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 |
---|---|---|---|---|---|
2020/12/30 | 427 | 439 | 422 | 428 | 6,800 |
2020/12/29 | 416 | 425 | 416 | 425 | 20,400 |
2020/12/28 | 420 | 425 | 415 | 416 | 36,000 |
2020/12/25 | 429 | 431 | 422 | 428 | 41,900 |
2020/12/24 | 427 | 431 | 423 | 429 | 17,200 |
2020/12/23 | 433 | 456 | 425 | 425 | 31,300 |
2020/12/22 | 438 | 446 | 426 | 435 | 35,500 |
2020/12/21 | 460 | 464 | 433 | 436 | 40,200 |
2020/12/18 | 473 | 482 | 456 | 467 | 16,700 |
2020/12/17 | 486 | 486 | 468 | 481 | 13,800 |
2020/12/16 | 496 | 496 | 480 | 487 | 18,100 |
2020/12/15 | 499 | 509 | 493 | 500 | 31,900 |
2020/12/14 | 475 | 498 | 475 | 498 | 27,500 |
2020/12/11 | 465 | 472 | 463 | 472 | 12,000 |
2020/12/10 | 463 | 480 | 452 | 465 | 55,400 |
2020/12/09 | 464 | 471 | 461 | 466 | 19,500 |
2020/12/08 | 456 | 473 | 451 | 466 | 36,200 |
2020/12/07 | 460 | 481 | 443 | 444 | 47,900 |
2020/12/04 | 453 | 474 | 449 | 460 | 46,900 |
2020/12/03 | 435 | 448 | 432 | 448 | 20,300 |
2020/12/02 | 443 | 443 | 433 | 437 | 11,700 |
2020/12/01 | 429 | 447 | 427 | 443 | 17,700 |
2020/11/30 | 431 | 432 | 425 | 429 | 2,100 |
2020/11/27 | 424 | 431 | 420 | 428 | 12,400 |
2020/11/26 | 420 | 424 | 419 | 424 | 1,800 |
2020/11/25 | 423 | 424 | 421 | 423 | 3,300 |
2020/11/24 | 426 | 435 | 416 | 421 | 16,000 |
2020/11/20 | 422 | 425 | 420 | 420 | 6,300 |
2020/11/19 | 420 | 428 | 420 | 425 | 7,600 |
2020/11/18 | 420 | 423 | 417 | 422 | 12,300 |
2020/11/17 | 427 | 427 | 420 | 423 | 7,400 |
2020/11/16 | 428 | 429 | 421 | 429 | 2,800 |
2020/11/13 | 430 | 430 | 420 | 429 | 9,600 |
2020/11/12 | 444 | 444 | 429 | 430 | 9,600 |
2020/11/11 | 431 | 440 | 428 | 440 | 14,300 |
2020/11/10 | 435 | 435 | 422 | 431 | 10,800 |
2020/11/09 | 428 | 435 | 428 | 435 | 16,100 |
2020/11/06 | 427 | 433 | 424 | 432 | 7,900 |
2020/11/05 | 415 | 481 | 415 | 427 | 157,600 |
2020/11/04 | 418 | 422 | 413 | 413 | 6,500 |
2020/11/02 | 411 | 418 | 410 | 418 | 7,800 |
2020/10/30 | 427 | 427 | 411 | 419 | 10,000 |
2020/10/29 | 423 | 423 | 418 | 419 | 5,700 |
2020/10/28 | 424 | 426 | 424 | 425 | 3,400 |
2020/10/27 | 423 | 429 | 423 | 426 | 3,600 |
2020/10/26 | 422 | 430 | 421 | 425 | 2,400 |
2020/10/23 | 436 | 436 | 422 | 422 | 8,500 |
2020/10/22 | 441 | 441 | 430 | 436 | 6,700 |
2020/10/21 | 433 | 433 | 429 | 429 | 1,800 |
2020/10/20 | 423 | 435 | 423 | 428 | 4,600 |
2020/10/19 | 432 | 439 | 420 | 426 | 6,900 |
2020/10/16 | 425 | 441 | 422 | 430 | 24,200 |
2020/10/15 | 424 | 429 | 420 | 428 | 9,100 |
2020/10/14 | 439 | 439 | 427 | 429 | 10,900 |
2020/10/13 | 465 | 465 | 438 | 440 | 40,000 |
2020/10/12 | 454 | 517 | 450 | 480 | 133,200 |
2020/10/09 | 436 | 449 | 430 | 449 | 16,000 |
2020/10/08 | 421 | 429 | 420 | 428 | 9,500 |
2020/10/07 | 415 | 418 | 412 | 418 | 6,100 |
2020/10/06 | 410 | 416 | 409 | 414 | 16,600 |
2020/10/05 | 410 | 411 | 405 | 408 | 1,000 |
2020/10/02 | 414 | 415 | 402 | 402 | 15,200 |
2020/09/30 | 415 | 415 | 405 | 409 | 13,200 |
2020/09/29 | 415 | 415 | 409 | 415 | 3,900 |
2020/09/28 | 417 | 423 | 403 | 411 | 15,900 |
2020/09/25 | 412 | 417 | 408 | 417 | 9,000 |
2020/09/24 | 410 | 416 | 400 | 408 | 18,000 |
2020/09/23 | 410 | 434 | 409 | 409 | 38,300 |
2020/09/18 | 406 | 413 | 403 | 413 | 10,000 |
2020/09/17 | 408 | 408 | 406 | 408 | 1,600 |
2020/09/16 | 404 | 409 | 403 | 408 | 4,800 |
2020/09/15 | 410 | 410 | 403 | 404 | 10,300 |
2020/09/14 | 416 | 416 | 405 | 410 | 14,300 |
2020/09/11 | 396 | 435 | 390 | 411 | 53,500 |
2020/09/10 | 399 | 399 | 396 | 396 | 4,400 |
2020/09/09 | 391 | 398 | 388 | 397 | 7,400 |
2020/09/08 | 391 | 393 | 386 | 390 | 6,200 |
2020/09/07 | 388 | 394 | 388 | 391 | 2,700 |
2020/09/04 | 386 | 387 | 380 | 380 | 6,200 |
2020/09/03 | 393 | 395 | 385 | 388 | 8,500 |
2020/09/02 | 396 | 396 | 393 | 394 | 4,200 |
2020/09/01 | 395 | 396 | 391 | 396 | 2,000 |
2020/08/31 | 389 | 398 | 388 | 396 | 4,200 |
2020/08/28 | 396 | 396 | 393 | 393 | 3,600 |
2020/08/27 | 396 | 397 | 393 | 394 | 3,900 |
2020/08/26 | 399 | 399 | 395 | 396 | 3,300 |
2020/08/25 | 395 | 398 | 393 | 393 | 5,400 |
2020/08/24 | 395 | 395 | 392 | 394 | 3,600 |
2020/08/21 | 395 | 398 | 389 | 390 | 5,600 |
2020/08/20 | 395 | 395 | 387 | 390 | 3,500 |
2020/08/19 | 385 | 390 | 385 | 389 | 1,800 |
2020/08/18 | 384 | 388 | 384 | 385 | 1,100 |
2020/08/17 | 383 | 385 | 380 | 385 | 2,400 |
2020/08/14 | 385 | 386 | 380 | 382 | 5,900 |
2020/08/13 | 379 | 393 | 379 | 385 | 6,300 |
2020/08/12 | 373 | 379 | 372 | 379 | 4,200 |
2020/08/11 | 374 | 384 | 368 | 377 | 7,900 |
2020/08/07 | 367 | 375 | 367 | 368 | 3,900 |
2020/08/06 | 380 | 380 | 361 | 370 | 5,700 |
2020/08/05 | 374 | 376 | 361 | 376 | 4,300 |
2020/08/04 | 371 | 375 | 369 | 374 | 10,300 |
2020/08/03 | 370 | 379 | 367 | 379 | 3,200 |
2020/07/31 | 396 | 396 | 368 | 368 | 9,000 |
2020/07/30 | 399 | 399 | 382 | 382 | 4,300 |
2020/07/29 | 396 | 396 | 387 | 389 | 5,800 |
2020/07/28 | 408 | 408 | 391 | 391 | 2,700 |
2020/07/27 | 408 | 408 | 397 | 408 | 3,400 |
2020/07/22 | 415 | 415 | 406 | 408 | 4,300 |
2020/07/21 | 390 | 404 | 389 | 404 | 3,100 |
2020/07/20 | 391 | 399 | 390 | 390 | 2,900 |
2020/07/17 | 395 | 399 | 385 | 387 | 5,700 |
2020/07/16 | 395 | 402 | 395 | 395 | 6,000 |
2020/07/15 | 393 | 400 | 390 | 400 | 11,800 |
2020/07/14 | 391 | 403 | 380 | 401 | 6,700 |
2020/07/13 | 403 | 403 | 382 | 393 | 31,900 |
2020/07/10 | 440 | 440 | 401 | 401 | 33,800 |
2020/07/09 | 450 | 450 | 400 | 436 | 152,000 |
2020/07/08 | 380 | 457 | 380 | 457 | 431,700 |
2020/07/07 | 376 | 380 | 371 | 377 | 3,900 |
2020/07/06 | 373 | 384 | 373 | 380 | 5,700 |
2020/07/03 | 382 | 383 | 368 | 372 | 13,400 |
2020/07/02 | 398 | 398 | 380 | 382 | 7,200 |
2020/07/01 | 395 | 399 | 387 | 387 | 2,300 |
2020/06/30 | 395 | 400 | 395 | 395 | 8,900 |
2020/06/29 | 402 | 407 | 386 | 389 | 20,900 |
2020/06/26 | 421 | 425 | 418 | 418 | 3,800 |
2020/06/25 | 427 | 430 | 423 | 423 | 6,000 |
2020/06/24 | 428 | 432 | 424 | 424 | 5,400 |
2020/06/23 | 435 | 435 | 426 | 427 | 6,700 |
2020/06/22 | 436 | 440 | 435 | 435 | 2,700 |
2020/06/19 | 434 | 434 | 423 | 432 | 4,600 |
2020/06/18 | 427 | 431 | 423 | 430 | 2,900 |
2020/06/17 | 435 | 441 | 426 | 426 | 16,100 |
2020/06/16 | 414 | 439 | 413 | 439 | 19,800 |
2020/06/15 | 424 | 430 | 411 | 414 | 22,000 |
2020/06/12 | 419 | 423 | 405 | 423 | 21,800 |
2020/06/11 | 427 | 427 | 420 | 421 | 15,400 |
2020/06/10 | 428 | 430 | 427 | 427 | 5,900 |
2020/06/09 | 425 | 425 | 421 | 424 | 7,800 |
2020/06/08 | 421 | 423 | 421 | 421 | 7,800 |
2020/06/05 | 421 | 425 | 420 | 420 | 7,100 |
2020/06/04 | 426 | 430 | 420 | 421 | 15,300 |
2020/06/03 | 427 | 427 | 421 | 421 | 4,600 |
2020/06/02 | 433 | 433 | 422 | 423 | 19,000 |
2020/06/01 | 430 | 430 | 426 | 430 | 1,600 |
2020/05/29 | 422 | 425 | 419 | 424 | 5,400 |
2020/05/28 | 426 | 426 | 417 | 417 | 21,000 |
2020/05/27 | 424 | 428 | 422 | 425 | 7,900 |
2020/05/26 | 437 | 437 | 416 | 422 | 15,200 |
2020/05/25 | 438 | 439 | 425 | 430 | 23,900 |
2020/05/22 | 469 | 505 | 436 | 438 | 72,100 |
2020/05/21 | 424 | 465 | 411 | 463 | 56,000 |
2020/05/20 | 402 | 418 | 402 | 408 | 16,500 |
2020/05/19 | 404 | 408 | 402 | 407 | 8,600 |
2020/05/18 | 390 | 401 | 390 | 401 | 10,100 |
2020/05/15 | 387 | 398 | 387 | 393 | 11,600 |
2020/05/14 | 385 | 392 | 385 | 387 | 8,700 |
2020/05/13 | 387 | 393 | 385 | 393 | 12,100 |
2020/05/12 | 395 | 395 | 388 | 390 | 15,000 |
2020/05/11 | 395 | 396 | 385 | 389 | 10,800 |
2020/05/08 | 379 | 382 | 379 | 380 | 900 |
2020/05/07 | 385 | 385 | 379 | 380 | 5,500 |
2020/05/01 | 387 | 387 | 381 | 381 | 2,600 |
2020/04/30 | 381 | 393 | 380 | 389 | 6,600 |
2020/04/28 | 386 | 386 | 379 | 379 | 8,200 |
2020/04/27 | 387 | 387 | 382 | 383 | 2,800 |
2020/04/24 | 390 | 390 | 379 | 384 | 9,800 |
2020/04/23 | 385 | 392 | 382 | 383 | 3,300 |
2020/04/22 | 385 | 385 | 379 | 379 | 7,200 |
2020/04/21 | 392 | 399 | 389 | 389 | 5,600 |
2020/04/20 | 399 | 405 | 389 | 394 | 7,400 |
2020/04/17 | 409 | 409 | 393 | 396 | 4,400 |
2020/04/16 | 394 | 402 | 387 | 393 | 6,100 |
2020/04/15 | 399 | 408 | 384 | 391 | 18,100 |
2020/04/14 | 390 | 398 | 382 | 391 | 11,300 |
2020/04/13 | 387 | 387 | 379 | 382 | 10,600 |
2020/04/10 | 370 | 387 | 361 | 379 | 8,600 |
2020/04/09 | 357 | 358 | 337 | 355 | 40,800 |
2020/04/08 | 331 | 350 | 330 | 333 | 15,000 |
2020/04/07 | 301 | 326 | 301 | 326 | 8,200 |
2020/04/06 | 304 | 304 | 282 | 294 | 7,500 |
2020/04/03 | 300 | 305 | 300 | 304 | 6,600 |
2020/04/02 | 303 | 307 | 295 | 303 | 15,900 |
2020/04/01 | 310 | 310 | 303 | 306 | 5,100 |
2020/03/31 | 305 | 316 | 303 | 306 | 6,800 |
2020/03/30 | 324 | 324 | 302 | 309 | 4,800 |
2020/03/27 | 336 | 336 | 319 | 326 | 13,300 |
2020/03/26 | 326 | 356 | 310 | 330 | 26,400 |
2020/03/25 | 330 | 343 | 322 | 341 | 17,000 |
2020/03/24 | 315 | 328 | 312 | 318 | 12,700 |
2020/03/23 | 340 | 340 | 278 | 309 | 35,900 |
2020/03/19 | 350 | 350 | 333 | 342 | 5,000 |
2020/03/18 | 350 | 370 | 343 | 345 | 17,600 |
2020/03/17 | 336 | 355 | 325 | 348 | 6,100 |
2020/03/16 | 370 | 370 | 338 | 338 | 21,200 |
2020/03/13 | 346 | 367 | 337 | 365 | 9,000 |
2020/03/12 | 400 | 400 | 380 | 386 | 4,600 |
2020/03/11 | 401 | 403 | 396 | 396 | 8,400 |
2020/03/10 | 390 | 420 | 387 | 405 | 34,200 |
2020/03/09 | 470 | 471 | 430 | 430 | 17,200 |
2020/03/06 | 491 | 493 | 480 | 480 | 6,500 |
2020/03/05 | 493 | 500 | 493 | 500 | 6,500 |
2020/03/04 | 490 | 491 | 483 | 491 | 9,300 |
2020/03/03 | 507 | 514 | 493 | 493 | 9,000 |
2020/03/02 | 482 | 498 | 480 | 498 | 37,900 |
2020/02/28 | 504 | 517 | 490 | 490 | 32,200 |
2020/02/27 | 561 | 561 | 531 | 534 | 14,300 |
2020/02/26 | 577 | 577 | 561 | 561 | 6,800 |
2020/02/25 | 581 | 589 | 576 | 583 | 9,700 |
2020/02/21 | 594 | 600 | 586 | 600 | 2,600 |
2020/02/20 | 585 | 595 | 584 | 594 | 8,900 |
2020/02/19 | 592 | 592 | 581 | 582 | 8,200 |
2020/02/18 | 604 | 604 | 592 | 592 | 4,500 |
2020/02/17 | 616 | 616 | 598 | 604 | 9,600 |
2020/02/14 | 630 | 631 | 625 | 625 | 5,700 |
2020/02/13 | 649 | 649 | 627 | 638 | 8,700 |
2020/02/12 | 630 | 641 | 630 | 641 | 11,000 |
2020/02/10 | 633 | 644 | 630 | 630 | 3,000 |
2020/02/07 | 644 | 644 | 632 | 639 | 3,100 |
2020/02/06 | 648 | 648 | 638 | 647 | 5,200 |
2020/02/05 | 638 | 642 | 634 | 634 | 3,400 |
2020/02/04 | 639 | 643 | 635 | 641 | 3,200 |
2020/02/03 | 633 | 639 | 633 | 639 | 2,500 |
2020/01/31 | 640 | 648 | 638 | 643 | 1,800 |
2020/01/30 | 638 | 660 | 631 | 631 | 11,000 |
2020/01/29 | 645 | 645 | 639 | 643 | 4,100 |
2020/01/28 | 673 | 695 | 630 | 635 | 33,100 |
2020/01/27 | 646 | 646 | 643 | 643 | 2,800 |
2020/01/24 | 667 | 667 | 647 | 648 | 7,900 |
2020/01/23 | 662 | 669 | 650 | 669 | 13,300 |
2020/01/22 | 666 | 666 | 652 | 662 | 3,500 |
2020/01/21 | 666 | 670 | 660 | 660 | 9,000 |
2020/01/20 | 670 | 675 | 667 | 671 | 6,900 |
2020/01/17 | 685 | 685 | 675 | 676 | 3,500 |
2020/01/16 | 681 | 686 | 676 | 685 | 5,300 |
2020/01/15 | 697 | 697 | 676 | 691 | 4,000 |
2020/01/14 | 688 | 688 | 677 | 677 | 8,200 |
2020/01/10 | 691 | 691 | 676 | 678 | 2,500 |
2020/01/09 | 673 | 686 | 672 | 686 | 3,600 |
2020/01/08 | 686 | 686 | 668 | 672 | 10,300 |
2020/01/07 | 694 | 694 | 686 | 692 | 2,800 |
2020/01/06 | 691 | 691 | 682 | 685 | 13,500 |