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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/02 | 613 | 619 | 609 | 619 | 2,000 |
| 2024/10/01 | 608 | 620 | 608 | 620 | 2,000 |
| 2024/09/30 | 605 | 608 | 604 | 608 | 1,300 |
| 2024/09/27 | 618 | 624 | 615 | 624 | 1,700 |
| 2024/09/26 | 630 | 630 | 615 | 620 | 4,700 |
| 2024/09/25 | 613 | 627 | 613 | 622 | 5,800 |
| 2024/09/24 | 620 | 620 | 606 | 608 | 4,800 |
| 2024/09/20 | 610 | 614 | 607 | 614 | 600 |
| 2024/09/19 | 603 | 610 | 602 | 610 | 1,700 |
| 2024/09/18 | 599 | 610 | 599 | 602 | 500 |
| 2024/09/17 | 612 | 612 | 599 | 599 | 3,500 |
| 2024/09/13 | 596 | 609 | 595 | 609 | 2,000 |
| 2024/09/12 | 599 | 602 | 589 | 598 | 3,700 |
| 2024/09/11 | 590 | 600 | 590 | 600 | 500 |
| 2024/09/10 | 590 | 595 | 589 | 590 | 1,000 |
| 2024/09/09 | 590 | 598 | 588 | 590 | 3,600 |
| 2024/09/06 | 600 | 610 | 591 | 595 | 4,000 |
| 2024/09/05 | 611 | 621 | 600 | 600 | 3,700 |
| 2024/09/04 | 625 | 625 | 606 | 612 | 9,100 |
| 2024/09/03 | 622 | 625 | 616 | 625 | 2,900 |
| 2024/09/02 | 613 | 625 | 613 | 622 | 5,000 |
| 2024/08/30 | 608 | 617 | 608 | 612 | 1,400 |
| 2024/08/29 | 619 | 619 | 606 | 616 | 1,300 |
| 2024/08/28 | 620 | 625 | 616 | 618 | 1,000 |
| 2024/08/27 | 627 | 627 | 618 | 618 | 1,000 |
| 2024/08/26 | 630 | 630 | 613 | 617 | 5,800 |
| 2024/08/23 | 613 | 618 | 613 | 618 | 1,800 |
| 2024/08/22 | 608 | 616 | 608 | 616 | 2,400 |
| 2024/08/21 | 608 | 617 | 608 | 608 | 1,900 |
| 2024/08/20 | 609 | 622 | 609 | 613 | 1,500 |
| 2024/08/19 | 614 | 617 | 610 | 613 | 2,000 |
| 2024/08/16 | 610 | 630 | 603 | 614 | 9,600 |
| 2024/08/15 | 606 | 615 | 585 | 609 | 8,000 |
| 2024/08/14 | 610 | 680 | 605 | 616 | 53,600 |
| 2024/08/13 | 595 | 599 | 583 | 591 | 4,300 |
| 2024/08/09 | 573 | 602 | 573 | 596 | 8,900 |
| 2024/08/08 | 530 | 574 | 530 | 573 | 8,100 |
| 2024/08/07 | 528 | 540 | 512 | 536 | 11,400 |
| 2024/08/06 | 491 | 538 | 491 | 538 | 30,500 |
| 2024/08/05 | 557 | 566 | 497 | 497 | 61,600 |
| 2024/08/02 | 625 | 625 | 597 | 597 | 31,800 |
| 2024/08/01 | 658 | 658 | 630 | 631 | 10,800 |
| 2024/07/31 | 660 | 660 | 648 | 654 | 2,400 |
| 2024/07/30 | 661 | 666 | 657 | 661 | 4,700 |
| 2024/07/29 | 647 | 671 | 647 | 661 | 12,500 |
| 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 |