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
2026/09/18 1,688 1,702 1,688 1,701 2,700
2026/09/17 1,689 1,700 1,685 1,688 1,700
2026/09/16 1,698 1,700 1,689 1,689 1,800
2026/09/15 1,690 1,707 1,690 1,700 1,400
2026/09/14 1,708 1,711 1,687 1,690 3,100
2026/09/11 1,694 1,729 1,663 1,708 5,000
2026/09/10 1,662 1,699 1,657 1,695 7,000
2026/09/09 1,705 1,705 1,654 1,665 7,500
2026/09/08 1,711 1,722 1,705 1,705 2,500
2026/09/07 1,720 1,721 1,710 1,711 3,300
2026/09/04 1,714 1,735 1,706 1,720 3,100
2026/09/03 1,686 1,717 1,686 1,714 4,300
2026/09/02 1,701 1,701 1,683 1,690 6,300
2026/09/01 1,749 1,749 1,698 1,698 11,700
2026/08/31 1,785 1,785 1,748 1,749 12,000
2026/08/28 1,758 1,787 1,746 1,769 40,100
2026/08/27 1,946 1,955 1,901 1,955 16,800
2026/08/26 1,980 1,980 1,920 1,946 11,600
2026/08/25 1,900 1,950 1,882 1,950 9,900
2026/08/24 1,852 1,908 1,852 1,908 14,300
2026/08/21 1,770 1,849 1,767 1,805 10,500
2026/08/20 1,762 1,770 1,762 1,770 4,200
2026/08/19 1,749 1,778 1,748 1,762 5,500
2026/08/18 1,719 1,748 1,714 1,748 7,000
2026/08/17 1,715 1,718 1,710 1,717 6,200
2026/08/14 1,709 1,721 1,709 1,715 3,600
2026/08/13 1,706 1,715 1,700 1,709 3,300
2026/08/12 1,682 1,708 1,682 1,706 3,600
2026/08/10 1,675 1,709 1,675 1,682 5,800
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

このページの先頭へ