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 |
---|---|---|---|---|---|
2023/12/29 | 488 | 494 | 487 | 494 | 9,500 |
2023/12/28 | 486 | 489 | 484 | 489 | 5,200 |
2023/12/27 | 485 | 485 | 482 | 483 | 14,600 |
2023/12/26 | 482 | 487 | 481 | 482 | 14,000 |
2023/12/25 | 490 | 491 | 483 | 484 | 25,800 |
2023/12/22 | 482 | 486 | 480 | 483 | 15,800 |
2023/12/21 | 487 | 490 | 483 | 483 | 21,900 |
2023/12/20 | 490 | 491 | 487 | 487 | 8,800 |
2023/12/19 | 488 | 492 | 488 | 490 | 2,600 |
2023/12/18 | 495 | 496 | 486 | 489 | 12,900 |
2023/12/15 | 494 | 499 | 490 | 496 | 7,400 |
2023/12/14 | 496 | 496 | 488 | 489 | 5,600 |
2023/12/13 | 497 | 498 | 495 | 497 | 2,500 |
2023/12/12 | 498 | 500 | 493 | 497 | 5,700 |
2023/12/11 | 500 | 501 | 499 | 499 | 8,100 |
2023/12/08 | 500 | 501 | 499 | 499 | 10,300 |
2023/12/07 | 500 | 502 | 499 | 502 | 12,400 |
2023/12/06 | 501 | 504 | 501 | 501 | 5,600 |
2023/12/05 | 501 | 503 | 501 | 501 | 6,100 |
2023/12/04 | 501 | 503 | 499 | 502 | 7,700 |
2023/12/01 | 503 | 505 | 497 | 498 | 5,600 |
2023/11/30 | 497 | 505 | 497 | 500 | 8,700 |
2023/11/29 | 502 | 502 | 496 | 497 | 5,100 |
2023/11/28 | 505 | 507 | 497 | 497 | 6,700 |
2023/11/27 | 500 | 508 | 500 | 508 | 13,900 |
2023/11/24 | 496 | 500 | 492 | 500 | 10,300 |
2023/11/22 | 491 | 495 | 491 | 494 | 5,500 |
2023/11/21 | 491 | 492 | 490 | 491 | 1,700 |
2023/11/20 | 492 | 493 | 490 | 491 | 12,700 |
2023/11/17 | 490 | 493 | 490 | 493 | 3,900 |
2023/11/16 | 493 | 493 | 489 | 490 | 7,300 |
2023/11/15 | 493 | 493 | 490 | 493 | 4,400 |
2023/11/14 | 490 | 493 | 490 | 492 | 3,200 |
2023/11/13 | 493 | 495 | 490 | 494 | 2,800 |
2023/11/10 | 491 | 494 | 491 | 493 | 1,400 |
2023/11/09 | 491 | 494 | 491 | 494 | 2,900 |
2023/11/08 | 490 | 497 | 487 | 487 | 6,700 |
2023/11/07 | 488 | 490 | 483 | 490 | 3,300 |
2023/11/06 | 485 | 491 | 482 | 486 | 8,900 |
2023/11/02 | 484 | 490 | 474 | 484 | 21,100 |
2023/11/01 | 483 | 483 | 480 | 481 | 1,300 |
2023/10/31 | 481 | 485 | 481 | 483 | 1,200 |
2023/10/30 | 480 | 480 | 480 | 480 | 1,600 |
2023/10/27 | 481 | 483 | 480 | 480 | 800 |
2023/10/26 | 482 | 482 | 480 | 480 | 6,100 |
2023/10/25 | 485 | 488 | 481 | 481 | 21,700 |
2023/10/24 | 492 | 494 | 487 | 491 | 11,500 |
2023/10/23 | 492 | 494 | 492 | 492 | 3,000 |
2023/10/20 | 495 | 496 | 492 | 493 | 1,000 |
2023/10/19 | 493 | 495 | 492 | 495 | 1,100 |
2023/10/18 | 495 | 497 | 493 | 496 | 2,900 |
2023/10/17 | 493 | 496 | 492 | 493 | 2,400 |
2023/10/16 | 493 | 497 | 493 | 496 | 2,100 |
2023/10/13 | 497 | 497 | 492 | 492 | 4,500 |
2023/10/12 | 497 | 499 | 495 | 499 | 3,900 |
2023/10/11 | 497 | 500 | 493 | 498 | 2,600 |
2023/10/10 | 491 | 496 | 491 | 495 | 3,000 |
2023/10/06 | 494 | 494 | 490 | 490 | 2,100 |
2023/10/05 | 490 | 493 | 489 | 493 | 6,400 |
2023/10/04 | 492 | 492 | 489 | 490 | 8,900 |
2023/10/03 | 498 | 498 | 492 | 492 | 3,900 |
2023/10/02 | 497 | 502 | 495 | 495 | 3,000 |
2023/09/29 | 499 | 499 | 495 | 495 | 1,500 |
2023/09/28 | 508 | 508 | 494 | 497 | 4,100 |
2023/09/27 | 496 | 500 | 493 | 495 | 5,300 |
2023/09/26 | 500 | 501 | 490 | 491 | 7,500 |
2023/09/25 | 500 | 500 | 495 | 495 | 2,300 |
2023/09/22 | 493 | 496 | 491 | 496 | 2,800 |
2023/09/21 | 495 | 499 | 493 | 497 | 4,500 |
2023/09/20 | 493 | 496 | 493 | 496 | 1,500 |
2023/09/19 | 494 | 496 | 493 | 495 | 3,000 |
2023/09/15 | 498 | 498 | 493 | 494 | 2,000 |
2023/09/14 | 498 | 505 | 497 | 498 | 2,500 |
2023/09/13 | 502 | 502 | 497 | 497 | 1,000 |
2023/09/12 | 493 | 498 | 492 | 497 | 4,900 |
2023/09/11 | 506 | 506 | 487 | 490 | 27,700 |
2023/09/08 | 509 | 515 | 500 | 501 | 10,600 |
2023/09/07 | 510 | 510 | 500 | 500 | 21,200 |
2023/09/06 | 509 | 548 | 502 | 519 | 47,000 |
2023/09/05 | 509 | 509 | 507 | 507 | 1,700 |
2023/09/04 | 518 | 518 | 510 | 510 | 6,600 |
2023/09/01 | 516 | 518 | 513 | 518 | 5,000 |
2023/08/31 | 520 | 522 | 513 | 513 | 3,600 |
2023/08/30 | 532 | 532 | 510 | 520 | 12,800 |
2023/08/29 | 536 | 539 | 530 | 536 | 6,800 |
2023/08/28 | 541 | 541 | 530 | 532 | 3,100 |
2023/08/25 | 530 | 550 | 529 | 538 | 20,700 |
2023/08/24 | 509 | 533 | 507 | 533 | 19,700 |
2023/08/23 | 514 | 514 | 505 | 509 | 2,700 |
2023/08/22 | 510 | 514 | 506 | 514 | 5,000 |
2023/08/21 | 500 | 513 | 500 | 510 | 13,700 |
2023/08/18 | 487 | 504 | 487 | 504 | 23,000 |
2023/08/17 | 487 | 487 | 485 | 485 | 3,700 |
2023/08/16 | 494 | 494 | 485 | 487 | 7,000 |
2023/08/15 | 491 | 493 | 488 | 490 | 4,900 |
2023/08/14 | 492 | 492 | 487 | 491 | 9,100 |
2023/08/10 | 492 | 492 | 486 | 492 | 6,400 |
2023/08/09 | 498 | 498 | 484 | 484 | 29,400 |
2023/08/08 | 498 | 498 | 488 | 494 | 10,200 |
2023/08/07 | 504 | 504 | 486 | 490 | 13,500 |
2023/08/04 | 499 | 501 | 495 | 501 | 1,500 |
2023/08/03 | 495 | 497 | 495 | 496 | 1,300 |
2023/08/02 | 503 | 503 | 496 | 497 | 4,200 |
2023/08/01 | 498 | 501 | 496 | 501 | 4,200 |
2023/07/31 | 498 | 498 | 495 | 497 | 2,600 |
2023/07/28 | 496 | 497 | 492 | 495 | 2,800 |
2023/07/27 | 495 | 496 | 494 | 496 | 1,000 |
2023/07/26 | 494 | 503 | 494 | 495 | 2,700 |
2023/07/25 | 498 | 498 | 492 | 493 | 8,300 |
2023/07/24 | 497 | 498 | 495 | 496 | 3,300 |
2023/07/21 | 497 | 498 | 495 | 496 | 3,200 |
2023/07/20 | 497 | 499 | 496 | 496 | 1,800 |
2023/07/19 | 502 | 505 | 499 | 499 | 5,400 |
2023/07/18 | 503 | 503 | 500 | 502 | 1,900 |
2023/07/14 | 503 | 505 | 500 | 503 | 2,800 |
2023/07/13 | 501 | 502 | 498 | 500 | 6,200 |
2023/07/12 | 499 | 501 | 498 | 501 | 4,200 |
2023/07/11 | 497 | 499 | 495 | 498 | 7,000 |
2023/07/10 | 494 | 494 | 490 | 492 | 1,900 |
2023/07/07 | 489 | 499 | 487 | 494 | 4,200 |
2023/07/06 | 493 | 496 | 491 | 492 | 3,300 |
2023/07/05 | 498 | 499 | 489 | 493 | 8,500 |
2023/07/04 | 499 | 502 | 499 | 499 | 4,600 |
2023/07/03 | 504 | 504 | 496 | 498 | 5,500 |
2023/06/30 | 500 | 500 | 492 | 496 | 4,300 |
2023/06/29 | 499 | 500 | 495 | 497 | 2,600 |
2023/06/28 | 495 | 497 | 488 | 497 | 7,800 |
2023/06/27 | 499 | 499 | 485 | 489 | 25,700 |
2023/06/26 | 502 | 504 | 497 | 498 | 5,000 |
2023/06/23 | 509 | 509 | 488 | 502 | 21,400 |
2023/06/22 | 509 | 510 | 503 | 509 | 5,600 |
2023/06/21 | 503 | 514 | 503 | 509 | 3,700 |
2023/06/20 | 505 | 510 | 503 | 510 | 3,500 |
2023/06/19 | 515 | 515 | 503 | 505 | 7,600 |
2023/06/16 | 516 | 516 | 510 | 510 | 5,100 |
2023/06/15 | 516 | 520 | 503 | 516 | 10,400 |
2023/06/14 | 506 | 514 | 506 | 514 | 8,500 |
2023/06/13 | 502 | 518 | 501 | 506 | 11,400 |
2023/06/12 | 501 | 502 | 495 | 500 | 2,500 |
2023/06/09 | 501 | 501 | 496 | 500 | 5,600 |
2023/06/08 | 497 | 499 | 494 | 495 | 3,700 |
2023/06/07 | 499 | 500 | 495 | 495 | 3,400 |
2023/06/06 | 495 | 498 | 491 | 498 | 3,500 |
2023/06/05 | 497 | 500 | 495 | 495 | 10,200 |
2023/06/02 | 488 | 502 | 488 | 497 | 14,400 |
2023/06/01 | 488 | 489 | 487 | 488 | 6,000 |
2023/05/31 | 494 | 494 | 486 | 488 | 9,800 |
2023/05/30 | 501 | 501 | 489 | 495 | 9,800 |
2023/05/29 | 500 | 506 | 498 | 500 | 7,900 |
2023/05/26 | 506 | 507 | 498 | 498 | 8,700 |
2023/05/25 | 510 | 511 | 504 | 505 | 10,800 |
2023/05/24 | 495 | 504 | 495 | 504 | 5,400 |
2023/05/23 | 507 | 520 | 482 | 495 | 87,300 |
2023/05/22 | 516 | 522 | 498 | 513 | 39,100 |
2023/05/19 | 507 | 527 | 507 | 515 | 9,700 |
2023/05/18 | 517 | 526 | 500 | 505 | 30,100 |
2023/05/17 | 520 | 528 | 505 | 520 | 20,800 |
2023/05/16 | 551 | 552 | 513 | 519 | 50,900 |
2023/05/15 | 543 | 570 | 543 | 570 | 16,700 |
2023/05/12 | 588 | 589 | 540 | 552 | 30,100 |
2023/05/11 | 611 | 612 | 590 | 590 | 11,700 |
2023/05/10 | 620 | 620 | 603 | 618 | 9,700 |
2023/05/09 | 593 | 628 | 589 | 618 | 28,500 |
2023/05/08 | 576 | 590 | 576 | 588 | 25,200 |
2023/05/02 | 582 | 582 | 549 | 556 | 22,100 |
2023/05/01 | 568 | 576 | 568 | 573 | 1,400 |
2023/04/28 | 580 | 580 | 571 | 572 | 4,500 |
2023/04/27 | 573 | 580 | 573 | 576 | 1,500 |
2023/04/26 | 583 | 583 | 574 | 577 | 2,300 |
2023/04/25 | 598 | 598 | 582 | 590 | 4,400 |
2023/04/24 | 571 | 599 | 571 | 593 | 18,200 |
2023/04/21 | 571 | 573 | 570 | 571 | 3,600 |
2023/04/20 | 579 | 579 | 571 | 571 | 3,500 |
2023/04/19 | 583 | 583 | 569 | 569 | 8,600 |
2023/04/18 | 564 | 582 | 561 | 574 | 24,900 |
2023/04/17 | 550 | 571 | 545 | 563 | 31,900 |
2023/04/14 | 533 | 551 | 533 | 545 | 9,100 |
2023/04/13 | 534 | 536 | 533 | 533 | 2,700 |
2023/04/12 | 532 | 537 | 525 | 534 | 3,900 |
2023/04/11 | 525 | 539 | 525 | 539 | 11,500 |
2023/04/10 | 519 | 525 | 517 | 525 | 3,800 |
2023/04/07 | 528 | 528 | 518 | 523 | 4,400 |
2023/04/06 | 537 | 537 | 524 | 527 | 9,200 |
2023/04/05 | 534 | 540 | 533 | 537 | 2,100 |
2023/04/04 | 540 | 540 | 533 | 540 | 2,500 |
2023/04/03 | 536 | 543 | 536 | 540 | 1,500 |
2023/03/31 | 546 | 546 | 536 | 536 | 1,600 |
2023/03/30 | 541 | 541 | 531 | 540 | 1,900 |
2023/03/29 | 539 | 544 | 521 | 541 | 5,400 |
2023/03/28 | 538 | 544 | 538 | 544 | 3,100 |
2023/03/27 | 552 | 552 | 525 | 536 | 16,400 |
2023/03/24 | 548 | 548 | 529 | 542 | 3,200 |
2023/03/23 | 534 | 538 | 530 | 538 | 2,500 |
2023/03/22 | 539 | 545 | 531 | 531 | 4,600 |
2023/03/20 | 542 | 542 | 530 | 535 | 3,700 |
2023/03/17 | 532 | 549 | 525 | 549 | 7,000 |
2023/03/16 | 522 | 529 | 515 | 523 | 25,100 |
2023/03/15 | 535 | 540 | 531 | 531 | 8,500 |
2023/03/14 | 544 | 545 | 532 | 534 | 11,700 |
2023/03/13 | 550 | 555 | 537 | 549 | 46,900 |
2023/03/10 | 560 | 562 | 550 | 553 | 5,800 |
2023/03/09 | 557 | 563 | 557 | 560 | 9,300 |
2023/03/08 | 570 | 570 | 558 | 559 | 9,600 |
2023/03/07 | 555 | 574 | 555 | 571 | 15,900 |
2023/03/06 | 555 | 557 | 551 | 555 | 8,200 |
2023/03/03 | 548 | 550 | 543 | 550 | 9,800 |
2023/03/02 | 544 | 550 | 540 | 550 | 11,300 |
2023/03/01 | 543 | 543 | 538 | 542 | 5,500 |
2023/02/28 | 538 | 553 | 538 | 544 | 9,800 |
2023/02/27 | 539 | 540 | 535 | 537 | 6,200 |
2023/02/24 | 542 | 542 | 534 | 539 | 4,400 |
2023/02/22 | 531 | 536 | 528 | 536 | 8,600 |
2023/02/21 | 540 | 543 | 536 | 536 | 3,700 |
2023/02/20 | 539 | 543 | 530 | 538 | 13,100 |
2023/02/17 | 535 | 544 | 534 | 537 | 7,000 |
2023/02/16 | 536 | 540 | 533 | 533 | 4,500 |
2023/02/15 | 532 | 537 | 524 | 532 | 9,700 |
2023/02/14 | 540 | 540 | 530 | 537 | 3,700 |
2023/02/13 | 538 | 538 | 526 | 537 | 9,400 |
2023/02/10 | 544 | 545 | 535 | 535 | 21,000 |
2023/02/09 | 577 | 588 | 542 | 555 | 122,200 |
2023/02/08 | 530 | 567 | 526 | 567 | 13,800 |
2023/02/07 | 528 | 535 | 520 | 530 | 12,300 |
2023/02/06 | 530 | 533 | 525 | 527 | 6,100 |
2023/02/03 | 530 | 540 | 526 | 538 | 5,900 |
2023/02/02 | 546 | 546 | 536 | 536 | 800 |
2023/02/01 | 539 | 542 | 534 | 537 | 2,600 |
2023/01/31 | 533 | 542 | 533 | 542 | 2,800 |
2023/01/30 | 535 | 550 | 533 | 543 | 5,100 |
2023/01/27 | 533 | 537 | 531 | 534 | 1,300 |
2023/01/26 | 539 | 539 | 535 | 539 | 3,000 |
2023/01/25 | 545 | 548 | 531 | 543 | 6,300 |
2023/01/24 | 541 | 547 | 540 | 547 | 6,200 |
2023/01/23 | 542 | 550 | 531 | 541 | 18,000 |
2023/01/20 | 532 | 546 | 532 | 538 | 4,800 |
2023/01/19 | 527 | 538 | 527 | 532 | 2,900 |
2023/01/18 | 528 | 550 | 522 | 531 | 15,500 |
2023/01/17 | 532 | 532 | 522 | 528 | 2,500 |
2023/01/16 | 524 | 530 | 520 | 528 | 4,500 |
2023/01/13 | 522 | 530 | 520 | 525 | 3,400 |
2023/01/12 | 525 | 525 | 520 | 523 | 1,700 |
2023/01/11 | 522 | 530 | 520 | 525 | 1,700 |
2023/01/10 | 526 | 529 | 515 | 515 | 5,100 |
2023/01/06 | 512 | 525 | 512 | 525 | 3,500 |
2023/01/05 | 523 | 523 | 516 | 520 | 3,200 |
2023/01/04 | 521 | 530 | 519 | 523 | 16,900 |