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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,275 | 1,302 | 1,265 | 1,289 | 34,700 |
| 2025/07/29 | 1,230 | 1,260 | 1,230 | 1,252 | 24,000 |
| 2025/07/28 | 1,204 | 1,230 | 1,204 | 1,230 | 25,000 |
| 2025/07/25 | 1,192 | 1,199 | 1,181 | 1,196 | 26,500 |
| 2025/07/24 | 1,156 | 1,163 | 1,150 | 1,162 | 9,700 |
| 2025/07/23 | 1,157 | 1,161 | 1,144 | 1,150 | 11,300 |
| 2025/07/22 | 1,149 | 1,157 | 1,139 | 1,149 | 15,800 |
| 2025/07/18 | 1,125 | 1,139 | 1,120 | 1,130 | 10,800 |
| 2025/07/17 | 1,105 | 1,130 | 1,105 | 1,118 | 16,200 |
| 2025/07/16 | 1,102 | 1,114 | 1,100 | 1,103 | 15,900 |
| 2025/07/15 | 1,134 | 1,134 | 1,101 | 1,102 | 20,900 |
| 2025/07/14 | 1,163 | 1,166 | 1,112 | 1,134 | 18,000 |
| 2025/07/11 | 1,107 | 1,165 | 1,107 | 1,163 | 30,600 |
| 2025/07/10 | 1,111 | 1,111 | 1,100 | 1,107 | 12,200 |
| 2025/07/09 | 1,099 | 1,119 | 1,089 | 1,111 | 22,100 |
| 2025/07/08 | 1,182 | 1,182 | 1,081 | 1,099 | 63,300 |
| 2025/07/07 | 1,125 | 1,197 | 1,111 | 1,166 | 81,100 |
| 2025/07/04 | 1,048 | 1,110 | 1,048 | 1,099 | 66,800 |
| 2025/07/03 | 1,017 | 1,155 | 1,005 | 1,037 | 107,100 |
| 2025/07/02 | 981 | 1,020 | 976 | 1,016 | 73,900 |
| 2025/07/01 | 921 | 991 | 921 | 980 | 110,300 |
| 2025/06/30 | 948 | 949 | 906 | 916 | 308,200 |
| 2025/06/27 | 905 | 905 | 905 | 905 | 67,100 |
| 2025/06/26 | 655 | 755 | 646 | 755 | 17,800 |
| 2025/06/25 | 650 | 657 | 649 | 655 | 7,200 |
| 2025/06/24 | 647 | 647 | 643 | 647 | 3,400 |
| 2025/06/23 | 636 | 646 | 636 | 643 | 1,000 |
| 2025/06/20 | 633 | 644 | 633 | 637 | 3,100 |
| 2025/06/19 | 643 | 643 | 632 | 633 | 9,500 |
| 2025/06/18 | 645 | 648 | 636 | 636 | 6,400 |
| 2025/06/17 | 648 | 650 | 643 | 648 | 1,500 |
| 2025/06/16 | 646 | 647 | 640 | 647 | 3,700 |
| 2025/06/13 | 649 | 655 | 642 | 646 | 3,500 |
| 2025/06/12 | 645 | 648 | 645 | 648 | 3,800 |
| 2025/06/11 | 656 | 656 | 645 | 645 | 2,700 |
| 2025/06/10 | 660 | 660 | 653 | 654 | 2,500 |
| 2025/06/09 | 655 | 655 | 646 | 651 | 1,700 |
| 2025/06/06 | 639 | 645 | 636 | 645 | 3,300 |
| 2025/06/05 | 644 | 644 | 638 | 639 | 1,800 |
| 2025/06/04 | 654 | 654 | 646 | 647 | 2,400 |
| 2025/06/03 | 647 | 651 | 646 | 651 | 1,800 |
| 2025/06/02 | 642 | 654 | 642 | 652 | 2,400 |
| 2025/05/30 | 636 | 646 | 635 | 646 | 2,000 |
| 2025/05/29 | 639 | 644 | 635 | 640 | 3,400 |
| 2025/05/28 | 645 | 645 | 638 | 638 | 2,200 |
| 2025/05/27 | 638 | 646 | 637 | 646 | 5,400 |
| 2025/05/26 | 640 | 667 | 633 | 637 | 33,900 |
| 2025/05/23 | 612 | 618 | 612 | 617 | 2,300 |
| 2025/05/22 | 616 | 628 | 611 | 611 | 9,500 |
| 2025/05/21 | 619 | 619 | 616 | 617 | 4,800 |
| 2025/05/20 | 618 | 618 | 611 | 615 | 7,600 |
| 2025/05/19 | 615 | 616 | 611 | 611 | 6,800 |
| 2025/05/16 | 615 | 617 | 604 | 615 | 2,100 |
| 2025/05/15 | 612 | 613 | 602 | 606 | 6,800 |
| 2025/05/14 | 608 | 608 | 600 | 602 | 2,600 |
| 2025/05/13 | 602 | 608 | 600 | 600 | 4,400 |
| 2025/05/12 | 599 | 603 | 599 | 603 | 2,800 |
| 2025/05/09 | 604 | 604 | 601 | 601 | 2,900 |
| 2025/05/08 | 605 | 605 | 604 | 604 | 300 |
| 2025/05/07 | 604 | 608 | 601 | 603 | 1,300 |
| 2025/05/02 | 600 | 605 | 600 | 600 | 4,000 |
| 2025/05/01 | 601 | 604 | 599 | 599 | 1,300 |
| 2025/04/30 | 602 | 604 | 601 | 601 | 3,100 |
| 2025/04/28 | 604 | 604 | 601 | 601 | 2,700 |
| 2025/04/25 | 616 | 616 | 599 | 599 | 15,100 |
| 2025/04/24 | 627 | 627 | 588 | 610 | 56,800 |
| 2025/04/23 | 586 | 686 | 585 | 617 | 631,200 |
| 2025/04/22 | 600 | 600 | 586 | 586 | 2,000 |
| 2025/04/21 | 605 | 605 | 600 | 600 | 400 |
| 2025/04/18 | 600 | 603 | 593 | 603 | 2,400 |
| 2025/04/17 | 576 | 595 | 576 | 592 | 3,800 |
| 2025/04/16 | 587 | 630 | 563 | 570 | 41,500 |
| 2025/04/15 | 585 | 590 | 585 | 587 | 2,700 |
| 2025/04/14 | 591 | 591 | 581 | 585 | 4,800 |
| 2025/04/11 | 550 | 581 | 550 | 581 | 2,300 |
| 2025/04/10 | 576 | 576 | 541 | 560 | 4,000 |
| 2025/04/09 | 529 | 540 | 526 | 540 | 3,100 |
| 2025/04/08 | 525 | 550 | 525 | 549 | 4,300 |
| 2025/04/07 | 531 | 535 | 510 | 515 | 39,900 |
| 2025/04/04 | 610 | 610 | 558 | 590 | 12,200 |
| 2025/04/03 | 622 | 622 | 620 | 620 | 3,200 |
| 2025/04/02 | 635 | 635 | 629 | 629 | 6,400 |
| 2025/04/01 | 636 | 640 | 635 | 635 | 4,700 |
| 2025/03/31 | 638 | 648 | 636 | 637 | 4,000 |
| 2025/03/28 | 649 | 649 | 646 | 646 | 2,100 |
| 2025/03/27 | 651 | 653 | 650 | 650 | 1,400 |
| 2025/03/26 | 680 | 680 | 650 | 650 | 5,800 |
| 2025/03/25 | 658 | 665 | 658 | 665 | 700 |
| 2025/03/24 | 660 | 660 | 657 | 657 | 2,500 |
| 2025/03/21 | 666 | 666 | 659 | 661 | 2,100 |
| 2025/03/19 | 659 | 661 | 657 | 657 | 800 |
| 2025/03/18 | 658 | 662 | 656 | 659 | 1,000 |
| 2025/03/17 | 657 | 659 | 653 | 653 | 2,700 |
| 2025/03/14 | 659 | 660 | 655 | 656 | 2,400 |
| 2025/03/13 | 673 | 673 | 656 | 659 | 1,200 |
| 2025/03/12 | 661 | 668 | 661 | 666 | 1,400 |
| 2025/03/11 | 660 | 665 | 655 | 665 | 6,600 |
| 2025/03/10 | 664 | 675 | 659 | 660 | 5,200 |
| 2025/03/07 | 671 | 671 | 665 | 665 | 2,000 |
| 2025/03/06 | 675 | 675 | 666 | 671 | 2,900 |
| 2025/03/05 | 666 | 668 | 663 | 665 | 5,600 |
| 2025/03/04 | 680 | 680 | 667 | 667 | 1,800 |
| 2025/03/03 | 683 | 683 | 673 | 679 | 3,700 |
| 2025/02/28 | 679 | 689 | 677 | 683 | 5,000 |
| 2025/02/27 | 699 | 699 | 682 | 689 | 8,100 |
| 2025/02/26 | 730 | 730 | 711 | 711 | 3,700 |
| 2025/02/25 | 701 | 718 | 700 | 717 | 13,200 |
| 2025/02/21 | 712 | 712 | 702 | 702 | 10,500 |
| 2025/02/20 | 704 | 716 | 704 | 704 | 4,300 |
| 2025/02/19 | 715 | 733 | 701 | 703 | 25,700 |
| 2025/02/18 | 716 | 716 | 706 | 715 | 10,200 |
| 2025/02/17 | 711 | 720 | 704 | 704 | 9,800 |
| 2025/02/14 | 700 | 713 | 700 | 713 | 6,300 |
| 2025/02/13 | 709 | 710 | 692 | 700 | 18,100 |
| 2025/02/12 | 728 | 729 | 706 | 706 | 36,200 |
| 2025/02/10 | 694 | 730 | 690 | 708 | 83,900 |
| 2025/02/07 | 653 | 659 | 651 | 654 | 4,500 |
| 2025/02/06 | 640 | 658 | 640 | 648 | 16,600 |
| 2025/02/05 | 642 | 647 | 637 | 640 | 12,200 |
| 2025/02/04 | 637 | 650 | 637 | 639 | 17,600 |
| 2025/02/03 | 652 | 652 | 632 | 633 | 55,500 |
| 2025/01/31 | 648 | 663 | 634 | 644 | 98,100 |
| 2025/01/30 | 735 | 758 | 673 | 678 | 376,200 |
| 2025/01/29 | 634 | 727 | 631 | 727 | 462,300 |
| 2025/01/28 | 624 | 632 | 624 | 627 | 5,700 |
| 2025/01/27 | 627 | 633 | 626 | 626 | 3,000 |
| 2025/01/24 | 625 | 627 | 620 | 624 | 6,500 |
| 2025/01/23 | 627 | 630 | 624 | 630 | 2,400 |
| 2025/01/22 | 629 | 629 | 624 | 624 | 3,300 |
| 2025/01/21 | 624 | 627 | 624 | 624 | 1,600 |
| 2025/01/20 | 626 | 632 | 623 | 624 | 3,400 |
| 2025/01/17 | 618 | 625 | 617 | 625 | 1,500 |
| 2025/01/16 | 624 | 624 | 618 | 618 | 4,000 |
| 2025/01/15 | 629 | 629 | 617 | 618 | 11,100 |
| 2025/01/14 | 623 | 639 | 623 | 630 | 6,000 |
| 2025/01/10 | 624 | 631 | 621 | 622 | 3,000 |
| 2025/01/09 | 631 | 631 | 627 | 628 | 3,000 |
| 2025/01/08 | 636 | 638 | 633 | 633 | 1,500 |
| 2025/01/07 | 639 | 640 | 631 | 637 | 5,100 |
| 2025/01/06 | 629 | 637 | 627 | 631 | 7,400 |
| 2024/12/30 | 619 | 631 | 619 | 629 | 2,800 |
| 2024/12/27 | 613 | 621 | 613 | 619 | 3,600 |
| 2024/12/26 | 623 | 623 | 613 | 613 | 11,000 |
| 2024/12/25 | 619 | 619 | 614 | 614 | 8,500 |
| 2024/12/24 | 618 | 619 | 613 | 618 | 7,100 |
| 2024/12/23 | 622 | 622 | 617 | 618 | 5,600 |
| 2024/12/20 | 620 | 620 | 616 | 618 | 4,600 |
| 2024/12/19 | 620 | 629 | 616 | 620 | 3,900 |
| 2024/12/18 | 633 | 635 | 621 | 623 | 6,700 |
| 2024/12/17 | 632 | 635 | 627 | 630 | 7,200 |
| 2024/12/16 | 635 | 635 | 627 | 632 | 3,100 |
| 2024/12/13 | 627 | 635 | 627 | 635 | 4,500 |
| 2024/12/12 | 630 | 630 | 625 | 627 | 9,600 |
| 2024/12/11 | 616 | 630 | 616 | 630 | 12,900 |
| 2024/12/10 | 618 | 628 | 618 | 618 | 11,000 |
| 2024/12/09 | 623 | 624 | 616 | 618 | 9,400 |
| 2024/12/06 | 626 | 629 | 622 | 622 | 5,100 |
| 2024/12/05 | 626 | 631 | 621 | 624 | 4,200 |
| 2024/12/04 | 615 | 630 | 615 | 630 | 7,600 |
| 2024/12/03 | 614 | 617 | 611 | 617 | 6,000 |
| 2024/12/02 | 613 | 613 | 607 | 609 | 10,000 |
| 2024/11/29 | 615 | 619 | 608 | 613 | 13,100 |
| 2024/11/28 | 617 | 618 | 615 | 615 | 6,300 |
| 2024/11/27 | 628 | 628 | 617 | 617 | 4,200 |
| 2024/11/26 | 630 | 640 | 622 | 622 | 13,700 |
| 2024/11/25 | 621 | 632 | 618 | 623 | 16,200 |
| 2024/11/22 | 634 | 645 | 623 | 626 | 18,200 |
| 2024/11/21 | 679 | 688 | 632 | 632 | 65,100 |
| 2024/11/20 | 639 | 690 | 633 | 652 | 262,400 |
| 2024/11/19 | 612 | 626 | 611 | 611 | 7,600 |
| 2024/11/18 | 606 | 613 | 606 | 609 | 6,900 |
| 2024/11/15 | 603 | 608 | 603 | 607 | 1,900 |
| 2024/11/14 | 603 | 607 | 601 | 602 | 5,900 |
| 2024/11/13 | 614 | 614 | 604 | 606 | 2,400 |
| 2024/11/12 | 602 | 617 | 602 | 611 | 4,100 |
| 2024/11/11 | 601 | 606 | 601 | 601 | 5,600 |
| 2024/11/08 | 604 | 605 | 601 | 601 | 5,300 |
| 2024/11/07 | 604 | 607 | 601 | 607 | 4,100 |
| 2024/11/06 | 608 | 609 | 600 | 606 | 13,800 |
| 2024/11/05 | 602 | 605 | 600 | 601 | 10,400 |
| 2024/11/01 | 616 | 618 | 604 | 604 | 8,000 |
| 2024/10/31 | 614 | 634 | 614 | 618 | 14,000 |
| 2024/10/30 | 617 | 626 | 611 | 621 | 16,900 |
| 2024/10/29 | 619 | 626 | 598 | 607 | 51,300 |
| 2024/10/28 | 622 | 640 | 620 | 624 | 41,400 |
| 2024/10/25 | 685 | 691 | 632 | 636 | 86,700 |
| 2024/10/24 | 691 | 731 | 669 | 688 | 264,000 |
| 2024/10/23 | 758 | 867 | 710 | 727 | 1,585,300 |
| 2024/10/22 | 787 | 805 | 703 | 723 | 569,000 |
| 2024/10/21 | 717 | 767 | 683 | 767 | 1,552,300 |
| 2024/10/18 | 614 | 707 | 614 | 667 | 950,200 |
| 2024/10/17 | 611 | 611 | 606 | 607 | 1,800 |
| 2024/10/16 | 603 | 619 | 602 | 606 | 3,000 |
| 2024/10/15 | 609 | 616 | 605 | 609 | 2,500 |
| 2024/10/11 | 605 | 608 | 603 | 608 | 1,800 |
| 2024/10/09 | 603 | 604 | 603 | 604 | 1,600 |
| 2024/10/08 | 607 | 607 | 601 | 601 | 2,800 |
| 2024/10/07 | 616 | 617 | 606 | 609 | 2,900 |
| 2024/10/04 | 607 | 616 | 607 | 616 | 2,600 |
| 2024/10/03 | 619 | 619 | 610 | 612 | 4,100 |