日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 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

このページの先頭へ