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 |
---|---|---|---|---|---|
2019/12/30 | 718 | 718 | 698 | 702 | 1,300 |
2019/12/27 | 695 | 720 | 694 | 715 | 7,100 |
2019/12/26 | 699 | 704 | 690 | 695 | 10,700 |
2019/12/25 | 705 | 710 | 693 | 706 | 13,300 |
2019/12/24 | 722 | 722 | 695 | 699 | 26,300 |
2019/12/23 | 722 | 722 | 714 | 714 | 4,400 |
2019/12/20 | 734 | 734 | 730 | 732 | 4,900 |
2019/12/19 | 749 | 749 | 735 | 740 | 11,400 |
2019/12/18 | 753 | 753 | 745 | 745 | 3,500 |
2019/12/17 | 757 | 757 | 750 | 753 | 3,900 |
2019/12/16 | 770 | 770 | 757 | 761 | 7,900 |
2019/12/13 | 746 | 780 | 741 | 777 | 23,700 |
2019/12/12 | 753 | 754 | 745 | 754 | 5,000 |
2019/12/11 | 745 | 754 | 744 | 754 | 14,600 |
2019/12/10 | 750 | 760 | 744 | 745 | 12,000 |
2019/12/09 | 757 | 759 | 745 | 758 | 8,900 |
2019/12/06 | 740 | 762 | 739 | 757 | 12,300 |
2019/12/05 | 752 | 754 | 739 | 750 | 6,000 |
2019/12/04 | 746 | 758 | 735 | 752 | 15,700 |
2019/12/03 | 757 | 762 | 750 | 760 | 16,300 |
2019/12/02 | 751 | 761 | 745 | 760 | 9,200 |
2019/11/29 | 754 | 754 | 738 | 753 | 9,700 |
2019/11/28 | 722 | 754 | 722 | 754 | 29,800 |
2019/11/27 | 722 | 770 | 714 | 737 | 44,300 |
2019/11/26 | 721 | 735 | 720 | 722 | 13,500 |
2019/11/25 | 697 | 721 | 695 | 715 | 17,400 |
2019/11/22 | 676 | 695 | 675 | 695 | 19,300 |
2019/11/21 | 673 | 681 | 667 | 681 | 27,700 |
2019/11/20 | 667 | 679 | 667 | 674 | 17,300 |
2019/11/19 | 652 | 670 | 648 | 670 | 5,000 |
2019/11/18 | 639 | 662 | 639 | 659 | 12,100 |
2019/11/15 | 635 | 651 | 633 | 648 | 5,800 |
2019/11/14 | 657 | 657 | 633 | 635 | 9,500 |
2019/11/13 | 667 | 668 | 647 | 653 | 7,900 |
2019/11/12 | 669 | 670 | 668 | 668 | 5,000 |
2019/11/11 | 669 | 675 | 663 | 675 | 6,100 |
2019/11/08 | 659 | 669 | 658 | 660 | 6,400 |
2019/11/07 | 660 | 671 | 658 | 658 | 4,000 |
2019/11/06 | 663 | 663 | 656 | 660 | 9,700 |
2019/11/05 | 660 | 668 | 656 | 662 | 14,900 |
2019/11/01 | 619 | 678 | 619 | 653 | 73,700 |
2019/10/31 | 730 | 738 | 721 | 728 | 19,200 |
2019/10/30 | 734 | 738 | 721 | 730 | 7,900 |
2019/10/29 | 739 | 739 | 735 | 738 | 3,100 |
2019/10/28 | 742 | 742 | 724 | 732 | 11,800 |
2019/10/25 | 739 | 741 | 735 | 735 | 4,100 |
2019/10/24 | 738 | 743 | 737 | 742 | 5,000 |
2019/10/23 | 736 | 740 | 727 | 740 | 5,400 |
2019/10/21 | 739 | 740 | 730 | 736 | 8,200 |
2019/10/18 | 748 | 748 | 738 | 744 | 5,600 |
2019/10/17 | 755 | 756 | 743 | 749 | 7,700 |
2019/10/16 | 723 | 755 | 721 | 755 | 16,400 |
2019/10/15 | 705 | 732 | 705 | 718 | 5,500 |
2019/10/11 | 711 | 711 | 711 | 711 | 100 |
2019/10/10 | 708 | 711 | 705 | 705 | 1,400 |
2019/10/09 | 708 | 708 | 708 | 708 | 400 |
2019/10/08 | 709 | 714 | 708 | 708 | 1,300 |
2019/10/07 | 717 | 717 | 709 | 709 | 600 |
2019/10/04 | 708 | 713 | 705 | 713 | 700 |
2019/10/03 | 715 | 715 | 711 | 713 | 2,300 |
2019/10/02 | 726 | 727 | 715 | 715 | 3,700 |
2019/10/01 | 728 | 734 | 724 | 724 | 3,300 |
2019/09/30 | 730 | 730 | 721 | 729 | 1,000 |
2019/09/27 | 738 | 738 | 720 | 720 | 4,900 |
2019/09/26 | 730 | 740 | 720 | 740 | 24,000 |
2019/09/25 | 738 | 738 | 732 | 732 | 3,000 |
2019/09/24 | 730 | 738 | 730 | 738 | 1,500 |
2019/09/19 | 734 | 739 | 731 | 731 | 1,400 |
2019/09/18 | 734 | 739 | 734 | 739 | 1,400 |
2019/09/17 | 734 | 739 | 725 | 729 | 4,900 |
2019/09/13 | 741 | 741 | 731 | 734 | 2,800 |
2019/09/12 | 727 | 742 | 727 | 739 | 6,600 |
2019/09/11 | 713 | 730 | 713 | 727 | 4,500 |
2019/09/10 | 720 | 723 | 715 | 716 | 2,800 |
2019/09/09 | 717 | 717 | 703 | 713 | 4,300 |
2019/09/06 | 718 | 718 | 712 | 715 | 2,000 |
2019/09/05 | 718 | 721 | 709 | 721 | 4,500 |
2019/09/04 | 712 | 716 | 701 | 716 | 5,200 |
2019/09/03 | 702 | 712 | 700 | 712 | 4,600 |
2019/09/02 | 699 | 702 | 695 | 702 | 2,900 |
2019/08/30 | 695 | 699 | 687 | 688 | 5,100 |
2019/08/29 | 698 | 701 | 684 | 695 | 5,700 |
2019/08/28 | 694 | 705 | 690 | 699 | 3,100 |
2019/08/27 | 706 | 706 | 696 | 696 | 400 |
2019/08/26 | 698 | 699 | 690 | 696 | 3,000 |
2019/08/23 | 709 | 709 | 697 | 698 | 1,700 |
2019/08/22 | 719 | 719 | 690 | 691 | 12,300 |
2019/08/21 | 704 | 714 | 693 | 713 | 12,200 |
2019/08/20 | 694 | 705 | 694 | 705 | 5,600 |
2019/08/19 | 691 | 695 | 689 | 689 | 3,900 |
2019/08/16 | 697 | 704 | 695 | 695 | 3,900 |
2019/08/15 | 697 | 706 | 697 | 704 | 2,300 |
2019/08/14 | 715 | 717 | 710 | 710 | 1,100 |
2019/08/13 | 712 | 719 | 712 | 715 | 1,500 |
2019/08/09 | 711 | 728 | 711 | 720 | 4,200 |
2019/08/08 | 722 | 741 | 720 | 741 | 1,000 |
2019/08/07 | 720 | 728 | 713 | 726 | 4,100 |
2019/08/06 | 710 | 720 | 703 | 719 | 6,700 |
2019/08/05 | 723 | 723 | 721 | 721 | 400 |
2019/08/02 | 750 | 750 | 727 | 727 | 8,200 |
2019/08/01 | 754 | 754 | 747 | 753 | 600 |
2019/07/31 | 753 | 753 | 749 | 752 | 400 |
2019/07/30 | 754 | 754 | 745 | 750 | 4,500 |
2019/07/29 | 743 | 754 | 743 | 752 | 600 |
2019/07/26 | 745 | 746 | 742 | 742 | 1,900 |
2019/07/25 | 753 | 753 | 746 | 751 | 3,200 |
2019/07/24 | 754 | 757 | 741 | 751 | 6,200 |
2019/07/23 | 757 | 757 | 751 | 751 | 2,400 |
2019/07/22 | 757 | 759 | 754 | 759 | 5,900 |
2019/07/19 | 751 | 756 | 751 | 756 | 4,200 |
2019/07/18 | 758 | 758 | 745 | 751 | 7,700 |
2019/07/17 | 755 | 755 | 741 | 750 | 4,700 |
2019/07/16 | 763 | 763 | 745 | 755 | 19,100 |
2019/07/12 | 766 | 766 | 762 | 763 | 1,800 |
2019/07/11 | 761 | 768 | 759 | 768 | 1,600 |
2019/07/10 | 770 | 773 | 761 | 763 | 4,700 |
2019/07/09 | 771 | 771 | 763 | 771 | 3,500 |
2019/07/08 | 768 | 771 | 765 | 771 | 4,900 |
2019/07/05 | 764 | 768 | 762 | 763 | 2,900 |
2019/07/04 | 765 | 765 | 758 | 765 | 4,600 |
2019/07/03 | 761 | 765 | 761 | 765 | 1,800 |
2019/07/02 | 773 | 773 | 757 | 761 | 5,500 |
2019/07/01 | 758 | 768 | 753 | 761 | 6,400 |
2019/06/28 | 772 | 774 | 755 | 757 | 9,600 |
2019/06/27 | 789 | 789 | 774 | 774 | 5,200 |
2019/06/26 | 770 | 792 | 768 | 779 | 5,500 |
2019/06/25 | 791 | 792 | 761 | 767 | 9,400 |
2019/06/24 | 770 | 785 | 769 | 782 | 8,300 |
2019/06/21 | 781 | 799 | 766 | 783 | 13,300 |
2019/06/20 | 801 | 830 | 792 | 796 | 18,500 |
2019/06/19 | 795 | 799 | 776 | 796 | 15,300 |
2019/06/18 | 798 | 809 | 752 | 794 | 63,400 |
2019/06/17 | 825 | 878 | 767 | 789 | 390,900 |
2019/06/14 | 720 | 795 | 720 | 795 | 220,800 |
2019/06/13 | 699 | 699 | 695 | 695 | 600 |
2019/06/12 | 698 | 698 | 695 | 695 | 800 |
2019/06/11 | 686 | 689 | 686 | 689 | 200 |
2019/06/10 | 702 | 702 | 687 | 687 | 2,300 |
2019/06/07 | 674 | 678 | 672 | 672 | 800 |
2019/06/06 | 669 | 673 | 668 | 673 | 700 |
2019/06/05 | 665 | 666 | 665 | 665 | 1,500 |
2019/06/04 | 666 | 667 | 665 | 665 | 800 |
2019/06/03 | 677 | 677 | 667 | 667 | 800 |
2019/05/31 | 680 | 688 | 677 | 677 | 2,300 |
2019/05/30 | 675 | 675 | 666 | 675 | 400 |
2019/05/29 | 684 | 684 | 661 | 666 | 5,800 |
2019/05/28 | 699 | 699 | 684 | 684 | 5,700 |
2019/05/27 | 693 | 698 | 693 | 695 | 800 |
2019/05/24 | 697 | 697 | 679 | 693 | 7,700 |
2019/05/23 | 687 | 697 | 687 | 697 | 1,500 |
2019/05/22 | 699 | 699 | 690 | 690 | 800 |
2019/05/21 | 698 | 698 | 679 | 690 | 4,700 |
2019/05/20 | 690 | 695 | 690 | 695 | 3,000 |
2019/05/17 | 695 | 705 | 692 | 695 | 2,100 |
2019/05/16 | 710 | 720 | 694 | 695 | 7,100 |
2019/05/15 | 694 | 716 | 694 | 716 | 2,000 |
2019/05/14 | 680 | 691 | 680 | 691 | 3,900 |
2019/05/13 | 712 | 712 | 672 | 687 | 11,900 |
2019/05/10 | 719 | 719 | 708 | 712 | 3,700 |
2019/05/09 | 715 | 718 | 715 | 717 | 1,100 |
2019/05/08 | 722 | 722 | 710 | 718 | 1,300 |
2019/05/07 | 732 | 735 | 717 | 717 | 5,600 |
2019/04/26 | 741 | 745 | 735 | 737 | 3,200 |
2019/04/25 | 764 | 764 | 737 | 740 | 7,400 |
2019/04/24 | 756 | 757 | 750 | 751 | 3,400 |
2019/04/23 | 755 | 756 | 750 | 756 | 2,400 |
2019/04/22 | 765 | 765 | 755 | 755 | 800 |
2019/04/19 | 765 | 769 | 765 | 765 | 300 |
2019/04/18 | 769 | 773 | 762 | 771 | 5,300 |
2019/04/17 | 768 | 769 | 762 | 764 | 900 |
2019/04/16 | 768 | 768 | 759 | 761 | 2,100 |
2019/04/15 | 757 | 764 | 756 | 764 | 2,300 |
2019/04/12 | 760 | 760 | 758 | 758 | 300 |
2019/04/11 | 766 | 766 | 755 | 758 | 1,700 |
2019/04/10 | 761 | 769 | 755 | 762 | 1,800 |
2019/04/09 | 766 | 768 | 761 | 761 | 1,000 |
2019/04/08 | 769 | 769 | 764 | 765 | 1,500 |
2019/04/05 | 761 | 769 | 761 | 769 | 3,600 |
2019/04/04 | 760 | 767 | 760 | 767 | 1,800 |
2019/04/03 | 746 | 765 | 746 | 755 | 2,600 |
2019/04/02 | 762 | 762 | 760 | 760 | 400 |
2019/04/01 | 746 | 748 | 739 | 748 | 2,900 |
2019/03/29 | 744 | 747 | 741 | 744 | 3,400 |
2019/03/28 | 751 | 751 | 743 | 746 | 1,200 |
2019/03/27 | 752 | 757 | 750 | 750 | 2,000 |
2019/03/26 | 772 | 772 | 760 | 760 | 5,200 |
2019/03/25 | 786 | 786 | 768 | 772 | 3,400 |
2019/03/22 | 777 | 790 | 775 | 789 | 8,000 |
2019/03/20 | 777 | 786 | 766 | 774 | 3,200 |
2019/03/19 | 770 | 774 | 770 | 774 | 3,300 |
2019/03/18 | 750 | 774 | 750 | 774 | 4,900 |
2019/03/15 | 760 | 767 | 752 | 756 | 19,500 |
2019/03/14 | 788 | 788 | 766 | 766 | 2,100 |
2019/03/13 | 752 | 773 | 752 | 773 | 2,400 |
2019/03/12 | 767 | 768 | 758 | 767 | 1,500 |
2019/03/11 | 761 | 784 | 761 | 768 | 4,000 |
2019/03/08 | 780 | 780 | 747 | 761 | 4,600 |
2019/03/07 | 791 | 791 | 769 | 784 | 5,200 |
2019/03/06 | 770 | 792 | 770 | 792 | 5,900 |
2019/03/05 | 780 | 780 | 771 | 779 | 700 |
2019/03/04 | 778 | 781 | 772 | 780 | 10,400 |
2019/03/01 | 760 | 766 | 749 | 765 | 1,900 |
2019/02/28 | 758 | 775 | 758 | 766 | 4,100 |
2019/02/27 | 761 | 774 | 757 | 767 | 5,500 |
2019/02/26 | 734 | 780 | 734 | 774 | 6,200 |
2019/02/25 | 745 | 745 | 729 | 734 | 19,800 |
2019/02/22 | 732 | 734 | 724 | 730 | 1,800 |
2019/02/21 | 743 | 744 | 723 | 743 | 1,200 |
2019/02/20 | 733 | 745 | 715 | 744 | 3,600 |
2019/02/19 | 723 | 741 | 723 | 741 | 1,100 |
2019/02/18 | 728 | 740 | 728 | 732 | 1,500 |
2019/02/15 | 738 | 738 | 714 | 728 | 2,800 |
2019/02/14 | 743 | 743 | 738 | 738 | 1,400 |
2019/02/13 | 716 | 716 | 707 | 714 | 5,100 |
2019/02/12 | 707 | 711 | 701 | 701 | 3,800 |
2019/02/08 | 721 | 722 | 700 | 707 | 7,200 |
2019/02/07 | 750 | 750 | 722 | 722 | 3,700 |
2019/02/06 | 731 | 750 | 731 | 750 | 1,700 |
2019/02/05 | 730 | 743 | 730 | 730 | 3,800 |
2019/02/04 | 730 | 732 | 729 | 729 | 1,000 |
2019/02/01 | 733 | 737 | 728 | 728 | 1,700 |
2019/01/31 | 744 | 744 | 731 | 731 | 2,600 |
2019/01/30 | 741 | 741 | 739 | 739 | 800 |
2019/01/29 | 731 | 732 | 723 | 730 | 1,800 |
2019/01/28 | 738 | 738 | 723 | 736 | 5,500 |
2019/01/25 | 737 | 737 | 732 | 732 | 1,900 |
2019/01/24 | 725 | 730 | 725 | 730 | 1,600 |
2019/01/23 | 726 | 731 | 725 | 725 | 900 |
2019/01/22 | 735 | 735 | 720 | 732 | 1,300 |
2019/01/21 | 720 | 731 | 720 | 727 | 1,700 |
2019/01/18 | 730 | 735 | 717 | 717 | 3,900 |
2019/01/17 | 726 | 730 | 726 | 729 | 3,000 |
2019/01/16 | 721 | 730 | 721 | 721 | 1,100 |
2019/01/15 | 729 | 730 | 718 | 718 | 4,600 |
2019/01/11 | 715 | 723 | 714 | 714 | 2,200 |
2019/01/10 | 708 | 723 | 708 | 708 | 4,300 |
2019/01/09 | 732 | 732 | 705 | 706 | 6,000 |
2019/01/08 | 699 | 711 | 699 | 702 | 3,400 |
2019/01/07 | 685 | 700 | 685 | 690 | 3,800 |
2019/01/04 | 656 | 672 | 649 | 672 | 9,600 |