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 |
---|---|---|---|---|---|
2022/12/30 | 528 | 528 | 528 | 528 | 600 |
2022/12/29 | 516 | 530 | 515 | 518 | 1,200 |
2022/12/28 | 528 | 528 | 515 | 516 | 7,100 |
2022/12/27 | 531 | 532 | 527 | 528 | 17,000 |
2022/12/26 | 545 | 545 | 532 | 532 | 4,200 |
2022/12/23 | 543 | 543 | 532 | 539 | 8,800 |
2022/12/22 | 550 | 550 | 543 | 543 | 6,900 |
2022/12/21 | 547 | 556 | 537 | 550 | 6,800 |
2022/12/20 | 564 | 564 | 536 | 557 | 5,900 |
2022/12/19 | 570 | 570 | 564 | 566 | 1,000 |
2022/12/16 | 568 | 570 | 568 | 570 | 700 |
2022/12/15 | 569 | 570 | 565 | 570 | 2,000 |
2022/12/14 | 575 | 575 | 570 | 571 | 4,300 |
2022/12/13 | 573 | 578 | 572 | 573 | 1,000 |
2022/12/12 | 577 | 577 | 574 | 576 | 1,100 |
2022/12/09 | 579 | 579 | 574 | 574 | 800 |
2022/12/08 | 576 | 582 | 572 | 582 | 1,600 |
2022/12/07 | 579 | 579 | 576 | 576 | 3,700 |
2022/12/06 | 580 | 580 | 580 | 580 | 300 |
2022/12/05 | 583 | 583 | 580 | 580 | 1,700 |
2022/12/01 | 594 | 594 | 587 | 587 | 2,500 |
2022/11/30 | 583 | 599 | 583 | 598 | 6,400 |
2022/11/29 | 595 | 595 | 593 | 593 | 4,600 |
2022/11/28 | 580 | 590 | 580 | 588 | 4,900 |
2022/11/25 | 586 | 586 | 579 | 585 | 3,800 |
2022/11/24 | 575 | 582 | 575 | 582 | 1,400 |
2022/11/22 | 573 | 573 | 573 | 573 | 1,200 |
2022/11/21 | 575 | 577 | 573 | 575 | 1,800 |
2022/11/18 | 575 | 575 | 575 | 575 | 900 |
2022/11/17 | 575 | 575 | 570 | 575 | 14,400 |
2022/11/16 | 579 | 579 | 571 | 575 | 1,700 |
2022/11/15 | 577 | 580 | 572 | 580 | 5,900 |
2022/11/14 | 583 | 583 | 577 | 578 | 600 |
2022/11/11 | 576 | 581 | 576 | 576 | 2,200 |
2022/11/10 | 577 | 580 | 575 | 576 | 4,400 |
2022/11/09 | 582 | 582 | 580 | 580 | 1,100 |
2022/11/08 | 580 | 583 | 576 | 583 | 5,900 |
2022/11/07 | 587 | 590 | 577 | 579 | 7,100 |
2022/11/04 | 587 | 588 | 587 | 587 | 1,100 |
2022/11/02 | 593 | 593 | 590 | 590 | 1,400 |
2022/11/01 | 590 | 599 | 590 | 599 | 1,400 |
2022/10/31 | 595 | 595 | 595 | 595 | 100 |
2022/10/28 | 590 | 593 | 590 | 592 | 1,900 |
2022/10/27 | 591 | 591 | 590 | 591 | 7,000 |
2022/10/26 | 607 | 607 | 590 | 591 | 5,300 |
2022/10/25 | 589 | 598 | 589 | 598 | 800 |
2022/10/24 | 592 | 592 | 586 | 587 | 5,000 |
2022/10/21 | 594 | 594 | 589 | 591 | 1,100 |
2022/10/20 | 592 | 592 | 586 | 586 | 1,400 |
2022/10/19 | 596 | 605 | 590 | 590 | 2,000 |
2022/10/18 | 584 | 599 | 584 | 586 | 3,100 |
2022/10/17 | 592 | 620 | 582 | 591 | 9,500 |
2022/10/14 | 594 | 601 | 592 | 595 | 1,300 |
2022/10/13 | 598 | 598 | 594 | 594 | 1,300 |
2022/10/12 | 610 | 610 | 601 | 601 | 800 |
2022/10/11 | 601 | 611 | 601 | 611 | 1,400 |
2022/10/07 | 618 | 618 | 605 | 605 | 700 |
2022/10/06 | 616 | 616 | 600 | 608 | 3,200 |
2022/10/05 | 596 | 616 | 590 | 612 | 9,400 |
2022/10/04 | 586 | 594 | 586 | 594 | 900 |
2022/10/03 | 585 | 586 | 580 | 585 | 2,900 |
2022/09/30 | 602 | 602 | 585 | 589 | 7,200 |
2022/09/29 | 604 | 604 | 603 | 603 | 200 |
2022/09/28 | 606 | 610 | 602 | 603 | 1,700 |
2022/09/27 | 607 | 610 | 607 | 610 | 1,400 |
2022/09/26 | 619 | 619 | 605 | 607 | 4,300 |
2022/09/22 | 608 | 613 | 605 | 613 | 1,100 |
2022/09/21 | 609 | 614 | 608 | 609 | 1,100 |
2022/09/20 | 611 | 617 | 609 | 609 | 2,500 |
2022/09/16 | 616 | 616 | 614 | 616 | 1,700 |
2022/09/15 | 610 | 617 | 610 | 616 | 600 |
2022/09/14 | 612 | 614 | 608 | 614 | 700 |
2022/09/13 | 617 | 617 | 617 | 617 | 200 |
2022/09/12 | 612 | 618 | 610 | 616 | 1,900 |
2022/09/09 | 608 | 613 | 608 | 610 | 2,900 |
2022/09/08 | 617 | 617 | 607 | 616 | 4,500 |
2022/09/07 | 606 | 617 | 606 | 617 | 700 |
2022/09/06 | 622 | 625 | 611 | 611 | 1,300 |
2022/09/05 | 623 | 624 | 612 | 622 | 2,600 |
2022/09/02 | 615 | 624 | 615 | 616 | 1,100 |
2022/09/01 | 626 | 626 | 618 | 618 | 1,700 |
2022/08/31 | 612 | 622 | 612 | 622 | 1,300 |
2022/08/30 | 617 | 622 | 615 | 615 | 600 |
2022/08/29 | 621 | 621 | 616 | 617 | 2,000 |
2022/08/26 | 636 | 636 | 621 | 621 | 2,300 |
2022/08/25 | 627 | 630 | 620 | 626 | 1,200 |
2022/08/24 | 626 | 628 | 620 | 620 | 500 |
2022/08/23 | 620 | 625 | 620 | 620 | 700 |
2022/08/22 | 628 | 628 | 622 | 622 | 600 |
2022/08/19 | 630 | 630 | 620 | 624 | 4,400 |
2022/08/18 | 623 | 623 | 623 | 623 | 300 |
2022/08/17 | 627 | 627 | 622 | 622 | 700 |
2022/08/16 | 625 | 625 | 618 | 624 | 3,000 |
2022/08/15 | 627 | 629 | 625 | 625 | 1,400 |
2022/08/12 | 629 | 629 | 626 | 627 | 1,200 |
2022/08/10 | 633 | 634 | 630 | 630 | 400 |
2022/08/09 | 627 | 627 | 627 | 627 | 200 |
2022/08/08 | 628 | 629 | 625 | 629 | 2,100 |
2022/08/05 | 631 | 631 | 627 | 627 | 300 |
2022/08/04 | 626 | 635 | 626 | 626 | 800 |
2022/08/03 | 629 | 629 | 626 | 626 | 2,100 |
2022/08/02 | 630 | 631 | 629 | 629 | 2,800 |
2022/08/01 | 628 | 632 | 625 | 627 | 2,900 |
2022/07/29 | 641 | 641 | 625 | 627 | 5,200 |
2022/07/28 | 634 | 647 | 631 | 647 | 1,800 |
2022/07/27 | 655 | 655 | 636 | 638 | 3,300 |
2022/07/26 | 673 | 673 | 646 | 660 | 6,600 |
2022/07/25 | 657 | 670 | 642 | 645 | 32,200 |
2022/07/22 | 614 | 717 | 614 | 717 | 21,000 |
2022/07/21 | 610 | 618 | 610 | 617 | 600 |
2022/07/20 | 606 | 620 | 606 | 610 | 2,500 |
2022/07/19 | 605 | 605 | 602 | 605 | 13,400 |
2022/07/15 | 612 | 615 | 603 | 608 | 7,600 |
2022/07/14 | 619 | 633 | 618 | 630 | 4,100 |
2022/07/13 | 617 | 622 | 617 | 621 | 500 |
2022/07/12 | 622 | 626 | 616 | 616 | 1,500 |
2022/07/11 | 622 | 629 | 622 | 629 | 300 |
2022/07/08 | 624 | 629 | 622 | 622 | 300 |
2022/07/07 | 621 | 621 | 620 | 620 | 1,000 |
2022/07/06 | 623 | 630 | 621 | 630 | 1,600 |
2022/07/05 | 615 | 622 | 615 | 622 | 1,100 |
2022/07/04 | 613 | 613 | 613 | 613 | 100 |
2022/07/01 | 620 | 620 | 613 | 620 | 2,400 |
2022/06/30 | 624 | 624 | 615 | 616 | 1,600 |
2022/06/29 | 630 | 630 | 622 | 624 | 300 |
2022/06/28 | 630 | 638 | 624 | 633 | 5,400 |
2022/06/27 | 630 | 630 | 630 | 630 | 4,700 |
2022/06/24 | 634 | 634 | 624 | 624 | 2,100 |
2022/06/23 | 623 | 627 | 623 | 625 | 1,600 |
2022/06/22 | 623 | 623 | 623 | 623 | 1,600 |
2022/06/21 | 620 | 623 | 619 | 623 | 9,600 |
2022/06/20 | 621 | 621 | 612 | 620 | 1,200 |
2022/06/17 | 625 | 625 | 615 | 615 | 2,800 |
2022/06/16 | 633 | 633 | 627 | 627 | 1,600 |
2022/06/15 | 628 | 633 | 626 | 633 | 600 |
2022/06/14 | 624 | 632 | 620 | 628 | 4,100 |
2022/06/13 | 631 | 636 | 629 | 630 | 3,000 |
2022/06/10 | 644 | 644 | 630 | 630 | 1,900 |
2022/06/09 | 635 | 643 | 632 | 637 | 2,600 |
2022/06/08 | 631 | 639 | 631 | 635 | 700 |
2022/06/07 | 635 | 640 | 630 | 631 | 1,700 |
2022/06/06 | 640 | 642 | 640 | 640 | 400 |
2022/06/03 | 640 | 646 | 640 | 641 | 2,000 |
2022/06/02 | 633 | 635 | 633 | 635 | 200 |
2022/06/01 | 626 | 626 | 626 | 626 | 200 |
2022/05/31 | 622 | 636 | 622 | 626 | 2,500 |
2022/05/30 | 630 | 630 | 618 | 622 | 500 |
2022/05/27 | 633 | 644 | 633 | 634 | 1,400 |
2022/05/26 | 646 | 646 | 627 | 631 | 4,900 |
2022/05/25 | 624 | 628 | 613 | 628 | 2,700 |
2022/05/24 | 635 | 638 | 620 | 624 | 7,000 |
2022/05/23 | 623 | 634 | 623 | 634 | 600 |
2022/05/20 | 641 | 641 | 623 | 623 | 2,400 |
2022/05/19 | 625 | 625 | 621 | 621 | 1,100 |
2022/05/18 | 634 | 634 | 625 | 625 | 2,000 |
2022/05/17 | 643 | 643 | 625 | 629 | 2,400 |
2022/05/16 | 637 | 642 | 632 | 632 | 1,000 |
2022/05/13 | 640 | 642 | 636 | 641 | 1,700 |
2022/05/12 | 642 | 643 | 638 | 638 | 3,300 |
2022/05/11 | 649 | 649 | 640 | 642 | 6,000 |
2022/05/10 | 660 | 660 | 646 | 649 | 1,900 |
2022/05/09 | 653 | 660 | 653 | 660 | 1,700 |
2022/05/06 | 650 | 657 | 649 | 653 | 2,400 |
2022/05/02 | 651 | 656 | 651 | 654 | 5,600 |
2022/04/28 | 666 | 666 | 655 | 657 | 3,300 |
2022/04/27 | 665 | 673 | 665 | 673 | 2,300 |
2022/04/26 | 682 | 682 | 663 | 678 | 3,400 |
2022/04/25 | 665 | 668 | 660 | 668 | 2,100 |
2022/04/22 | 668 | 668 | 661 | 667 | 1,300 |
2022/04/21 | 680 | 680 | 672 | 675 | 800 |
2022/04/20 | 691 | 691 | 675 | 680 | 900 |
2022/04/19 | 679 | 681 | 679 | 681 | 800 |
2022/04/18 | 679 | 679 | 661 | 675 | 18,500 |
2022/04/15 | 700 | 702 | 681 | 685 | 8,700 |
2022/04/14 | 734 | 736 | 717 | 732 | 2,900 |
2022/04/13 | 739 | 741 | 739 | 740 | 500 |
2022/04/12 | 714 | 739 | 714 | 739 | 900 |
2022/04/11 | 747 | 747 | 702 | 717 | 6,800 |
2022/04/08 | 727 | 740 | 727 | 740 | 1,500 |
2022/04/07 | 734 | 734 | 728 | 728 | 1,500 |
2022/04/06 | 753 | 753 | 735 | 748 | 1,900 |
2022/04/05 | 748 | 748 | 733 | 743 | 2,200 |
2022/04/04 | 751 | 752 | 737 | 751 | 1,800 |
2022/04/01 | 739 | 766 | 719 | 766 | 4,400 |
2022/03/31 | 775 | 776 | 731 | 751 | 5,300 |
2022/03/30 | 782 | 782 | 730 | 751 | 7,500 |
2022/03/29 | 722 | 771 | 722 | 770 | 12,400 |
2022/03/28 | 708 | 724 | 700 | 724 | 6,500 |
2022/03/25 | 728 | 728 | 708 | 708 | 3,100 |
2022/03/24 | 705 | 705 | 695 | 705 | 1,800 |
2022/03/23 | 701 | 709 | 685 | 695 | 4,800 |
2022/03/22 | 694 | 699 | 693 | 699 | 400 |
2022/03/18 | 693 | 702 | 690 | 691 | 5,300 |
2022/03/17 | 699 | 700 | 685 | 699 | 1,300 |
2022/03/16 | 680 | 690 | 676 | 690 | 1,400 |
2022/03/15 | 683 | 683 | 675 | 676 | 1,200 |
2022/03/14 | 682 | 686 | 675 | 686 | 1,400 |
2022/03/11 | 689 | 694 | 680 | 680 | 3,200 |
2022/03/10 | 702 | 702 | 680 | 689 | 5,900 |
2022/03/09 | 674 | 688 | 674 | 682 | 500 |
2022/03/08 | 668 | 676 | 668 | 676 | 200 |
2022/03/07 | 693 | 702 | 662 | 671 | 5,100 |
2022/03/04 | 701 | 701 | 686 | 689 | 400 |
2022/03/03 | 729 | 729 | 689 | 709 | 4,400 |
2022/03/02 | 716 | 716 | 715 | 715 | 1,200 |
2022/03/01 | 720 | 726 | 718 | 725 | 1,300 |
2022/02/28 | 727 | 729 | 706 | 706 | 3,000 |
2022/02/25 | 722 | 722 | 695 | 715 | 5,300 |
2022/02/24 | 691 | 706 | 667 | 677 | 4,700 |
2022/02/22 | 689 | 700 | 677 | 677 | 3,000 |
2022/02/21 | 684 | 733 | 684 | 700 | 5,500 |
2022/02/18 | 655 | 693 | 652 | 693 | 6,200 |
2022/02/17 | 662 | 662 | 660 | 662 | 1,200 |
2022/02/16 | 671 | 671 | 659 | 662 | 1,900 |
2022/02/15 | 660 | 680 | 660 | 671 | 3,600 |
2022/02/14 | 687 | 687 | 662 | 670 | 2,900 |
2022/02/10 | 680 | 684 | 679 | 680 | 2,900 |
2022/02/09 | 673 | 680 | 664 | 680 | 3,600 |
2022/02/08 | 676 | 682 | 668 | 670 | 2,400 |
2022/02/07 | 682 | 682 | 669 | 676 | 900 |
2022/02/04 | 680 | 685 | 678 | 683 | 2,300 |
2022/02/03 | 682 | 682 | 662 | 674 | 2,200 |
2022/02/02 | 662 | 686 | 662 | 682 | 1,400 |
2022/02/01 | 670 | 678 | 658 | 662 | 1,200 |
2022/01/31 | 655 | 677 | 655 | 655 | 1,500 |
2022/01/28 | 655 | 658 | 648 | 655 | 3,600 |
2022/01/27 | 682 | 682 | 654 | 655 | 4,200 |
2022/01/26 | 698 | 698 | 669 | 675 | 4,700 |
2022/01/25 | 654 | 670 | 654 | 658 | 4,000 |
2022/01/24 | 655 | 669 | 655 | 664 | 4,800 |
2022/01/21 | 690 | 690 | 665 | 665 | 5,100 |
2022/01/20 | 685 | 689 | 660 | 689 | 5,800 |
2022/01/19 | 734 | 734 | 678 | 689 | 9,900 |
2022/01/18 | 731 | 743 | 719 | 730 | 9,800 |
2022/01/17 | 784 | 788 | 724 | 724 | 22,500 |
2022/01/14 | 810 | 812 | 801 | 802 | 14,400 |
2022/01/13 | 811 | 823 | 808 | 822 | 1,700 |
2022/01/12 | 806 | 820 | 805 | 807 | 4,400 |
2022/01/11 | 795 | 808 | 795 | 807 | 1,700 |
2022/01/07 | 809 | 810 | 796 | 796 | 9,000 |
2022/01/06 | 806 | 809 | 801 | 809 | 2,800 |
2022/01/05 | 811 | 811 | 801 | 802 | 5,200 |
2022/01/04 | 818 | 818 | 805 | 811 | 2,900 |