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
2026/06/19 660 664 633 634 29,300
2026/06/18 660 667 645 659 48,300
2026/06/17 660 681 636 659 116,000
2026/06/16 612 660 602 657 103,600
2026/06/15 619 621 602 603 15,700
2026/06/12 602 609 586 609 40,000
2026/06/11 590 599 583 590 42,400
2026/06/10 625 625 586 595 59,400
2026/06/09 624 641 623 635 29,800
2026/06/08 626 626 608 619 46,300
2026/06/05 625 653 623 646 25,600
2026/06/04 627 644 626 630 34,300
2026/06/03 631 641 618 631 33,900
2026/06/02 630 638 614 621 61,500
2026/06/01 675 675 632 640 63,200
2026/05/29 642 675 641 666 55,100
2026/05/28 669 669 628 640 143,600
2026/05/27 670 672 640 661 122,200
2026/05/26 688 688 665 666 120,300
2026/05/25 703 709 675 680 140,200
2026/05/22 699 728 685 686 398,000
2026/05/21 831 848 798 819 57,000
2026/05/20 880 880 805 816 45,300
2026/05/19 882 898 838 876 41,000
2026/05/18 895 926 858 880 66,900
2026/05/15 940 966 922 940 62,400
2026/05/14 916 950 912 925 29,400
2026/05/13 927 950 914 931 23,000
2026/05/12 972 996 926 934 54,700
2026/05/11 977 979 951 975 47,200
2026/05/08 969 981 957 967 22,200
2026/05/07 959 998 946 983 31,800
2026/05/01 956 960 943 944 27,300
2026/04/30 963 975 941 966 22,500
2026/04/28 941 970 941 970 17,500
2026/04/27 961 961 939 949 22,000
2026/04/24 1,000 1,012 967 969 36,800
2026/04/23 1,027 1,035 974 1,005 55,800
2026/04/22 1,021 1,029 1,003 1,022 22,500
2026/04/21 1,028 1,047 1,014 1,031 35,200
2026/04/20 1,013 1,036 1,013 1,028 25,100
2026/04/17 1,031 1,040 1,000 1,027 26,700
2026/04/16 1,045 1,045 1,024 1,038 35,500
2026/04/15 999 1,029 999 1,015 31,900
2026/04/14 994 1,014 983 993 35,800
2026/04/13 979 997 967 994 26,100
2026/04/10 983 1,004 975 983 28,400
2026/04/09 1,002 1,020 983 983 60,700
2026/04/08 957 1,018 957 1,018 71,900
2026/04/07 938 953 926 942 28,100
2026/04/06 930 947 924 933 29,600
2026/04/03 904 942 904 932 20,800
2026/03/27 902 918 889 892 30,700
2026/03/26 932 940 907 915 28,100
2026/03/25 930 939 905 937 66,100
2026/03/24 887 887 860 882 88,000
2026/03/23 859 874 801 813 195,600
2026/03/19 1,034 1,038 936 949 218,900
2026/03/18 1,045 1,079 1,045 1,060 34,400
2026/03/17 1,064 1,103 1,039 1,040 104,900
2026/03/16 1,022 1,080 1,018 1,050 141,000
2026/03/13 1,019 1,065 1,005 1,049 91,900
2026/03/12 1,116 1,116 1,013 1,025 370,800
2026/03/11 1,268 1,279 1,129 1,146 1,133,000
2026/03/10 1,231 1,265 1,174 1,208 435,600
2026/03/09 1,196 1,198 1,129 1,171 53,700
2026/03/06 1,267 1,286 1,232 1,286 30,700
2026/03/05 1,216 1,291 1,216 1,267 54,700
2026/03/04 1,200 1,233 1,101 1,186 86,400
2026/03/03 1,299 1,324 1,250 1,250 36,500
2026/03/02 1,272 1,310 1,250 1,300 36,400
2026/02/27 1,250 1,335 1,250 1,300 56,100
2026/02/26 1,274 1,298 1,233 1,249 28,300
2026/02/25 1,213 1,291 1,213 1,287 56,500
2026/02/24 1,223 1,231 1,191 1,212 22,800
2026/02/20 1,217 1,244 1,213 1,214 18,900
2026/02/19 1,215 1,240 1,198 1,233 47,500
2026/02/18 1,178 1,230 1,173 1,210 50,000
2026/02/17 1,178 1,208 1,140 1,178 41,400
2026/02/16 1,230 1,230 1,178 1,178 41,900
2026/02/13 1,296 1,308 1,188 1,221 75,500
2026/02/12 1,299 1,330 1,279 1,312 64,300
2026/02/10 1,213 1,301 1,213 1,299 62,800
2026/02/09 1,176 1,265 1,112 1,222 140,800
2026/02/06 1,278 1,278 1,219 1,266 71,600
2026/02/05 1,289 1,295 1,267 1,281 22,700
2026/02/04 1,278 1,299 1,219 1,290 53,500
2026/02/03 1,290 1,305 1,273 1,278 21,700
2026/02/02 1,290 1,311 1,266 1,274 43,300
2026/01/30 1,260 1,298 1,237 1,295 25,500
2026/01/29 1,266 1,300 1,244 1,271 42,100
2026/01/28 1,295 1,311 1,232 1,296 44,500
2026/01/27 1,291 1,322 1,272 1,314 36,800
2026/01/26 1,315 1,315 1,276 1,299 30,300
2026/01/23 1,327 1,345 1,305 1,324 15,400
2026/01/22 1,299 1,341 1,282 1,329 53,700
2026/01/21 1,238 1,295 1,212 1,290 47,300
2026/01/20 1,240 1,295 1,236 1,267 59,800
2026/01/19 1,196 1,255 1,180 1,255 35,000
2026/01/16 1,177 1,196 1,166 1,196 44,000
2026/01/15 1,152 1,179 1,148 1,177 21,500
2026/01/14 1,162 1,182 1,153 1,158 22,700
2026/01/13 1,157 1,172 1,142 1,168 35,700
2026/01/09 1,185 1,185 1,148 1,153 32,400
2026/01/08 1,164 1,191 1,148 1,176 54,300
2026/01/07 1,127 1,147 1,120 1,145 23,900
2026/01/06 1,141 1,157 1,113 1,129 34,700
2026/01/05 1,129 1,143 1,111 1,141 32,600

このページの先頭へ