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
2022/12/30 520 522 516 520 8,600
2022/12/29 497 511 491 511 10,300
2022/12/28 491 499 491 497 20,000
2022/12/27 515 515 494 499 15,500
2022/12/26 498 500 490 495 18,300
2022/12/23 522 522 502 502 32,700
2022/12/22 529 529 518 518 10,200
2022/12/21 518 526 515 526 16,000
2022/12/20 536 552 521 525 32,400
2022/12/19 541 541 536 541 4,600
2022/12/16 541 546 539 539 9,300
2022/12/15 538 541 532 541 5,200
2022/12/14 538 538 529 538 8,400
2022/12/13 547 547 534 538 5,700
2022/12/12 544 544 539 539 2,300
2022/12/09 545 545 524 543 7,500
2022/12/08 541 541 533 540 3,400
2022/12/07 535 542 535 542 4,300
2022/12/06 544 547 540 540 8,000
2022/12/05 544 557 544 550 13,300
2022/12/02 540 550 533 544 16,700
2022/12/01 541 541 529 540 16,000
2022/11/30 529 538 523 538 9,500
2022/11/29 531 541 529 529 17,300
2022/11/28 535 540 529 532 23,600
2022/11/25 533 533 518 527 15,400
2022/11/24 513 533 513 525 49,800
2022/11/22 508 517 508 509 7,400
2022/11/21 505 517 498 510 31,000
2022/11/18 497 501 489 501 28,300
2022/11/17 497 498 496 497 6,000
2022/11/16 500 500 491 497 16,600
2022/11/15 498 500 493 500 9,800
2022/11/14 498 504 496 498 10,700
2022/11/11 509 510 498 498 13,700
2022/11/10 503 510 498 508 13,100
2022/11/09 509 513 503 503 19,800
2022/11/08 505 515 502 513 13,600
2022/11/07 514 514 499 502 31,900
2022/11/04 508 513 504 513 3,200
2022/11/02 522 522 508 509 5,300
2022/11/01 516 520 513 520 5,100
2022/10/31 513 516 505 516 12,600
2022/10/28 506 510 503 509 8,800
2022/10/27 513 520 506 509 27,700
2022/10/26 534 579 511 520 300,500
2022/10/25 495 500 495 499 5,400
2022/10/24 505 505 496 504 4,700
2022/10/21 496 505 496 505 1,100
2022/10/20 497 501 495 501 3,300
2022/10/19 505 505 495 500 1,800
2022/10/18 501 506 495 498 3,400
2022/10/17 497 498 493 494 1,400
2022/10/14 504 507 497 497 22,400
2022/10/13 508 520 502 502 4,800
2022/10/12 508 515 505 508 4,100
2022/10/11 512 515 502 502 6,700
2022/10/07 501 529 499 515 10,700
2022/10/06 495 514 492 509 48,700
2022/10/05 498 506 495 500 8,700
2022/10/04 504 504 494 496 2,500
2022/10/03 491 494 486 491 4,200
2022/09/30 495 500 490 490 2,700
2022/09/29 498 510 491 491 2,100
2022/09/28 499 499 492 494 4,100
2022/09/27 504 504 490 501 9,700
2022/09/26 535 536 514 514 9,200
2022/09/22 541 541 532 535 1,700
2022/09/21 532 535 528 531 4,300
2022/09/20 556 556 534 536 4,800
2022/09/16 542 555 542 546 3,200
2022/09/15 547 568 538 559 8,300
2022/09/14 548 555 514 547 16,700
2022/09/13 537 555 531 550 11,500
2022/09/12 530 532 521 532 5,100
2022/09/09 528 531 519 531 4,900
2022/09/08 521 528 515 528 5,700
2022/09/07 526 526 511 513 3,100
2022/09/06 520 537 520 522 4,200
2022/09/05 514 531 514 517 13,000
2022/09/02 558 558 530 532 16,600
2022/09/01 558 558 552 557 3,500
2022/08/31 569 569 555 567 6,900
2022/08/30 574 583 560 568 11,300
2022/08/29 570 580 566 576 7,900
2022/08/26 550 594 550 587 34,100
2022/08/25 553 556 545 554 12,000
2022/08/24 549 554 543 553 5,300
2022/08/23 553 560 540 549 14,800
2022/08/22 550 564 535 558 13,100
2022/08/19 550 563 531 550 37,500
2022/08/18 505 586 498 524 72,400
2022/08/17 495 515 495 505 13,400
2022/08/16 488 495 488 495 11,600
2022/08/15 488 492 486 488 6,400
2022/08/12 486 487 483 486 9,600
2022/08/10 488 494 482 487 6,600
2022/08/09 486 490 480 485 9,400
2022/08/08 487 487 479 484 3,000
2022/08/05 481 489 477 481 2,900
2022/08/04 474 481 474 481 2,700
2022/08/03 475 482 472 475 3,800
2022/08/02 485 496 472 472 22,200
2022/08/01 488 488 478 479 2,600
2022/07/29 485 485 485 485 900
2022/07/28 486 486 482 484 3,000
2022/07/27 478 488 477 485 5,000
2022/07/26 473 481 473 479 9,200
2022/07/25 479 479 475 476 3,100
2022/07/22 469 476 469 476 8,500
2022/07/21 471 475 470 475 1,100
2022/07/20 474 477 470 474 1,600
2022/07/19 470 472 470 472 6,700
2022/07/15 472 480 467 470 3,900
2022/07/14 471 471 467 467 200
2022/07/13 469 471 469 469 900
2022/07/12 478 478 468 469 4,200
2022/07/11 475 478 472 477 3,600
2022/07/08 468 474 465 471 3,900
2022/07/07 468 470 468 468 900
2022/07/06 473 473 460 468 5,100
2022/07/05 468 470 465 465 3,300
2022/07/04 471 475 468 468 4,300
2022/07/01 470 471 465 470 3,800
2022/06/30 464 465 462 465 2,700
2022/06/29 460 468 460 467 4,000
2022/06/28 463 467 461 467 8,300
2022/06/27 465 468 464 464 3,900
2022/06/24 472 472 463 465 7,800
2022/06/23 462 472 461 472 6,900
2022/06/22 478 479 465 465 14,600
2022/06/21 466 481 466 475 7,100
2022/06/20 472 475 461 467 10,500
2022/06/17 475 480 470 480 21,700
2022/06/16 496 499 491 491 6,200
2022/06/15 500 503 495 495 13,000
2022/06/14 502 508 495 503 17,600
2022/06/13 500 509 500 503 7,300
2022/06/10 518 518 507 508 10,400
2022/06/09 517 520 515 520 3,200
2022/06/08 516 525 516 517 7,800
2022/06/07 513 516 513 515 4,000
2022/06/06 510 520 510 516 3,300
2022/06/03 522 522 516 516 3,000
2022/06/02 518 518 515 516 1,800
2022/06/01 523 525 516 520 3,600
2022/05/31 515 524 509 524 7,400
2022/05/30 512 525 511 525 6,600
2022/05/27 512 523 505 522 12,200
2022/05/26 506 510 500 502 5,300
2022/05/25 524 524 505 507 3,500
2022/05/24 516 517 508 517 3,400
2022/05/23 509 520 506 506 8,800
2022/05/20 501 515 501 511 7,100
2022/05/19 508 508 496 505 11,300
2022/05/18 545 545 504 505 34,900
2022/05/17 504 535 504 535 35,400
2022/05/16 569 574 540 574 10,200
2022/05/13 545 565 545 565 3,500
2022/05/12 558 565 555 565 700
2022/05/11 560 560 549 558 1,400
2022/05/10 550 573 535 560 10,700
2022/05/09 562 566 555 555 6,000
2022/05/06 567 571 555 562 6,300
2022/05/02 565 565 556 563 1,300
2022/04/28 561 567 561 562 2,500
2022/04/27 563 563 561 561 1,500
2022/04/26 570 576 567 568 400
2022/04/25 582 582 565 577 3,200
2022/04/22 563 588 563 583 6,000
2022/04/21 576 583 567 570 5,400
2022/04/20 563 576 561 576 2,800
2022/04/19 576 576 560 563 2,600
2022/04/18 560 570 560 566 4,500
2022/04/15 564 587 550 580 9,300
2022/04/14 571 571 559 564 3,700
2022/04/13 552 565 552 561 1,500
2022/04/12 579 579 535 558 2,600
2022/04/11 560 572 556 561 4,900
2022/04/08 570 575 570 572 1,000
2022/04/07 573 584 569 578 6,100
2022/04/06 577 589 577 583 2,500
2022/04/05 578 593 577 587 15,100
2022/04/04 604 605 574 588 6,300
2022/04/01 595 609 578 609 11,400
2022/03/31 600 600 587 595 5,300
2022/03/30 594 594 583 592 4,400
2022/03/29 601 601 581 594 7,100
2022/03/28 595 595 583 586 6,600
2022/03/25 604 604 580 597 19,500
2022/03/24 573 600 570 600 13,900
2022/03/23 593 605 583 583 10,800
2022/03/22 584 608 584 592 12,600
2022/03/18 592 600 579 594 9,300
2022/03/17 573 605 573 592 28,500
2022/03/16 570 590 562 583 16,900
2022/03/15 548 577 530 570 25,300
2022/03/14 562 574 554 555 20,600
2022/03/11 521 580 521 572 32,100
2022/03/10 500 537 500 528 13,000
2022/03/09 484 509 480 480 14,000
2022/03/08 486 516 480 484 14,900
2022/03/07 514 518 480 500 15,000
2022/03/04 527 528 506 526 7,500
2022/03/03 524 537 524 524 2,100
2022/03/02 538 538 520 525 4,100
2022/03/01 519 545 515 539 9,200
2022/02/28 497 520 497 519 4,500
2022/02/25 485 509 485 499 9,900
2022/02/24 486 500 482 483 30,100
2022/02/22 517 517 503 504 5,300
2022/02/21 530 530 511 511 7,900
2022/02/18 542 543 531 539 6,400
2022/02/17 543 559 526 544 9,800
2022/02/16 516 548 516 548 11,600
2022/02/15 544 545 506 509 25,300
2022/02/14 552 555 532 544 10,100
2022/02/10 564 574 554 557 10,300
2022/02/09 553 577 552 574 18,300
2022/02/08 577 586 562 562 11,200
2022/02/07 580 588 569 571 6,300
2022/02/04 584 593 573 593 4,500
2022/02/03 581 587 570 584 8,800
2022/02/02 590 598 583 598 5,300
2022/02/01 582 596 565 584 9,800
2022/01/31 557 582 555 576 23,600
2022/01/28 540 559 536 550 11,300
2022/01/27 598 598 539 540 33,600
2022/01/26 581 590 572 590 8,100
2022/01/25 596 600 577 579 19,200
2022/01/24 591 604 586 604 13,800
2022/01/21 606 615 585 591 62,100
2022/01/20 622 634 613 626 32,500
2022/01/19 640 641 621 621 19,900
2022/01/18 635 657 635 647 13,400
2022/01/17 647 654 638 638 10,800
2022/01/14 655 662 643 647 27,400
2022/01/13 653 674 648 665 24,400
2022/01/12 637 650 637 649 14,300
2022/01/11 643 643 628 630 11,100
2022/01/07 649 649 625 646 29,700
2022/01/06 635 647 632 644 50,500
2022/01/05 649 657 637 640 50,300
2022/01/04 674 674 655 659 36,100

このページの先頭へ