754 | 7,300 |
2017/01/13 | 752 | 755 | 752 | 754 | 3,500 |
2017/01/12 | 759 | 759 | 744 | 751 | 4,900 |
2017/01/11 | 752 | 759 | 750 | 755 | 7,400 |
2017/01/10 | 742 | 752 | 740 | 750 | 9,400 |
2017/01/06 | 738 | 746 | 738 | 742 | 5,800 |
2017/01/05 | 735 | 744 | 735 | 737 | 5,400 |
2017/01/04 | 719 | 740 | 719 | 734 | 9,900 |