ジオコード(7357)の株価時系列情報
ジオコード(7357)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 657 | 657 | 643 | 646 | 16,100 |
| 2024/07/25 | 658 | 658 | 647 | 649 | 10,400 |
| 2024/07/24 | 662 | 670 | 657 | 664 | 8,800 |
| 2024/07/23 | 664 | 682 | 664 | 668 | 7,600 |
| 2024/07/22 | 681 | 681 | 660 | 664 | 9,000 |
| 2024/07/19 | 693 | 699 | 672 | 674 | 14,800 |
| 2024/07/18 | 698 | 700 | 692 | 700 | 6,700 |
| 2024/07/17 | 681 | 704 | 681 | 699 | 20,900 |
| 2024/07/16 | 692 | 692 | 672 | 680 | 11,900 |
| 2024/07/12 | 669 | 694 | 669 | 683 | 15,400 |
| 2024/07/11 | 673 | 675 | 653 | 660 | 17,400 |
| 2024/07/10 | 693 | 693 | 670 | 674 | 22,400 |
| 2024/07/09 | 696 | 728 | 696 | 696 | 35,600 |
| 2024/07/08 | 686 | 696 | 680 | 694 | 21,900 |
| 2024/07/05 | 686 | 688 | 677 | 682 | 17,000 |
| 2024/07/04 | 688 | 702 | 676 | 686 | 30,100 |
| 2024/07/03 | 695 | 695 | 678 | 678 | 13,900 |
| 2024/07/02 | 694 | 700 | 683 | 695 | 24,600 |
| 2024/07/01 | 705 | 709 | 695 | 695 | 21,100 |
| 2024/06/28 | 720 | 728 | 703 | 705 | 25,300 |
| 2024/06/27 | 715 | 736 | 710 | 718 | 28,300 |
| 2024/06/26 | 750 | 750 | 710 | 710 | 68,000 |
| 2024/06/25 | 761 | 768 | 740 | 746 | 43,000 |
| 2024/06/24 | 764 | 792 | 761 | 781 | 44,200 |
| 2024/06/21 | 755 | 773 | 748 | 764 | 27,200 |
| 2024/06/20 | 760 | 775 | 743 | 751 | 59,200 |
| 2024/06/19 | 780 | 804 | 772 | 775 | 54,300 |
| 2024/06/18 | 805 | 831 | 771 | 774 | 148,500 |
| 2024/06/17 | 835 | 847 | 790 | 812 | 93,200 |
| 2024/06/14 | 834 | 866 | 822 | 835 | 394,300 |
| 2024/06/13 | 1,037 | 1,040 | 930 | 969 | 462,400 |
| 2024/06/12 | 983 | 1,034 | 895 | 917 | 971,600 |
| 2024/06/11 | 1,080 | 1,288 | 994 | 1,010 | 2,245,400 |
| 2024/06/10 | 950 | 1,027 | 898 | 1,027 | 1,363,900 |
| 2024/06/07 | 831 | 941 | 814 | 877 | 2,432,100 |
| 2024/06/06 | 807 | 846 | 775 | 791 | 510,400 |
| 2024/06/05 | 958 | 1,018 | 803 | 838 | 1,416,300 |
| 2024/06/04 | 741 | 868 | 721 | 868 | 1,498,900 |
| 2024/06/03 | 668 | 718 | 647 | 718 | 281,500 |
| 2024/05/31 | 606 | 618 | 606 | 618 | 2,100 |
| 2024/05/30 | 607 | 615 | 606 | 615 | 1,100 |
| 2024/05/29 | 611 | 611 | 607 | 607 | 1,200 |
| 2024/05/28 | 612 | 614 | 611 | 611 | 1,100 |
| 2024/05/27 | 617 | 617 | 614 | 614 | 500 |
| 2024/05/24 | 630 | 630 | 620 | 620 | 3,000 |
| 2024/05/23 | 629 | 635 | 616 | 625 | 6,300 |
| 2024/05/22 | 607 | 620 | 607 | 615 | 3,300 |
| 2024/05/21 | 606 | 610 | 606 | 610 | 1,800 |
| 2024/05/20 | 603 | 612 | 603 | 603 | 2,900 |
| 2024/05/17 | 598 | 605 | 598 | 598 | 3,800 |
| 2024/05/16 | 605 | 610 | 600 | 604 | 7,600 |
| 2024/05/15 | 621 | 621 | 607 | 607 | 2,000 |
| 2024/05/14 | 602 | 607 | 601 | 605 | 2,600 |
| 2024/05/13 | 606 | 607 | 600 | 607 | 10,700 |
| 2024/05/10 | 606 | 609 | 606 | 609 | 500 |
| 2024/05/09 | 612 | 612 | 605 | 605 | 200 |
| 2024/05/08 | 612 | 612 | 612 | 612 | 100 |
| 2024/05/07 | 615 | 615 | 611 | 611 | 300 |
| 2024/05/02 | 611 | 618 | 611 | 618 | 4,200 |
| 2024/05/01 | 609 | 609 | 609 | 609 | 100 |
| 2024/04/30 | 602 | 609 | 602 | 609 | 2,400 |
| 2024/04/26 | 617 | 618 | 608 | 608 | 2,000 |
| 2024/04/25 | 606 | 616 | 606 | 613 | 1,600 |
| 2024/04/24 | 606 | 607 | 602 | 607 | 9,700 |
| 2024/04/23 | 610 | 610 | 602 | 606 | 3,900 |
| 2024/04/22 | 616 | 616 | 608 | 608 | 500 |
| 2024/04/19 | 608 | 616 | 608 | 616 | 800 |
| 2024/04/18 | 615 | 615 | 602 | 610 | 5,700 |
| 2024/04/17 | 620 | 620 | 618 | 618 | 1,200 |
| 2024/04/16 | 625 | 626 | 618 | 618 | 1,700 |
| 2024/04/15 | 620 | 629 | 610 | 625 | 2,600 |
| 2024/04/12 | 625 | 630 | 617 | 625 | 3,000 |
| 2024/04/11 | 614 | 620 | 608 | 619 | 2,800 |
| 2024/04/09 | 611 | 619 | 611 | 614 | 1,400 |
| 2024/04/08 | 608 | 617 | 608 | 608 | 3,200 |
| 2024/04/05 | 624 | 625 | 608 | 608 | 7,400 |
| 2024/04/04 | 632 | 635 | 624 | 624 | 5,700 |
| 2024/04/03 | 636 | 636 | 625 | 632 | 2,000 |
| 2024/04/02 | 637 | 643 | 636 | 639 | 6,800 |
| 2024/04/01 | 639 | 642 | 634 | 637 | 2,600 |
| 2024/03/29 | 636 | 640 | 635 | 640 | 1,600 |
| 2024/03/28 | 636 | 640 | 636 | 637 | 1,600 |
| 2024/03/27 | 634 | 635 | 634 | 635 | 500 |
| 2024/03/26 | 643 | 643 | 631 | 632 | 6,700 |
| 2024/03/25 | 633 | 640 | 633 | 637 | 2,300 |
| 2024/03/22 | 634 | 635 | 629 | 633 | 3,700 |
| 2024/03/21 | 648 | 648 | 631 | 631 | 6,500 |
| 2024/03/19 | 636 | 639 | 630 | 638 | 2,500 |
| 2024/03/18 | 673 | 675 | 631 | 632 | 35,800 |
| 2024/03/15 | 639 | 643 | 633 | 633 | 9,000 |
| 2024/03/14 | 651 | 658 | 640 | 641 | 4,200 |
| 2024/03/13 | 652 | 661 | 647 | 651 | 600 |
| 2024/03/12 | 642 | 656 | 642 | 654 | 1,600 |
| 2024/03/11 | 648 | 653 | 642 | 642 | 3,700 |
| 2024/03/08 | 655 | 655 | 649 | 649 | 7,400 |
| 2024/03/07 | 659 | 661 | 655 | 656 | 4,000 |
| 2024/03/06 | 675 | 677 | 659 | 659 | 8,500 |
| 2024/03/05 | 665 | 665 | 656 | 665 | 4,700 |
| 2024/03/04 | 678 | 678 | 657 | 657 | 8,000 |
| 2024/03/01 | 694 | 694 | 670 | 678 | 17,200 |
| 2024/02/29 | 723 | 723 | 691 | 703 | 7,800 |
| 2024/02/28 | 697 | 777 | 656 | 723 | 42,200 |
| 2024/02/27 | 699 | 728 | 691 | 718 | 30,300 |
| 2024/02/26 | 699 | 699 | 687 | 694 | 7,100 |
| 2024/02/22 | 693 | 703 | 681 | 691 | 3,900 |
| 2024/02/21 | 697 | 703 | 692 | 692 | 3,700 |
| 2024/02/20 | 716 | 718 | 694 | 697 | 5,500 |
| 2024/02/19 | 679 | 720 | 677 | 716 | 20,600 |
| 2024/02/16 | 679 | 679 | 667 | 672 | 4,300 |
| 2024/02/15 | 643 | 695 | 639 | 666 | 25,200 |
| 2024/02/14 | 643 | 648 | 641 | 641 | 2,500 |
| 2024/02/13 | 647 | 653 | 643 | 643 | 8,800 |
| 2024/02/09 | 646 | 652 | 646 | 647 | 6,300 |
| 2024/02/08 | 656 | 656 | 645 | 645 | 1,500 |
| 2024/02/07 | 648 | 659 | 644 | 655 | 7,600 |
| 2024/02/06 | 660 | 660 | 648 | 648 | 1,900 |
| 2024/02/05 | 651 | 655 | 646 | 655 | 4,800 |
| 2024/02/02 | 654 | 654 | 649 | 650 | 1,300 |
| 2024/02/01 | 666 | 666 | 649 | 654 | 5,600 |
| 2024/01/31 | 658 | 664 | 656 | 661 | 1,900 |
| 2024/01/30 | 657 | 658 | 650 | 654 | 3,100 |
| 2024/01/29 | 662 | 663 | 648 | 648 | 7,400 |
| 2024/01/26 | 666 | 667 | 657 | 666 | 11,300 |
| 2024/01/25 | 645 | 652 | 637 | 652 | 14,400 |
| 2024/01/24 | 629 | 633 | 627 | 633 | 2,700 |
| 2024/01/23 | 630 | 633 | 626 | 626 | 3,700 |
| 2024/01/22 | 624 | 628 | 623 | 623 | 4,300 |
| 2024/01/19 | 627 | 628 | 622 | 622 | 3,700 |
| 2024/01/18 | 623 | 627 | 622 | 627 | 1,700 |
| 2024/01/17 | 626 | 626 | 623 | 623 | 1,400 |
| 2024/01/16 | 624 | 635 | 623 | 635 | 3,500 |
| 2024/01/15 | 633 | 635 | 619 | 621 | 11,200 |
| 2024/01/12 | 640 | 640 | 627 | 628 | 5,900 |
| 2024/01/11 | 641 | 644 | 635 | 636 | 6,500 |
| 2024/01/10 | 654 | 657 | 636 | 636 | 9,100 |
| 2024/01/09 | 653 | 659 | 653 | 654 | 4,500 |
| 2024/01/05 | 650 | 669 | 650 | 662 | 7,000 |
| 2024/01/04 | 664 | 664 | 650 | 650 | 1,300 |
| 2023/12/29 | 641 | 650 | 631 | 647 | 6,400 |
| 2023/12/28 | 641 | 652 | 641 | 641 | 12,600 |
| 2023/12/27 | 620 | 633 | 614 | 626 | 28,100 |
| 2023/12/26 | 649 | 649 | 621 | 621 | 17,100 |
| 2023/12/25 | 647 | 658 | 637 | 650 | 7,300 |
| 2023/12/22 | 650 | 667 | 647 | 647 | 4,000 |
| 2023/12/21 | 652 | 671 | 648 | 648 | 7,800 |
| 2023/12/20 | 686 | 706 | 660 | 660 | 16,400 |
| 2023/12/19 | 661 | 695 | 661 | 695 | 9,000 |
| 2023/12/18 | 649 | 680 | 642 | 671 | 12,900 |
| 2023/12/15 | 636 | 661 | 636 | 659 | 15,800 |
| 2023/12/14 | 655 | 666 | 635 | 635 | 9,900 |
| 2023/12/13 | 665 | 669 | 657 | 657 | 4,900 |
| 2023/12/12 | 673 | 682 | 647 | 655 | 26,900 |
| 2023/12/11 | 749 | 749 | 665 | 672 | 44,900 |
| 2023/12/08 | 747 | 747 | 686 | 724 | 56,500 |
| 2023/12/07 | 787 | 796 | 731 | 748 | 24,600 |
| 2023/12/06 | 805 | 817 | 780 | 788 | 26,700 |
| 2023/12/05 | 805 | 882 | 788 | 815 | 162,900 |
| 2023/12/04 | 777 | 777 | 755 | 760 | 12,600 |
| 2023/12/01 | 779 | 790 | 751 | 781 | 38,700 |
| 2023/11/30 | 927 | 989 | 778 | 778 | 357,500 |
| 2023/11/29 | 927 | 935 | 865 | 928 | 227,900 |
| 2023/11/28 | 794 | 943 | 762 | 941 | 738,200 |
| 2023/11/27 | 793 | 793 | 793 | 793 | 49,300 |
| 2023/11/24 | 603 | 693 | 589 | 693 | 29,500 |
| 2023/11/22 | 581 | 593 | 581 | 593 | 8,600 |
| 2023/11/21 | 597 | 597 | 582 | 590 | 11,300 |
| 2023/11/20 | 601 | 607 | 581 | 596 | 12,500 |
| 2023/11/17 | 603 | 611 | 602 | 602 | 1,900 |
| 2023/11/16 | 605 | 615 | 603 | 608 | 3,800 |
| 2023/11/15 | 614 | 630 | 608 | 625 | 2,600 |
| 2023/11/14 | 614 | 619 | 609 | 614 | 800 |
| 2023/11/13 | 628 | 628 | 610 | 612 | 800 |
| 2023/11/10 | 633 | 633 | 603 | 623 | 18,200 |
| 2023/11/09 | 627 | 635 | 626 | 634 | 2,700 |
| 2023/11/08 | 633 | 647 | 630 | 632 | 3,800 |
| 2023/11/07 | 623 | 639 | 623 | 638 | 3,300 |
| 2023/11/06 | 637 | 637 | 622 | 622 | 2,600 |
| 2023/11/02 | 621 | 633 | 620 | 633 | 1,200 |
| 2023/11/01 | 615 | 620 | 615 | 620 | 800 |
| 2023/10/31 | 635 | 640 | 634 | 635 | 1,300 |
| 2023/10/30 | 619 | 637 | 617 | 634 | 6,700 |
| 2023/10/27 | 619 | 620 | 619 | 619 | 800 |
| 2023/10/26 | 634 | 634 | 616 | 628 | 3,700 |
| 2023/10/25 | 612 | 627 | 612 | 625 | 2,400 |
| 2023/10/24 | 612 | 618 | 607 | 618 | 5,700 |
| 2023/10/23 | 621 | 635 | 618 | 621 | 6,700 |
| 2023/10/20 | 662 | 663 | 638 | 641 | 4,600 |
| 2023/10/19 | 658 | 680 | 653 | 662 | 5,800 |
| 2023/10/18 | 677 | 678 | 659 | 667 | 3,300 |
| 2023/10/17 | 675 | 705 | 659 | 670 | 9,300 |
| 2023/10/16 | 715 | 715 | 650 | 659 | 23,200 |
| 2023/10/13 | 748 | 748 | 718 | 718 | 4,900 |
| 2023/10/12 | 748 | 750 | 742 | 750 | 3,100 |
| 2023/10/11 | 759 | 763 | 749 | 763 | 1,900 |
| 2023/10/10 | 754 | 773 | 754 | 754 | 1,100 |
| 2023/10/06 | 746 | 762 | 746 | 762 | 1,400 |
| 2023/10/05 | 734 | 755 | 734 | 743 | 1,500 |
| 2023/10/04 | 745 | 759 | 734 | 734 | 4,700 |
| 2023/10/03 | 793 | 793 | 766 | 766 | 1,600 |
| 2023/10/02 | 784 | 797 | 771 | 790 | 8,200 |