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 |
|---|---|---|---|---|---|
| 2024/12/30 | 802 | 803 | 783 | 803 | 13,300 |
| 2024/12/27 | 803 | 803 | 778 | 795 | 32,700 |
| 2024/12/26 | 761 | 797 | 742 | 796 | 61,300 |
| 2024/12/25 | 758 | 785 | 728 | 761 | 66,700 |
| 2024/12/24 | 738 | 788 | 710 | 787 | 207,100 |
| 2024/12/23 | 730 | 730 | 688 | 688 | 43,200 |
| 2024/12/20 | 692 | 747 | 687 | 707 | 35,100 |
| 2024/12/19 | 659 | 698 | 653 | 693 | 43,400 |
| 2024/12/18 | 675 | 717 | 663 | 663 | 32,000 |
| 2024/12/17 | 758 | 758 | 660 | 681 | 132,700 |
| 2024/12/16 | 650 | 743 | 644 | 743 | 125,800 |
| 2024/12/13 | 652 | 659 | 632 | 643 | 48,700 |
| 2024/12/12 | 607 | 650 | 599 | 647 | 53,300 |
| 2024/12/11 | 611 | 612 | 588 | 599 | 12,700 |
| 2024/12/10 | 609 | 615 | 593 | 605 | 17,700 |
| 2024/12/09 | 590 | 614 | 557 | 606 | 35,200 |
| 2024/12/06 | 579 | 585 | 571 | 585 | 21,400 |
| 2024/12/05 | 565 | 580 | 556 | 579 | 13,500 |
| 2024/12/04 | 554 | 579 | 554 | 565 | 13,200 |
| 2024/12/03 | 559 | 561 | 545 | 559 | 16,100 |
| 2024/12/02 | 561 | 568 | 552 | 559 | 18,700 |
| 2024/11/29 | 551 | 561 | 545 | 545 | 1,700 |
| 2024/11/28 | 553 | 553 | 540 | 551 | 5,100 |
| 2024/11/27 | 572 | 572 | 556 | 557 | 9,000 |
| 2024/11/26 | 573 | 579 | 562 | 575 | 9,300 |
| 2024/11/25 | 572 | 579 | 562 | 574 | 13,200 |
| 2024/11/22 | 537 | 574 | 534 | 572 | 35,100 |
| 2024/11/21 | 537 | 539 | 533 | 537 | 7,200 |
| 2024/11/20 | 529 | 537 | 522 | 537 | 5,000 |
| 2024/11/19 | 530 | 536 | 525 | 528 | 14,300 |
| 2024/11/18 | 519 | 532 | 519 | 528 | 10,700 |
| 2024/11/15 | 525 | 528 | 521 | 521 | 7,700 |
| 2024/11/14 | 530 | 530 | 519 | 525 | 16,400 |
| 2024/11/13 | 552 | 552 | 514 | 530 | 20,100 |
| 2024/11/12 | 555 | 567 | 545 | 545 | 15,900 |
| 2024/11/11 | 545 | 557 | 525 | 545 | 51,600 |
| 2024/11/08 | 590 | 590 | 540 | 550 | 54,500 |
| 2024/11/07 | 593 | 597 | 565 | 595 | 95,800 |
| 2024/11/06 | 614 | 660 | 591 | 595 | 526,100 |
| 2024/11/05 | 552 | 574 | 544 | 574 | 225,700 |
| 2024/11/01 | 490 | 494 | 487 | 494 | 4,400 |
| 2024/10/31 | 491 | 498 | 488 | 496 | 1,800 |
| 2024/10/30 | 497 | 497 | 491 | 491 | 1,200 |
| 2024/10/29 | 491 | 498 | 491 | 494 | 5,000 |
| 2024/10/28 | 491 | 499 | 491 | 492 | 500 |
| 2024/10/25 | 496 | 500 | 489 | 491 | 11,800 |
| 2024/10/24 | 494 | 496 | 487 | 496 | 5,400 |
| 2024/10/23 | 489 | 497 | 488 | 495 | 4,600 |
| 2024/10/22 | 497 | 502 | 489 | 502 | 5,200 |
| 2024/10/21 | 491 | 497 | 491 | 497 | 2,600 |
| 2024/10/18 | 499 | 503 | 495 | 496 | 1,900 |
| 2024/10/17 | 504 | 504 | 491 | 499 | 1,900 |
| 2024/10/16 | 498 | 502 | 493 | 502 | 1,300 |
| 2024/10/15 | 502 | 503 | 492 | 500 | 2,700 |
| 2024/10/11 | 495 | 504 | 495 | 501 | 1,000 |
| 2024/10/10 | 504 | 506 | 498 | 498 | 3,100 |
| 2024/10/09 | 492 | 501 | 492 | 498 | 2,400 |
| 2024/10/08 | 497 | 500 | 497 | 500 | 4,100 |
| 2024/10/07 | 499 | 509 | 490 | 509 | 21,800 |
| 2024/10/04 | 493 | 499 | 492 | 499 | 2,800 |
| 2024/10/03 | 493 | 495 | 492 | 492 | 1,100 |
| 2024/10/02 | 502 | 502 | 493 | 493 | 1,400 |
| 2024/10/01 | 497 | 501 | 490 | 495 | 3,100 |
| 2024/09/30 | 490 | 507 | 490 | 500 | 1,700 |
| 2024/09/27 | 493 | 499 | 493 | 499 | 1,300 |
| 2024/09/26 | 491 | 500 | 491 | 491 | 8,900 |
| 2024/09/25 | 498 | 498 | 485 | 490 | 2,500 |
| 2024/09/24 | 489 | 500 | 488 | 500 | 1,200 |
| 2024/09/20 | 486 | 491 | 470 | 484 | 7,500 |
| 2024/09/19 | 490 | 490 | 483 | 487 | 3,000 |
| 2024/09/18 | 480 | 487 | 477 | 485 | 4,500 |
| 2024/09/17 | 486 | 487 | 481 | 481 | 2,200 |
| 2024/09/13 | 495 | 498 | 482 | 489 | 1,900 |
| 2024/09/12 | 483 | 499 | 480 | 499 | 3,600 |
| 2024/09/11 | 486 | 486 | 474 | 480 | 6,200 |
| 2024/09/10 | 480 | 481 | 480 | 481 | 6,900 |
| 2024/09/09 | 482 | 493 | 462 | 478 | 13,400 |
| 2024/09/06 | 502 | 502 | 498 | 498 | 400 |
| 2024/09/05 | 494 | 501 | 494 | 500 | 500 |
| 2024/09/04 | 500 | 506 | 495 | 504 | 4,100 |
| 2024/09/03 | 506 | 511 | 504 | 511 | 2,800 |
| 2024/08/30 | 505 | 506 | 500 | 502 | 900 |
| 2024/08/29 | 497 | 499 | 497 | 499 | 1,000 |
| 2024/08/28 | 500 | 505 | 499 | 500 | 7,900 |
| 2024/08/27 | 501 | 508 | 498 | 499 | 2,200 |
| 2024/08/26 | 504 | 507 | 499 | 506 | 1,200 |
| 2024/08/23 | 516 | 516 | 500 | 504 | 2,800 |
| 2024/08/22 | 507 | 509 | 503 | 509 | 2,700 |
| 2024/08/21 | 496 | 497 | 496 | 497 | 400 |
| 2024/08/20 | 493 | 503 | 493 | 503 | 700 |
| 2024/08/19 | 509 | 514 | 495 | 502 | 6,800 |
| 2024/08/16 | 505 | 509 | 505 | 509 | 1,900 |
| 2024/08/15 | 502 | 510 | 502 | 507 | 600 |
| 2024/08/14 | 499 | 505 | 499 | 500 | 7,100 |
| 2024/08/13 | 474 | 495 | 474 | 491 | 7,600 |
| 2024/08/09 | 479 | 489 | 465 | 466 | 3,200 |
| 2024/08/08 | 460 | 479 | 452 | 479 | 1,700 |
| 2024/08/07 | 436 | 460 | 434 | 460 | 9,200 |
| 2024/08/06 | 438 | 460 | 431 | 460 | 32,600 |
| 2024/08/05 | 466 | 482 | 405 | 415 | 40,700 |
| 2024/08/02 | 496 | 497 | 480 | 484 | 18,100 |
| 2024/08/01 | 511 | 511 | 500 | 500 | 6,100 |
| 2024/07/31 | 511 | 511 | 511 | 511 | 200 |
| 2024/07/30 | 511 | 513 | 505 | 512 | 3,200 |
| 2024/07/29 | 505 | 512 | 503 | 507 | 14,000 |
| 2024/07/26 | 505 | 513 | 505 | 506 | 3,500 |
| 2024/07/25 | 520 | 520 | 506 | 509 | 14,100 |
| 2024/07/24 | 535 | 547 | 531 | 531 | 1,900 |
| 2024/07/23 | 529 | 550 | 529 | 534 | 1,300 |
| 2024/07/22 | 531 | 544 | 525 | 529 | 6,300 |
| 2024/07/19 | 556 | 556 | 526 | 530 | 17,300 |
| 2024/07/18 | 557 | 567 | 552 | 555 | 2,200 |
| 2024/07/17 | 570 | 570 | 556 | 564 | 3,500 |
| 2024/07/16 | 562 | 572 | 556 | 571 | 3,300 |
| 2024/07/12 | 570 | 570 | 553 | 562 | 7,800 |
| 2024/07/11 | 573 | 575 | 568 | 573 | 7,100 |
| 2024/07/10 | 577 | 579 | 566 | 573 | 4,300 |
| 2024/07/09 | 575 | 578 | 568 | 578 | 2,900 |
| 2024/07/08 | 568 | 575 | 568 | 575 | 4,100 |
| 2024/07/05 | 571 | 574 | 557 | 572 | 6,600 |
| 2024/07/04 | 575 | 578 | 555 | 574 | 9,500 |
| 2024/07/03 | 557 | 583 | 552 | 573 | 24,900 |
| 2024/07/02 | 561 | 561 | 552 | 560 | 1,400 |
| 2024/07/01 | 556 | 560 | 536 | 553 | 12,600 |
| 2024/06/28 | 564 | 564 | 556 | 557 | 4,800 |
| 2024/06/27 | 532 | 565 | 532 | 565 | 34,100 |
| 2024/06/26 | 533 | 536 | 528 | 535 | 5,400 |
| 2024/06/25 | 531 | 541 | 531 | 533 | 2,500 |
| 2024/06/24 | 529 | 532 | 524 | 531 | 2,700 |
| 2024/06/21 | 538 | 538 | 528 | 530 | 10,700 |
| 2024/06/20 | 521 | 535 | 521 | 535 | 2,200 |
| 2024/06/19 | 529 | 530 | 520 | 523 | 3,700 |
| 2024/06/18 | 533 | 533 | 520 | 529 | 4,800 |
| 2024/06/17 | 526 | 530 | 516 | 530 | 9,900 |
| 2024/06/14 | 523 | 533 | 515 | 529 | 5,500 |
| 2024/06/13 | 539 | 539 | 521 | 523 | 6,400 |
| 2024/06/12 | 548 | 548 | 529 | 539 | 8,000 |
| 2024/06/11 | 531 | 549 | 521 | 545 | 24,100 |
| 2024/06/10 | 518 | 527 | 513 | 527 | 11,000 |
| 2024/06/07 | 508 | 511 | 504 | 511 | 6,000 |
| 2024/06/06 | 506 | 511 | 506 | 506 | 6,500 |
| 2024/06/05 | 498 | 505 | 496 | 505 | 1,200 |
| 2024/06/04 | 504 | 504 | 497 | 498 | 1,900 |
| 2024/06/03 | 506 | 508 | 500 | 505 | 10,800 |
| 2024/05/31 | 489 | 512 | 489 | 508 | 15,300 |
| 2024/05/30 | 486 | 488 | 486 | 488 | 2,000 |
| 2024/05/29 | 493 | 494 | 487 | 487 | 4,800 |
| 2024/05/28 | 487 | 493 | 484 | 493 | 10,000 |
| 2024/05/27 | 491 | 491 | 481 | 485 | 5,100 |
| 2024/05/24 | 485 | 485 | 475 | 485 | 4,700 |
| 2024/05/23 | 482 | 487 | 481 | 482 | 4,600 |
| 2024/05/22 | 482 | 487 | 479 | 479 | 3,500 |
| 2024/05/21 | 475 | 486 | 475 | 483 | 6,100 |
| 2024/05/20 | 481 | 481 | 473 | 480 | 5,900 |
| 2024/05/17 | 482 | 482 | 472 | 473 | 8,600 |
| 2024/05/16 | 483 | 492 | 481 | 487 | 8,700 |
| 2024/05/15 | 479 | 488 | 478 | 488 | 13,700 |
| 2024/05/14 | 480 | 481 | 476 | 481 | 3,900 |
| 2024/05/13 | 490 | 490 | 476 | 476 | 4,900 |
| 2024/05/10 | 474 | 477 | 473 | 475 | 2,800 |
| 2024/05/09 | 472 | 475 | 472 | 473 | 4,000 |
| 2024/05/08 | 478 | 478 | 472 | 472 | 2,900 |
| 2024/05/07 | 480 | 480 | 471 | 471 | 7,600 |
| 2024/05/02 | 478 | 480 | 478 | 480 | 2,000 |
| 2024/05/01 | 482 | 483 | 475 | 478 | 3,700 |
| 2024/04/30 | 480 | 484 | 480 | 480 | 6,200 |
| 2024/04/26 | 480 | 482 | 479 | 480 | 4,100 |
| 2024/04/25 | 482 | 482 | 481 | 481 | 8,200 |
| 2024/04/24 | 484 | 486 | 484 | 484 | 2,300 |
| 2024/04/23 | 486 | 487 | 482 | 484 | 2,900 |
| 2024/04/22 | 482 | 489 | 482 | 485 | 4,700 |
| 2024/04/19 | 488 | 488 | 479 | 482 | 5,300 |
| 2024/04/18 | 485 | 490 | 485 | 490 | 2,900 |
| 2024/04/17 | 485 | 490 | 483 | 485 | 5,300 |
| 2024/04/16 | 485 | 490 | 483 | 485 | 5,000 |
| 2024/04/15 | 483 | 489 | 483 | 485 | 1,300 |
| 2024/04/12 | 493 | 493 | 483 | 486 | 5,400 |
| 2024/04/11 | 490 | 493 | 482 | 492 | 2,800 |
| 2024/04/10 | 490 | 492 | 490 | 492 | 5,700 |
| 2024/04/09 | 494 | 495 | 489 | 490 | 3,000 |
| 2024/04/08 | 489 | 495 | 486 | 488 | 7,200 |
| 2024/04/05 | 483 | 488 | 483 | 488 | 2,600 |
| 2024/04/04 | 492 | 496 | 478 | 488 | 20,500 |
| 2024/04/03 | 495 | 497 | 491 | 491 | 5,100 |
| 2024/04/02 | 498 | 501 | 493 | 497 | 5,800 |
| 2024/04/01 | 498 | 504 | 495 | 499 | 8,800 |
| 2024/03/29 | 497 | 502 | 497 | 501 | 9,600 |
| 2024/03/28 | 495 | 497 | 492 | 496 | 4,200 |
| 2024/03/27 | 492 | 497 | 491 | 495 | 9,100 |
| 2024/03/26 | 498 | 499 | 493 | 494 | 5,200 |
| 2024/03/25 | 492 | 500 | 492 | 495 | 11,600 |
| 2024/03/22 | 500 | 500 | 490 | 495 | 9,700 |
| 2024/03/21 | 500 | 500 | 492 | 499 | 8,100 |
| 2024/03/19 | 493 | 502 | 492 | 500 | 3,500 |
| 2024/03/18 | 496 | 499 | 492 | 496 | 5,300 |
| 2024/03/15 | 498 | 498 | 491 | 496 | 3,000 |
| 2024/03/14 | 495 | 503 | 495 | 499 | 2,100 |
| 2024/03/13 | 502 | 503 | 492 | 494 | 17,200 |
| 2024/03/12 | 500 | 500 | 493 | 494 | 7,000 |
| 2024/03/11 | 495 | 507 | 488 | 503 | 11,800 |
| 2024/03/08 | 492 | 500 | 492 | 499 | 3,900 |
| 2024/03/07 | 497 | 497 | 493 | 494 | 2,800 |
| 2024/03/06 | 494 | 501 | 494 | 497 | 5,200 |
| 2024/03/05 | 495 | 499 | 492 | 494 | 5,100 |
| 2024/03/04 | 501 | 503 | 495 | 497 | 6,100 |
| 2024/03/01 | 502 | 502 | 494 | 501 | 4,500 |
| 2024/02/29 | 505 | 505 | 498 | 498 | 11,500 |
| 2024/02/28 | 503 | 510 | 501 | 501 | 17,900 |
| 2024/02/27 | 509 | 509 | 500 | 501 | 11,800 |
| 2024/02/26 | 494 | 505 | 494 | 497 | 25,900 |
| 2024/02/22 | 492 | 493 | 487 | 489 | 7,000 |
| 2024/02/21 | 490 | 491 | 485 | 491 | 7,300 |
| 2024/02/20 | 489 | 490 | 485 | 490 | 6,800 |
| 2024/02/19 | 483 | 487 | 483 | 487 | 2,200 |
| 2024/02/16 | 489 | 489 | 481 | 482 | 4,000 |
| 2024/02/15 | 485 | 485 | 479 | 482 | 6,700 |
| 2024/02/14 | 485 | 488 | 481 | 484 | 6,400 |
| 2024/02/13 | 491 | 491 | 486 | 487 | 10,900 |
| 2024/02/09 | 491 | 493 | 490 | 491 | 4,400 |
| 2024/02/08 | 501 | 501 | 490 | 491 | 16,600 |
| 2024/02/07 | 500 | 501 | 498 | 498 | 8,400 |
| 2024/02/06 | 503 | 503 | 500 | 502 | 10,100 |
| 2024/02/05 | 500 | 502 | 500 | 502 | 4,900 |
| 2024/02/02 | 499 | 499 | 498 | 499 | 1,300 |
| 2024/02/01 | 497 | 499 | 494 | 494 | 5,200 |
| 2024/01/31 | 494 | 496 | 491 | 494 | 5,100 |
| 2024/01/30 | 493 | 494 | 491 | 493 | 4,000 |
| 2024/01/29 | 494 | 499 | 493 | 493 | 6,800 |
| 2024/01/26 | 495 | 495 | 492 | 493 | 2,400 |
| 2024/01/25 | 497 | 497 | 493 | 493 | 2,800 |
| 2024/01/24 | 490 | 495 | 490 | 495 | 7,200 |
| 2024/01/23 | 492 | 494 | 491 | 494 | 4,300 |
| 2024/01/22 | 492 | 495 | 490 | 495 | 5,000 |
| 2024/01/19 | 498 | 498 | 491 | 492 | 3,900 |
| 2024/01/18 | 489 | 495 | 489 | 491 | 7,500 |
| 2024/01/17 | 496 | 499 | 494 | 495 | 4,300 |
| 2024/01/16 | 495 | 499 | 495 | 499 | 5,500 |
| 2024/01/15 | 496 | 499 | 495 | 498 | 6,000 |
| 2024/01/12 | 504 | 504 | 499 | 499 | 15,400 |
| 2024/01/11 | 507 | 507 | 503 | 505 | 8,800 |
| 2024/01/10 | 505 | 506 | 504 | 506 | 2,600 |
| 2024/01/09 | 502 | 508 | 502 | 505 | 10,700 |
| 2024/01/05 | 502 | 506 | 502 | 506 | 12,300 |
| 2024/01/04 | 493 | 504 | 491 | 504 | 11,300 |