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 |
---|---|---|---|---|---|
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 |
2023/09/29 | 750 | 758 | 747 | 754 | 8,300 |
2023/09/28 | 757 | 758 | 750 | 750 | 900 |
2023/09/27 | 764 | 769 | 750 | 754 | 6,600 |
2023/09/26 | 759 | 768 | 752 | 755 | 6,200 |
2023/09/25 | 770 | 770 | 757 | 757 | 3,400 |
2023/09/22 | 785 | 794 | 777 | 777 | 3,300 |
2023/09/21 | 785 | 791 | 780 | 791 | 2,900 |
2023/09/20 | 804 | 805 | 787 | 792 | 2,300 |
2023/09/19 | 798 | 804 | 796 | 796 | 2,000 |
2023/09/15 | 806 | 811 | 791 | 803 | 7,800 |
2023/09/14 | 808 | 814 | 808 | 809 | 1,300 |
2023/09/13 | 814 | 815 | 804 | 815 | 3,000 |
2023/09/12 | 806 | 808 | 801 | 807 | 1,700 |
2023/09/11 | 807 | 815 | 797 | 799 | 4,600 |
2023/09/08 | 803 | 808 | 799 | 807 | 4,200 |
2023/09/07 | 806 | 806 | 798 | 803 | 2,300 |
2023/09/06 | 815 | 815 | 792 | 801 | 9,100 |
2023/09/05 | 800 | 816 | 800 | 816 | 5,000 |
2023/09/04 | 803 | 808 | 792 | 798 | 8,400 |
2023/09/01 | 801 | 816 | 794 | 816 | 4,100 |
2023/08/31 | 808 | 828 | 781 | 794 | 13,300 |
2023/08/30 | 801 | 809 | 793 | 805 | 2,500 |
2023/08/29 | 800 | 815 | 775 | 815 | 22,100 |
2023/08/28 | 843 | 843 | 800 | 821 | 6,200 |
2023/08/25 | 835 | 844 | 819 | 840 | 5,600 |
2023/08/24 | 823 | 844 | 813 | 839 | 8,500 |
2023/08/23 | 803 | 819 | 798 | 819 | 4,700 |
2023/08/22 | 810 | 814 | 801 | 803 | 1,100 |
2023/08/21 | 794 | 818 | 794 | 814 | 2,900 |
2023/08/18 | 800 | 822 | 790 | 793 | 6,300 |
2023/08/17 | 785 | 802 | 758 | 802 | 16,500 |
2023/08/16 | 790 | 802 | 783 | 788 | 5,800 |
2023/08/15 | 800 | 803 | 790 | 800 | 2,700 |
2023/08/14 | 820 | 824 | 800 | 804 | 5,800 |
2023/08/10 | 801 | 819 | 801 | 814 | 3,100 |
2023/08/09 | 829 | 843 | 807 | 807 | 12,600 |
2023/08/08 | 806 | 822 | 801 | 814 | 4,200 |
2023/08/07 | 791 | 805 | 791 | 805 | 2,700 |
2023/08/04 | 800 | 809 | 796 | 796 | 2,700 |
2023/08/03 | 793 | 813 | 790 | 799 | 3,200 |
2023/08/02 | 809 | 830 | 795 | 798 | 8,400 |
2023/08/01 | 812 | 829 | 806 | 811 | 7,100 |
2023/07/31 | 789 | 813 | 789 | 813 | 5,300 |
2023/07/28 | 793 | 808 | 790 | 790 | 9,800 |
2023/07/27 | 813 | 815 | 801 | 801 | 7,300 |
2023/07/26 | 831 | 832 | 808 | 820 | 6,400 |
2023/07/25 | 815 | 834 | 811 | 821 | 10,700 |
2023/07/24 | 815 | 835 | 810 | 830 | 14,700 |
2023/07/21 | 813 | 831 | 804 | 815 | 14,500 |
2023/07/20 | 813 | 869 | 806 | 813 | 77,500 |
2023/07/19 | 780 | 790 | 769 | 783 | 5,900 |
2023/07/18 | 750 | 794 | 724 | 773 | 49,000 |
2023/07/14 | 839 | 839 | 796 | 798 | 32,700 |
2023/07/13 | 829 | 865 | 823 | 837 | 15,200 |
2023/07/12 | 839 | 846 | 824 | 824 | 15,700 |
2023/07/11 | 850 | 855 | 825 | 838 | 7,800 |
2023/07/10 | 860 | 879 | 841 | 850 | 30,600 |
2023/07/07 | 812 | 835 | 795 | 835 | 17,200 |
2023/07/06 | 841 | 898 | 815 | 822 | 53,000 |
2023/07/05 | 850 | 870 | 828 | 850 | 7,500 |
2023/07/04 | 850 | 864 | 838 | 852 | 9,400 |
2023/07/03 | 849 | 888 | 849 | 850 | 20,200 |
2023/06/30 | 840 | 849 | 821 | 849 | 18,800 |
2023/06/29 | 823 | 850 | 823 | 834 | 31,800 |
2023/06/28 | 834 | 843 | 815 | 817 | 26,100 |
2023/06/27 | 854 | 911 | 826 | 827 | 104,700 |
2023/06/26 | 865 | 877 | 853 | 855 | 15,600 |
2023/06/23 | 890 | 895 | 857 | 871 | 22,400 |
2023/06/22 | 927 | 927 | 890 | 890 | 33,300 |
2023/06/21 | 908 | 943 | 880 | 924 | 71,500 |
2023/06/20 | 901 | 907 | 869 | 907 | 34,200 |
2023/06/19 | 847 | 904 | 847 | 895 | 69,200 |
2023/06/16 | 825 | 852 | 811 | 843 | 44,600 |
2023/06/15 | 908 | 911 | 812 | 820 | 117,000 |
2023/06/14 | 888 | 898 | 869 | 878 | 18,300 |
2023/06/13 | 919 | 920 | 877 | 883 | 29,800 |
2023/06/12 | 855 | 905 | 845 | 904 | 48,600 |
2023/06/09 | 857 | 857 | 836 | 840 | 24,700 |
2023/06/08 | 893 | 923 | 853 | 856 | 61,500 |
2023/06/07 | 886 | 901 | 861 | 873 | 28,800 |
2023/06/06 | 900 | 902 | 868 | 884 | 37,700 |
2023/06/05 | 899 | 905 | 861 | 893 | 73,600 |
2023/06/02 | 910 | 910 | 842 | 875 | 117,400 |
2023/06/01 | 946 | 1,048 | 896 | 897 | 794,700 |
2023/05/31 | 950 | 980 | 948 | 980 | 100,200 |
2023/05/30 | 850 | 866 | 820 | 830 | 47,700 |
2023/05/29 | 860 | 877 | 805 | 854 | 202,100 |
2023/05/26 | 930 | 939 | 893 | 905 | 60,300 |
2023/05/25 | 979 | 983 | 915 | 923 | 73,900 |
2023/05/24 | 949 | 989 | 939 | 944 | 80,200 |
2023/05/23 | 1,067 | 1,067 | 945 | 972 | 362,800 |
2023/05/22 | 1,180 | 1,293 | 1,037 | 1,067 | 3,136,800 |
2023/05/19 | 1,030 | 1,060 | 980 | 1,060 | 721,000 |
2023/05/18 | 775 | 910 | 760 | 910 | 297,300 |
2023/05/17 | 750 | 783 | 750 | 760 | 31,000 |
2023/05/16 | 785 | 785 | 733 | 738 | 27,600 |
2023/05/15 | 795 | 825 | 760 | 786 | 29,700 |
2023/05/12 | 805 | 818 | 800 | 809 | 24,900 |
2023/05/11 | 807 | 833 | 785 | 793 | 34,500 |
2023/05/10 | 784 | 787 | 765 | 787 | 8,200 |
2023/05/09 | 783 | 793 | 768 | 773 | 19,000 |
2023/05/08 | 827 | 827 | 783 | 783 | 24,500 |
2023/05/02 | 798 | 823 | 787 | 815 | 49,200 |
2023/05/01 | 825 | 835 | 790 | 798 | 54,000 |
2023/04/28 | 832 | 867 | 798 | 812 | 148,000 |
2023/04/27 | 890 | 985 | 842 | 845 | 1,117,000 |
2023/04/26 | 910 | 910 | 910 | 910 | 51,000 |
2023/04/25 | 808 | 830 | 738 | 760 | 161,600 |
2023/04/24 | 843 | 858 | 778 | 778 | 268,100 |
2023/04/21 | 1,056 | 1,225 | 853 | 888 | 1,709,700 |
2023/04/20 | 1,071 | 1,071 | 922 | 1,015 | 1,102,800 |
2023/04/19 | 861 | 921 | 853 | 921 | 98,500 |
2023/04/18 | 760 | 771 | 760 | 771 | 50,800 |
2023/04/17 | 739 | 766 | 657 | 671 | 502,300 |
2023/04/14 | 703 | 743 | 645 | 743 | 869,600 |
2023/04/13 | 544 | 643 | 544 | 643 | 176,600 |
2023/04/12 | 543 | 548 | 543 | 543 | 900 |
2023/04/11 | 540 | 557 | 539 | 542 | 10,900 |
2023/04/10 | 569 | 569 | 567 | 569 | 1,500 |
2023/04/07 | 553 | 570 | 553 | 569 | 1,300 |
2023/04/06 | 553 | 555 | 553 | 555 | 400 |
2023/04/05 | 560 | 560 | 550 | 551 | 1,300 |
2023/04/04 | 554 | 567 | 554 | 567 | 1,600 |
2023/04/03 | 549 | 552 | 549 | 551 | 2,900 |
2023/03/31 | 545 | 550 | 545 | 548 | 800 |
2023/03/30 | 541 | 541 | 541 | 541 | 600 |
2023/03/29 | 552 | 555 | 540 | 541 | 1,000 |
2023/03/28 | 552 | 552 | 552 | 552 | 2,100 |
2023/03/27 | 546 | 556 | 546 | 556 | 2,000 |
2023/03/24 | 569 | 569 | 566 | 566 | 1,900 |
2023/03/23 | 560 | 564 | 560 | 564 | 800 |
2023/03/22 | 558 | 565 | 555 | 555 | 1,000 |
2023/03/20 | 548 | 548 | 548 | 548 | 300 |
2023/03/17 | 543 | 548 | 543 | 548 | 300 |
2023/03/16 | 539 | 542 | 539 | 541 | 1,400 |
2023/03/15 | 556 | 557 | 546 | 547 | 1,300 |
2023/03/14 | 558 | 558 | 534 | 556 | 5,400 |
2023/03/13 | 580 | 581 | 560 | 560 | 4,300 |
2023/03/10 | 588 | 593 | 586 | 586 | 300 |
2023/03/09 | 601 | 601 | 585 | 590 | 1,400 |
2023/03/08 | 570 | 598 | 570 | 598 | 3,100 |
2023/03/07 | 573 | 576 | 570 | 575 | 2,100 |
2023/03/06 | 563 | 577 | 563 | 571 | 5,500 |
2023/03/03 | 553 | 563 | 553 | 563 | 900 |
2023/03/02 | 556 | 556 | 553 | 554 | 600 |
2023/03/01 | 561 | 561 | 561 | 561 | 100 |
2023/02/28 | 560 | 561 | 552 | 552 | 1,000 |
2023/02/27 | 558 | 558 | 558 | 558 | 700 |
2023/02/24 | 574 | 574 | 564 | 568 | 4,500 |
2023/02/22 | 556 | 574 | 556 | 564 | 7,800 |
2023/02/21 | 558 | 558 | 556 | 556 | 700 |
2023/02/20 | 555 | 559 | 555 | 559 | 800 |
2023/02/17 | 545 | 553 | 545 | 553 | 1,000 |
2023/02/16 | 548 | 552 | 545 | 552 | 1,000 |
2023/02/15 | 547 | 548 | 539 | 546 | 1,800 |
2023/02/14 | 540 | 547 | 540 | 547 | 400 |
2023/02/13 | 541 | 541 | 541 | 541 | 600 |
2023/02/10 | 557 | 557 | 546 | 546 | 1,000 |
2023/02/09 | 546 | 557 | 546 | 557 | 400 |
2023/02/08 | 553 | 557 | 545 | 557 | 800 |
2023/02/07 | 545 | 551 | 545 | 551 | 600 |
2023/02/06 | 548 | 548 | 548 | 548 | 200 |
2023/02/03 | 550 | 550 | 535 | 548 | 4,600 |
2023/02/02 | 548 | 560 | 546 | 558 | 4,600 |
2023/02/01 | 545 | 550 | 545 | 545 | 2,600 |
2023/01/31 | 554 | 554 | 544 | 554 | 1,800 |
2023/01/30 | 555 | 556 | 554 | 554 | 1,600 |
2023/01/27 | 540 | 555 | 540 | 555 | 1,200 |
2023/01/26 | 559 | 559 | 544 | 544 | 3,300 |
2023/01/25 | 537 | 556 | 537 | 556 | 1,900 |
2023/01/24 | 542 | 548 | 542 | 544 | 700 |
2023/01/23 | 530 | 541 | 530 | 541 | 3,900 |
2023/01/20 | 526 | 530 | 526 | 528 | 300 |
2023/01/19 | 525 | 531 | 524 | 531 | 1,300 |
2023/01/18 | 523 | 530 | 523 | 530 | 5,200 |
2023/01/17 | 523 | 530 | 521 | 526 | 4,800 |
2023/01/16 | 534 | 540 | 530 | 538 | 3,000 |
2023/01/13 | 520 | 529 | 515 | 516 | 4,300 |
2023/01/12 | 530 | 530 | 526 | 530 | 800 |
2023/01/11 | 536 | 536 | 536 | 536 | 300 |
2023/01/10 | 539 | 540 | 530 | 530 | 1,500 |
2023/01/05 | 520 | 564 | 518 | 533 | 2,400 |
2023/01/04 | 538 | 538 | 520 | 520 | 2,100 |