日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 678 678 665 675 21,300
2021/12/29 653 674 650 668 28,300
2021/12/28 658 672 645 660 54,300
2021/12/27 681 681 643 657 104,000
2021/12/24 685 703 673 674 79,600
2021/12/23 685 688 673 677 37,800
2021/12/22 703 716 672 691 143,100
2021/12/21 735 735 695 704 82,500
2021/12/20 753 763 721 732 153,400
2021/12/17 987 1,007 726 798 1,873,600
2021/12/16 869 869 869 869 16,200
2021/12/15 719 719 719 719 6,400
2021/12/14 633 636 605 619 22,000
2021/12/13 633 642 628 634 16,400
2021/12/10 650 653 630 630 23,800
2021/12/09 655 657 646 652 4,100
2021/12/08 649 664 649 659 35,000
2021/12/07 645 648 635 645 24,800
2021/12/06 643 643 630 632 7,000
2021/12/03 623 644 623 635 13,400
2021/12/02 644 655 621 621 21,300
2021/12/01 650 669 640 645 29,000
2021/11/30 654 675 650 659 24,800
2021/11/29 650 687 639 647 51,500
2021/11/26 713 713 662 670 60,700
2021/11/25 740 740 708 712 52,400
2021/11/24 744 755 730 755 28,400
2021/11/22 731 757 731 747 24,000
2021/11/19 769 770 750 768 18,700
2021/11/18 775 782 761 775 33,300
2021/11/17 766 773 752 759 17,900
2021/11/16 776 783 765 766 23,900
2021/11/15 762 781 762 775 12,200
2021/11/12 733 766 725 764 28,900
2021/11/11 733 755 728 733 15,800
2021/11/10 743 755 731 735 30,200
2021/11/09 750 791 745 751 110,000
2021/11/08 794 800 773 800 32,500
2021/11/05 810 811 788 789 23,800
2021/11/04 814 824 809 813 7,900
2021/11/02 801 838 799 820 21,600
2021/11/01 802 804 782 795 30,300
2021/10/29 808 818 805 805 19,700
2021/10/28 816 823 816 823 2,800
2021/10/27 825 834 820 825 7,200
2021/10/26 812 826 810 825 4,700
2021/10/25 810 820 800 808 8,700
2021/10/22 819 829 810 812 16,900
2021/10/21 835 835 818 818 15,800
2021/10/20 843 856 825 825 25,600
2021/10/19 830 859 830 858 15,200
2021/10/18 843 845 828 834 14,500
2021/10/15 843 855 830 854 13,800
2021/10/14 823 834 821 826 15,600
2021/10/13 837 837 822 822 26,600
2021/10/12 842 846 830 841 18,600
2021/10/11 848 857 835 844 19,800
2021/10/08 820 850 820 839 6,800
2021/10/07 849 856 830 831 32,000
2021/10/06 843 869 827 843 43,600
2021/10/05 855 865 815 849 94,300
2021/10/04 901 909 859 867 61,700
2021/10/01 898 914 891 899 26,600
2021/09/30 908 922 893 893 50,000
2021/09/29 900 914 895 906 36,000
2021/09/28 920 920 903 913 29,600
2021/09/27 929 935 911 925 53,000
2021/09/24 883 933 883 928 67,300
2021/09/22 882 904 875 878 43,700
2021/09/21 901 902 879 892 76,300
2021/09/17 904 926 904 920 36,500
2021/09/16 931 931 894 904 64,000
2021/09/15 923 936 881 935 71,800
2021/09/14 927 941 921 925 56,800
2021/09/13 915 925 905 913 23,200
2021/09/10 898 926 895 923 25,800
2021/09/09 900 927 889 898 103,500
2021/09/08 849 888 849 883 32,800
2021/09/07 841 870 841 849 27,500
2021/09/06 830 848 830 841 13,700
2021/09/03 818 836 818 826 22,700
2021/09/02 830 845 825 826 12,700
2021/09/01 820 833 816 829 9,700
2021/08/31 821 844 821 823 22,600
2021/08/30 805 829 804 821 21,300
2021/08/27 785 814 783 805 22,200
2021/08/26 770 800 770 792 20,000
2021/08/25 762 782 762 770 28,400
2021/08/24 757 778 757 775 12,900
2021/08/23 777 777 756 756 23,900
2021/08/20 752 770 742 747 26,800
2021/08/19 776 779 745 750 33,100
2021/08/18 756 789 747 780 42,400
2021/08/17 789 801 758 758 53,100
2021/08/16 785 805 765 774 60,800
2021/08/13 815 815 794 800 54,600
2021/08/12 837 842 802 804 67,400
2021/08/11 830 837 803 828 113,100
2021/08/10 895 940 878 922 96,100
2021/08/06 845 884 841 880 39,200
2021/08/05 852 853 840 841 11,300
2021/08/04 863 875 850 852 20,000
2021/08/03 864 879 859 862 13,900
2021/08/02 853 876 845 864 32,500
2021/07/30 895 900 850 856 90,900
2021/07/29 881 908 879 907 29,300
2021/07/28 913 917 889 889 40,000
2021/07/27 928 928 908 909 23,300
2021/07/26 908 940 908 918 26,000
2021/07/21 912 925 902 903 20,700
2021/07/20 910 947 896 903 50,100
2021/07/19 941 941 909 922 58,400
2021/07/16 939 963 906 952 72,800
2021/07/15 905 982 905 950 237,300
2021/07/14 907 925 890 890 45,500
2021/07/13 939 955 900 921 102,600
2021/07/12 902 1,009 873 953 358,200
2021/07/09 841 890 830 881 62,200
2021/07/08 842 858 831 853 25,500
2021/07/07 833 864 830 857 34,600
2021/07/06 815 840 805 840 21,700
2021/07/05 827 842 808 816 22,100
2021/07/02 830 840 822 827 15,900
2021/07/01 848 854 821 825 28,800
2021/06/30 856 870 841 863 48,600
2021/06/29 861 863 834 848 26,400
2021/06/28 864 888 856 867 53,900
2021/06/25 856 897 827 873 128,400
2021/06/24 842 846 825 832 20,700
2021/06/23 820 869 804 850 67,500
2021/06/22 807 834 800 827 25,500
2021/06/21 798 808 790 797 34,300
2021/06/18 849 849 812 812 32,600
2021/06/17 846 859 827 849 32,500
2021/06/16 844 851 830 839 25,800
2021/06/15 822 856 809 851 66,700
2021/06/14 810 825 810 825 12,600
2021/06/11 811 818 803 810 26,200
2021/06/10 814 841 807 810 29,300
2021/06/09 814 823 802 816 35,300
2021/06/08 822 825 812 818 15,500
2021/06/07 805 834 800 824 26,200
2021/06/04 814 818 797 805 23,300
2021/06/03 821 821 803 809 20,700
2021/06/02 822 834 812 821 38,800
2021/06/01 824 825 805 815 25,300
2021/05/31 807 830 792 813 42,800
2021/05/28 800 809 793 808 28,700
2021/05/27 811 815 796 801 29,900
2021/05/26 810 825 803 811 28,700
2021/05/25 812 837 812 819 46,100
2021/05/24 824 824 796 802 43,500
2021/05/21 817 821 800 815 82,300
2021/05/20 784 848 784 825 116,000
2021/05/19 764 807 764 796 112,900
2021/05/18 765 798 753 782 105,800
2021/05/17 898 898 775 775 351,400
2021/05/14 905 947 881 925 74,400
2021/05/13 887 896 881 885 53,000
2021/05/12 933 941 885 902 102,500
2021/05/11 925 965 902 926 231,300
2021/05/10 908 925 904 912 32,800
2021/05/07 887 915 886 914 33,700
2021/05/06 881 910 881 895 39,400
2021/04/30 889 893 875 878 61,600
2021/04/28 888 909 885 892 31,800
2021/04/27 912 934 889 903 43,900
2021/04/26 895 909 884 897 36,900
2021/04/23 891 919 888 891 41,800
2021/04/22 887 921 886 900 44,400
2021/04/21 894 907 865 873 132,400
2021/04/20 902 936 892 914 80,900
2021/04/19 925 925 899 900 109,900
2021/04/16 915 942 897 936 118,800
2021/04/15 898 910 890 903 70,600
2021/04/14 919 919 893 905 96,200
2021/04/13 932 952 916 926 100,400
2021/04/12 981 983 936 938 101,200
2021/04/09 973 985 960 980 52,800
2021/04/08 980 985 956 961 50,400
2021/04/07 971 999 961 982 86,000
2021/04/06 994 994 946 956 95,400
2021/04/05 948 1,000 939 994 119,900
2021/04/02 956 956 921 939 97,600
2021/04/01 954 982 950 951 75,100
2021/03/31 973 977 947 950 86,200
2021/03/30 962 993 953 967 92,600
2021/03/29 1,029 1,029 947 957 218,400
2021/03/26 956 1,023 954 1,023 150,500
2021/03/25 976 999 931 934 163,300
2021/03/24 976 996 958 972 158,400
2021/03/23 1,048 1,082 989 1,002 285,400
2021/03/22 1,094 1,094 1,030 1,059 276,800
2021/03/19 1,050 1,089 1,032 1,080 288,500
2021/03/18 1,200 1,215 1,041 1,080 1,070,000
2021/03/17 948 1,020 937 1,020 297,200
2021/03/16 920 947 916 942 65,800
2021/03/15 922 929 898 922 153,500
2021/03/12 896 947 896 937 144,200
2021/03/11 864 896 852 895 93,100
2021/03/10 862 899 862 875 139,300
2021/03/09 848 879 828 861 143,500
2021/03/08 882 900 828 833 331,300
2021/03/05 902 903 860 894 338,300
2021/03/04 971 980 901 925 765,700
2021/03/03 1,010 1,030 981 1,000 478,800
2021/03/02 983 1,044 967 1,030 610,100
2021/03/01 968 975 932 968 277,300
2021/02/26 951 978 913 947 575,900
2021/02/25 1,050 1,170 960 971 4,466,100
2021/02/24 942 1,050 940 1,050 380,200
2021/02/22 898 904 875 900 329,700
2021/02/19 886 897 850 890 355,900
2021/02/18 935 945 889 901 676,200
2021/02/17 899 968 886 963 452,400
2021/02/16 899 927 873 897 409,300
2021/02/15 901 907 841 898 454,600
2021/02/12 900 948 888 917 363,200
2021/02/10 909 945 885 909 478,300
2021/02/09 981 981 898 928 741,900
2021/02/08 990 1,024 966 1,011 657,200
2021/02/05 1,125 1,140 1,027 1,039 1,195,700
2021/02/04 1,030 1,168 991 1,155 1,804,200
2021/02/03 1,086 1,127 1,007 1,035 2,198,000
2021/02/02 1,317 1,369 1,137 1,176 3,330,800
2021/02/01 1,433 1,575 1,137 1,137 4,871,900
2021/01/29 1,133 1,313 1,069 1,313 6,145,400
2021/01/28 1,005 1,055 945 1,013 3,117,500
2021/01/27 655 655 655 655 8,600
2021/01/26 555 555 555 555 15,800
2021/01/25 473 475 464 475 8,800
2021/01/22 462 471 462 471 5,600
2021/01/21 465 477 463 463 16,300
2021/01/20 465 465 457 464 3,900
2021/01/19 457 467 457 463 3,400
2021/01/18 475 475 455 457 20,000
2021/01/15 472 494 472 474 20,900
2021/01/14 500 519 477 477 66,900
2021/01/13 454 508 454 502 101,100
2021/01/12 450 465 450 456 28,200
2021/01/08 455 455 443 454 8,700
2021/01/07 460 471 430 439 14,000
2021/01/06 431 474 431 460 13,800
2021/01/05 426 433 426 430 13,400
2021/01/04 420 433 420 431 8,900

このページの先頭へ