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 |
|---|---|---|---|---|---|
| 2026/08/07 | 1,712 | 1,712 | 1,670 | 1,672 | 3,700 |
| 2026/08/06 | 1,721 | 1,721 | 1,672 | 1,672 | 7,400 |
| 2026/08/05 | 1,720 | 1,723 | 1,700 | 1,718 | 2,900 |
| 2026/08/04 | 1,699 | 1,700 | 1,687 | 1,700 | 2,900 |
| 2026/08/03 | 1,669 | 1,689 | 1,660 | 1,676 | 2,800 |
| 2026/07/31 | 1,643 | 1,669 | 1,643 | 1,669 | 3,200 |
| 2026/07/30 | 1,625 | 1,670 | 1,622 | 1,643 | 3,800 |
| 2026/07/29 | 1,616 | 1,641 | 1,568 | 1,597 | 10,500 |
| 2026/07/28 | 1,671 | 1,671 | 1,600 | 1,615 | 15,000 |
| 2026/07/27 | 1,707 | 1,720 | 1,678 | 1,681 | 4,900 |
| 2026/07/24 | 1,731 | 1,732 | 1,705 | 1,705 | 3,800 |
| 2026/07/23 | 1,725 | 1,730 | 1,701 | 1,712 | 2,700 |
| 2026/07/22 | 1,705 | 1,733 | 1,705 | 1,718 | 1,400 |
| 2026/07/21 | 1,690 | 1,705 | 1,690 | 1,705 | 2,700 |
| 2026/07/17 | 1,691 | 1,777 | 1,687 | 1,687 | 7,100 |
| 2026/07/16 | 1,700 | 1,700 | 1,659 | 1,699 | 5,100 |
| 2026/07/15 | 1,693 | 1,700 | 1,692 | 1,692 | 4,900 |
| 2026/07/14 | 1,678 | 1,693 | 1,678 | 1,693 | 2,000 |
| 2026/07/13 | 1,674 | 1,688 | 1,668 | 1,678 | 3,600 |
| 2026/07/10 | 1,675 | 1,679 | 1,664 | 1,674 | 1,500 |
| 2026/07/09 | 1,669 | 1,670 | 1,658 | 1,670 | 1,400 |
| 2026/07/08 | 1,658 | 1,665 | 1,657 | 1,665 | 3,300 |
| 2026/07/07 | 1,652 | 1,657 | 1,647 | 1,657 | 3,600 |
| 2026/07/06 | 1,650 | 1,650 | 1,640 | 1,644 | 2,800 |
| 2026/07/03 | 1,637 | 1,648 | 1,626 | 1,648 | 2,100 |
| 2026/07/02 | 1,643 | 1,644 | 1,623 | 1,623 | 2,100 |
| 2026/07/01 | 1,641 | 1,650 | 1,633 | 1,634 | 1,900 |
| 2026/06/30 | 1,623 | 1,640 | 1,622 | 1,640 | 2,000 |
| 2026/06/29 | 1,625 | 1,630 | 1,600 | 1,620 | 2,300 |
| 2026/06/26 | 1,623 | 1,623 | 1,566 | 1,601 | 3,100 |
| 2026/06/25 | 1,615 | 1,650 | 1,600 | 1,616 | 7,300 |
| 2026/06/24 | 1,570 | 1,600 | 1,555 | 1,600 | 1,600 |
| 2026/06/23 | 1,575 | 1,592 | 1,571 | 1,573 | 2,100 |
| 2026/06/22 | 1,587 | 1,603 | 1,573 | 1,574 | 1,500 |
| 2026/06/19 | 1,594 | 1,617 | 1,587 | 1,587 | 1,000 |
| 2026/06/18 | 1,613 | 1,620 | 1,583 | 1,603 | 3,800 |
| 2026/06/17 | 1,596 | 1,613 | 1,577 | 1,613 | 1,500 |
| 2026/06/16 | 1,550 | 1,597 | 1,526 | 1,597 | 3,200 |
| 2026/06/15 | 1,539 | 1,548 | 1,521 | 1,548 | 2,100 |
| 2026/06/12 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2026/06/11 | 1,507 | 1,514 | 1,507 | 1,514 | 600 |
| 2026/06/10 | 1,516 | 1,516 | 1,507 | 1,507 | 1,400 |
| 2026/06/09 | 1,512 | 1,529 | 1,503 | 1,529 | 2,700 |
| 2026/06/08 | 1,505 | 1,512 | 1,501 | 1,503 | 1,500 |
| 2026/06/05 | 1,515 | 1,515 | 1,514 | 1,514 | 500 |
| 2026/06/04 | 1,500 | 1,523 | 1,500 | 1,509 | 1,600 |
| 2026/06/03 | 1,497 | 1,515 | 1,497 | 1,500 | 2,000 |
| 2026/06/02 | 1,494 | 1,496 | 1,490 | 1,496 | 1,300 |
| 2026/06/01 | 1,485 | 1,496 | 1,485 | 1,486 | 1,400 |
| 2026/05/29 | 1,481 | 1,495 | 1,481 | 1,485 | 3,200 |
| 2026/05/28 | 1,493 | 1,507 | 1,481 | 1,481 | 3,700 |
| 2026/05/27 | 1,506 | 1,506 | 1,480 | 1,503 | 5,000 |
| 2026/05/26 | 1,525 | 1,525 | 1,505 | 1,506 | 3,800 |
| 2026/05/25 | 1,530 | 1,535 | 1,517 | 1,520 | 3,100 |
| 2026/05/22 | 1,535 | 1,540 | 1,512 | 1,535 | 1,100 |
| 2026/05/21 | 1,515 | 1,532 | 1,515 | 1,532 | 1,200 |
| 2026/05/20 | 1,533 | 1,533 | 1,480 | 1,489 | 5,600 |
| 2026/05/19 | 1,539 | 1,552 | 1,535 | 1,535 | 1,800 |
| 2026/05/18 | 1,546 | 1,548 | 1,534 | 1,538 | 2,700 |
| 2026/05/15 | 1,536 | 1,541 | 1,520 | 1,534 | 1,600 |
| 2026/05/14 | 1,515 | 1,535 | 1,515 | 1,532 | 1,800 |
| 2026/05/13 | 1,516 | 1,539 | 1,512 | 1,512 | 2,200 |
| 2026/05/12 | 1,543 | 1,543 | 1,516 | 1,516 | 700 |
| 2026/05/11 | 1,527 | 1,567 | 1,520 | 1,520 | 2,600 |
| 2026/05/08 | 1,513 | 1,550 | 1,509 | 1,537 | 1,800 |
| 2026/05/07 | 1,508 | 1,543 | 1,504 | 1,513 | 5,000 |
| 2026/05/01 | 1,505 | 1,525 | 1,505 | 1,508 | 3,300 |
| 2026/04/30 | 1,571 | 1,571 | 1,520 | 1,520 | 3,200 |
| 2026/04/28 | 1,580 | 1,583 | 1,571 | 1,571 | 700 |
| 2026/04/27 | 1,575 | 1,591 | 1,575 | 1,580 | 2,000 |
| 2026/04/24 | 1,595 | 1,598 | 1,571 | 1,582 | 2,900 |
| 2026/04/23 | 1,596 | 1,599 | 1,581 | 1,581 | 1,900 |
| 2026/04/22 | 1,586 | 1,609 | 1,580 | 1,580 | 1,800 |
| 2026/04/21 | 1,580 | 1,613 | 1,580 | 1,580 | 1,000 |
| 2026/04/20 | 1,603 | 1,603 | 1,558 | 1,580 | 4,300 |
| 2026/04/17 | 1,595 | 1,631 | 1,581 | 1,618 | 7,600 |
| 2026/04/16 | 1,573 | 1,593 | 1,568 | 1,592 | 6,200 |
| 2026/04/15 | 1,561 | 1,569 | 1,527 | 1,537 | 7,700 |
| 2026/04/14 | 1,569 | 1,584 | 1,559 | 1,580 | 2,200 |
| 2026/04/13 | 1,581 | 1,582 | 1,569 | 1,569 | 1,600 |
| 2026/04/10 | 1,571 | 1,585 | 1,565 | 1,581 | 2,400 |
| 2026/04/09 | 1,570 | 1,570 | 1,567 | 1,570 | 800 |
| 2026/04/08 | 1,581 | 1,586 | 1,568 | 1,586 | 1,500 |
| 2026/04/07 | 1,562 | 1,578 | 1,562 | 1,569 | 2,700 |
| 2026/04/06 | 1,519 | 1,568 | 1,517 | 1,560 | 6,800 |
| 2026/04/03 | 1,518 | 1,525 | 1,495 | 1,510 | 1,700 |
| 2026/03/27 | 1,481 | 1,487 | 1,465 | 1,476 | 2,800 |
| 2026/03/26 | 1,489 | 1,490 | 1,472 | 1,481 | 3,500 |
| 2026/03/25 | 1,435 | 1,479 | 1,435 | 1,465 | 2,600 |
| 2026/03/24 | 1,412 | 1,444 | 1,412 | 1,415 | 2,300 |
| 2026/03/23 | 1,446 | 1,446 | 1,401 | 1,412 | 6,600 |
| 2026/03/19 | 1,465 | 1,483 | 1,464 | 1,464 | 2,300 |
| 2026/03/18 | 1,463 | 1,488 | 1,442 | 1,466 | 3,600 |
| 2026/03/17 | 1,445 | 1,463 | 1,435 | 1,451 | 1,900 |
| 2026/03/16 | 1,461 | 1,468 | 1,445 | 1,445 | 2,500 |
| 2026/03/13 | 1,461 | 1,461 | 1,461 | 1,461 | 500 |
| 2026/03/12 | 1,432 | 1,456 | 1,432 | 1,433 | 2,100 |
| 2026/03/11 | 1,451 | 1,479 | 1,448 | 1,448 | 4,000 |
| 2026/03/10 | 1,431 | 1,474 | 1,430 | 1,438 | 5,600 |
| 2026/03/09 | 1,435 | 1,435 | 1,385 | 1,406 | 6,700 |
| 2026/03/06 | 1,467 | 1,467 | 1,435 | 1,438 | 5,700 |
| 2026/03/05 | 1,397 | 1,468 | 1,397 | 1,433 | 9,100 |
| 2026/03/04 | 1,410 | 1,420 | 1,353 | 1,376 | 19,300 |
| 2026/03/03 | 1,489 | 1,489 | 1,422 | 1,422 | 14,900 |
| 2026/03/02 | 1,490 | 1,496 | 1,480 | 1,480 | 16,300 |
| 2026/02/27 | 1,495 | 1,512 | 1,490 | 1,512 | 13,900 |
| 2026/02/26 | 1,457 | 1,550 | 1,452 | 1,500 | 49,700 |
| 2026/02/25 | 1,644 | 1,660 | 1,639 | 1,660 | 32,500 |
| 2026/02/24 | 1,630 | 1,646 | 1,620 | 1,639 | 18,000 |
| 2026/02/20 | 1,627 | 1,627 | 1,601 | 1,604 | 10,100 |
| 2026/02/19 | 1,621 | 1,624 | 1,609 | 1,620 | 4,100 |
| 2026/02/18 | 1,630 | 1,644 | 1,605 | 1,605 | 5,900 |
| 2026/02/17 | 1,631 | 1,636 | 1,604 | 1,615 | 11,500 |
| 2026/02/16 | 1,648 | 1,648 | 1,625 | 1,633 | 8,500 |
| 2026/02/13 | 1,657 | 1,657 | 1,634 | 1,635 | 4,800 |
| 2026/02/12 | 1,616 | 1,640 | 1,616 | 1,640 | 6,700 |
| 2026/02/10 | 1,658 | 1,659 | 1,589 | 1,606 | 19,100 |
| 2026/02/09 | 1,692 | 1,698 | 1,646 | 1,656 | 15,200 |
| 2026/02/06 | 1,665 | 1,705 | 1,665 | 1,691 | 22,100 |
| 2026/02/05 | 1,660 | 1,660 | 1,643 | 1,658 | 4,600 |
| 2026/02/04 | 1,649 | 1,655 | 1,640 | 1,649 | 4,600 |
| 2026/02/03 | 1,635 | 1,655 | 1,630 | 1,641 | 9,600 |
| 2026/02/02 | 1,615 | 1,635 | 1,611 | 1,635 | 10,500 |
| 2026/01/30 | 1,618 | 1,618 | 1,600 | 1,615 | 3,800 |
| 2026/01/29 | 1,637 | 1,640 | 1,590 | 1,612 | 6,200 |
| 2026/01/28 | 1,607 | 1,610 | 1,580 | 1,599 | 8,700 |
| 2026/01/27 | 1,670 | 1,670 | 1,599 | 1,619 | 18,400 |
| 2026/01/26 | 1,595 | 1,669 | 1,595 | 1,669 | 19,200 |
| 2026/01/23 | 1,563 | 1,600 | 1,563 | 1,588 | 12,100 |
| 2026/01/22 | 1,560 | 1,565 | 1,556 | 1,563 | 3,900 |
| 2026/01/21 | 1,525 | 1,550 | 1,525 | 1,550 | 6,600 |
| 2026/01/20 | 1,545 | 1,561 | 1,510 | 1,520 | 9,700 |
| 2026/01/19 | 1,530 | 1,565 | 1,530 | 1,544 | 10,400 |
| 2026/01/16 | 1,501 | 1,543 | 1,501 | 1,530 | 13,300 |
| 2026/01/15 | 1,470 | 1,501 | 1,470 | 1,501 | 10,800 |
| 2026/01/14 | 1,469 | 1,480 | 1,465 | 1,465 | 7,700 |
| 2026/01/13 | 1,475 | 1,490 | 1,466 | 1,473 | 8,100 |
| 2026/01/09 | 1,460 | 1,478 | 1,459 | 1,469 | 4,200 |
| 2026/01/08 | 1,460 | 1,464 | 1,441 | 1,460 | 7,000 |
| 2026/01/07 | 1,481 | 1,485 | 1,453 | 1,460 | 8,400 |
| 2026/01/06 | 1,490 | 1,490 | 1,452 | 1,480 | 8,100 |
| 2026/01/05 | 1,422 | 1,507 | 1,420 | 1,470 | 16,600 |
| 2025/12/30 | 1,378 | 1,428 | 1,371 | 1,428 | 8,200 |
| 2025/12/29 | 1,333 | 1,377 | 1,333 | 1,361 | 6,100 |
| 2025/12/26 | 1,330 | 1,347 | 1,327 | 1,330 | 7,700 |
| 2025/12/25 | 1,347 | 1,347 | 1,320 | 1,330 | 8,800 |
| 2025/12/24 | 1,347 | 1,358 | 1,344 | 1,348 | 2,800 |
| 2025/12/23 | 1,364 | 1,364 | 1,341 | 1,356 | 2,000 |
| 2025/12/22 | 1,350 | 1,368 | 1,342 | 1,368 | 4,100 |
| 2025/12/19 | 1,345 | 1,350 | 1,341 | 1,350 | 2,800 |
| 2025/12/18 | 1,350 | 1,350 | 1,345 | 1,346 | 2,800 |
| 2025/12/17 | 1,348 | 1,350 | 1,341 | 1,350 | 1,300 |
| 2025/12/16 | 1,347 | 1,355 | 1,341 | 1,341 | 1,700 |
| 2025/12/15 | 1,358 | 1,369 | 1,341 | 1,341 | 5,500 |
| 2025/12/12 | 1,351 | 1,360 | 1,350 | 1,350 | 1,700 |
| 2025/12/11 | 1,347 | 1,360 | 1,347 | 1,360 | 4,300 |
| 2025/12/10 | 1,359 | 1,373 | 1,348 | 1,351 | 13,700 |
| 2025/12/09 | 1,346 | 1,346 | 1,345 | 1,345 | 1,300 |
| 2025/12/08 | 1,355 | 1,357 | 1,345 | 1,346 | 3,300 |
| 2025/12/05 | 1,341 | 1,357 | 1,340 | 1,345 | 1,800 |
| 2025/12/04 | 1,345 | 1,359 | 1,343 | 1,344 | 2,100 |
| 2025/12/03 | 1,355 | 1,359 | 1,345 | 1,345 | 1,800 |
| 2025/12/02 | 1,360 | 1,360 | 1,344 | 1,344 | 2,700 |
| 2025/12/01 | 1,359 | 1,359 | 1,343 | 1,356 | 2,900 |
| 2025/11/28 | 1,351 | 1,359 | 1,344 | 1,359 | 7,200 |
| 2025/11/27 | 1,315 | 1,345 | 1,315 | 1,339 | 4,300 |
| 2025/11/26 | 1,328 | 1,344 | 1,297 | 1,327 | 10,400 |
| 2025/11/25 | 1,330 | 1,349 | 1,321 | 1,347 | 7,700 |
| 2025/11/21 | 1,299 | 1,321 | 1,292 | 1,321 | 6,700 |
| 2025/11/20 | 1,306 | 1,306 | 1,300 | 1,300 | 1,800 |
| 2025/11/19 | 1,292 | 1,306 | 1,289 | 1,306 | 2,300 |
| 2025/11/18 | 1,290 | 1,299 | 1,272 | 1,284 | 4,600 |
| 2025/11/17 | 1,303 | 1,306 | 1,290 | 1,290 | 3,600 |
| 2025/11/14 | 1,308 | 1,308 | 1,291 | 1,303 | 3,600 |
| 2025/11/13 | 1,287 | 1,305 | 1,287 | 1,304 | 2,700 |
| 2025/11/12 | 1,282 | 1,297 | 1,282 | 1,286 | 1,000 |
| 2025/11/11 | 1,281 | 1,295 | 1,280 | 1,282 | 3,900 |
| 2025/11/10 | 1,304 | 1,306 | 1,289 | 1,294 | 6,100 |
| 2025/11/07 | 1,274 | 1,293 | 1,274 | 1,286 | 3,100 |
| 2025/11/06 | 1,294 | 1,294 | 1,283 | 1,283 | 2,000 |
| 2025/11/05 | 1,291 | 1,292 | 1,270 | 1,282 | 5,000 |
| 2025/11/04 | 1,290 | 1,299 | 1,290 | 1,296 | 1,800 |
| 2025/10/31 | 1,304 | 1,304 | 1,288 | 1,294 | 3,100 |
| 2025/10/30 | 1,301 | 1,302 | 1,292 | 1,299 | 2,600 |
| 2025/10/29 | 1,297 | 1,303 | 1,288 | 1,291 | 1,700 |
| 2025/10/28 | 1,312 | 1,313 | 1,253 | 1,297 | 10,100 |
| 2025/10/27 | 1,325 | 1,329 | 1,304 | 1,312 | 4,300 |
| 2025/10/24 | 1,330 | 1,330 | 1,320 | 1,328 | 4,300 |
| 2025/10/23 | 1,299 | 1,334 | 1,299 | 1,330 | 8,500 |
| 2025/10/22 | 1,292 | 1,300 | 1,275 | 1,297 | 4,700 |
| 2025/10/21 | 1,260 | 1,284 | 1,260 | 1,283 | 3,700 |
| 2025/10/20 | 1,267 | 1,267 | 1,245 | 1,253 | 3,900 |
| 2025/10/17 | 1,249 | 1,249 | 1,237 | 1,243 | 2,400 |
| 2025/10/16 | 1,246 | 1,248 | 1,233 | 1,240 | 4,100 |
| 2025/10/15 | 1,266 | 1,267 | 1,250 | 1,250 | 4,700 |
| 2025/10/14 | 1,255 | 1,267 | 1,254 | 1,257 | 3,800 |
| 2025/10/10 | 1,275 | 1,275 | 1,260 | 1,260 | 2,200 |
| 2025/10/09 | 1,258 | 1,280 | 1,258 | 1,278 | 2,800 |
| 2025/10/08 | 1,247 | 1,267 | 1,247 | 1,253 | 3,400 |
| 2025/10/07 | 1,265 | 1,268 | 1,246 | 1,265 | 3,400 |