ＧＳＩクレオス(8101)の株価時系列情報
ＧＳＩクレオス(8101)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,143 | 2,161 | 2,140 | 2,140 | 17,500 |
| 2024/07/25 | 2,183 | 2,183 | 2,138 | 2,150 | 36,500 |
| 2024/07/24 | 2,252 | 2,252 | 2,183 | 2,183 | 34,300 |
| 2024/07/23 | 2,237 | 2,263 | 2,233 | 2,233 | 15,700 |
| 2024/07/22 | 2,276 | 2,276 | 2,236 | 2,237 | 28,300 |
| 2024/07/19 | 2,256 | 2,279 | 2,251 | 2,256 | 15,400 |
| 2024/07/18 | 2,280 | 2,299 | 2,256 | 2,266 | 19,200 |
| 2024/07/17 | 2,300 | 2,303 | 2,280 | 2,287 | 9,800 |
| 2024/07/16 | 2,295 | 2,305 | 2,287 | 2,287 | 27,000 |
| 2024/07/12 | 2,256 | 2,293 | 2,252 | 2,271 | 18,800 |
| 2024/07/11 | 2,277 | 2,277 | 2,253 | 2,267 | 19,400 |
| 2024/07/10 | 2,280 | 2,280 | 2,239 | 2,259 | 22,400 |
| 2024/07/09 | 2,263 | 2,263 | 2,230 | 2,248 | 26,000 |
| 2024/07/08 | 2,270 | 2,270 | 2,230 | 2,230 | 19,300 |
| 2024/07/05 | 2,290 | 2,292 | 2,270 | 2,273 | 10,300 |
| 2024/07/04 | 2,268 | 2,288 | 2,260 | 2,288 | 16,900 |
| 2024/07/03 | 2,259 | 2,268 | 2,252 | 2,262 | 19,100 |
| 2024/07/02 | 2,288 | 2,288 | 2,261 | 2,267 | 18,200 |
| 2024/07/01 | 2,291 | 2,291 | 2,270 | 2,275 | 17,000 |
| 2024/06/28 | 2,290 | 2,290 | 2,264 | 2,280 | 22,400 |
| 2024/06/27 | 2,252 | 2,283 | 2,252 | 2,282 | 37,900 |
| 2024/06/26 | 2,252 | 2,264 | 2,230 | 2,262 | 28,100 |
| 2024/06/25 | 2,258 | 2,258 | 2,238 | 2,250 | 27,100 |
| 2024/06/24 | 2,238 | 2,248 | 2,227 | 2,229 | 20,800 |
| 2024/06/21 | 2,238 | 2,259 | 2,220 | 2,226 | 28,700 |
| 2024/06/20 | 2,221 | 2,229 | 2,190 | 2,222 | 25,500 |
| 2024/06/19 | 2,188 | 2,226 | 2,188 | 2,220 | 32,800 |
| 2024/06/18 | 2,152 | 2,191 | 2,152 | 2,189 | 33,300 |
| 2024/06/17 | 2,185 | 2,190 | 2,135 | 2,156 | 29,900 |
| 2024/06/14 | 2,151 | 2,194 | 2,150 | 2,194 | 27,700 |
| 2024/06/13 | 2,174 | 2,177 | 2,155 | 2,155 | 15,900 |
| 2024/06/12 | 2,185 | 2,187 | 2,165 | 2,168 | 13,800 |
| 2024/06/11 | 2,190 | 2,190 | 2,165 | 2,169 | 8,500 |
| 2024/06/10 | 2,168 | 2,186 | 2,168 | 2,179 | 8,300 |
| 2024/06/07 | 2,176 | 2,181 | 2,160 | 2,166 | 24,000 |
| 2024/06/06 | 2,210 | 2,210 | 2,171 | 2,181 | 18,000 |
| 2024/06/05 | 2,205 | 2,226 | 2,185 | 2,189 | 22,100 |
| 2024/06/04 | 2,206 | 2,213 | 2,198 | 2,198 | 13,100 |
| 2024/06/03 | 2,214 | 2,217 | 2,200 | 2,206 | 15,400 |
| 2024/05/31 | 2,175 | 2,197 | 2,154 | 2,181 | 18,400 |
| 2024/05/30 | 2,130 | 2,170 | 2,120 | 2,170 | 25,800 |
| 2024/05/29 | 2,190 | 2,196 | 2,140 | 2,145 | 21,300 |
| 2024/05/28 | 2,196 | 2,198 | 2,180 | 2,183 | 19,400 |
| 2024/05/27 | 2,210 | 2,210 | 2,184 | 2,186 | 10,300 |
| 2024/05/24 | 2,183 | 2,208 | 2,177 | 2,196 | 13,000 |
| 2024/05/23 | 2,180 | 2,212 | 2,155 | 2,198 | 18,100 |
| 2024/05/22 | 2,216 | 2,217 | 2,177 | 2,184 | 38,400 |
| 2024/05/21 | 2,236 | 2,248 | 2,203 | 2,206 | 23,800 |
| 2024/05/20 | 2,224 | 2,255 | 2,224 | 2,231 | 30,000 |
| 2024/05/17 | 2,210 | 2,240 | 2,205 | 2,215 | 29,100 |
| 2024/05/16 | 2,244 | 2,244 | 2,180 | 2,210 | 52,700 |
| 2024/05/15 | 2,232 | 2,256 | 2,217 | 2,244 | 53,000 |
| 2024/05/14 | 2,250 | 2,250 | 2,208 | 2,227 | 22,800 |
| 2024/05/13 | 2,241 | 2,253 | 2,215 | 2,242 | 28,300 |
| 2024/05/10 | 2,230 | 2,241 | 2,228 | 2,241 | 12,300 |
| 2024/05/09 | 2,230 | 2,240 | 2,217 | 2,228 | 16,100 |
| 2024/05/08 | 2,230 | 2,250 | 2,230 | 2,230 | 15,100 |
| 2024/05/07 | 2,215 | 2,246 | 2,208 | 2,244 | 15,000 |
| 2024/05/02 | 2,240 | 2,245 | 2,215 | 2,215 | 11,800 |
| 2024/05/01 | 2,234 | 2,244 | 2,224 | 2,242 | 8,800 |
| 2024/04/30 | 2,222 | 2,262 | 2,222 | 2,255 | 17,900 |
| 2024/04/26 | 2,206 | 2,230 | 2,200 | 2,230 | 15,000 |
| 2024/04/25 | 2,250 | 2,250 | 2,205 | 2,205 | 19,400 |
| 2024/04/24 | 2,254 | 2,255 | 2,235 | 2,240 | 14,800 |
| 2024/04/23 | 2,266 | 2,266 | 2,242 | 2,255 | 12,200 |
| 2024/04/22 | 2,267 | 2,280 | 2,230 | 2,258 | 26,900 |
| 2024/04/19 | 2,248 | 2,259 | 2,185 | 2,223 | 40,000 |
| 2024/04/18 | 2,220 | 2,275 | 2,218 | 2,258 | 25,300 |
| 2024/04/17 | 2,260 | 2,261 | 2,215 | 2,215 | 29,800 |
| 2024/04/16 | 2,315 | 2,318 | 2,255 | 2,257 | 38,500 |
| 2024/04/15 | 2,332 | 2,350 | 2,323 | 2,325 | 21,500 |
| 2024/04/12 | 2,342 | 2,376 | 2,342 | 2,361 | 21,900 |
| 2024/04/11 | 2,323 | 2,353 | 2,312 | 2,342 | 20,000 |
| 2024/04/10 | 2,323 | 2,339 | 2,322 | 2,326 | 11,800 |
| 2024/04/09 | 2,317 | 2,344 | 2,316 | 2,336 | 21,900 |
| 2024/04/08 | 2,314 | 2,321 | 2,303 | 2,314 | 27,200 |
| 2024/04/05 | 2,319 | 2,340 | 2,298 | 2,320 | 32,200 |
| 2024/04/04 | 2,345 | 2,345 | 2,316 | 2,324 | 20,400 |
| 2024/04/03 | 2,300 | 2,355 | 2,291 | 2,332 | 37,600 |
| 2024/04/02 | 2,381 | 2,381 | 2,304 | 2,305 | 37,600 |
| 2024/04/01 | 2,427 | 2,427 | 2,344 | 2,352 | 36,600 |
| 2024/03/29 | 2,369 | 2,426 | 2,369 | 2,423 | 51,000 |
| 2024/03/28 | 2,395 | 2,410 | 2,364 | 2,368 | 55,300 |
| 2024/03/27 | 2,487 | 2,487 | 2,454 | 2,465 | 61,900 |
| 2024/03/26 | 2,440 | 2,476 | 2,428 | 2,465 | 46,100 |
| 2024/03/25 | 2,437 | 2,450 | 2,419 | 2,440 | 53,400 |
| 2024/03/22 | 2,415 | 2,459 | 2,415 | 2,449 | 34,800 |
| 2024/03/21 | 2,430 | 2,439 | 2,412 | 2,415 | 40,400 |
| 2024/03/19 | 2,373 | 2,409 | 2,343 | 2,409 | 32,700 |
| 2024/03/18 | 2,348 | 2,379 | 2,335 | 2,371 | 36,400 |
| 2024/03/15 | 2,325 | 2,338 | 2,314 | 2,328 | 20,900 |
| 2024/03/14 | 2,288 | 2,330 | 2,288 | 2,326 | 23,700 |
| 2024/03/13 | 2,333 | 2,342 | 2,294 | 2,295 | 25,800 |
| 2024/03/12 | 2,318 | 2,330 | 2,281 | 2,322 | 41,400 |
| 2024/03/11 | 2,355 | 2,370 | 2,321 | 2,343 | 45,600 |
| 2024/03/08 | 2,337 | 2,414 | 2,337 | 2,405 | 58,100 |
| 2024/03/07 | 2,361 | 2,373 | 2,339 | 2,348 | 46,400 |
| 2024/03/06 | 2,352 | 2,396 | 2,341 | 2,368 | 28,800 |
| 2024/03/05 | 2,365 | 2,370 | 2,326 | 2,362 | 45,500 |
| 2024/03/04 | 2,398 | 2,406 | 2,369 | 2,380 | 50,100 |
| 2024/03/01 | 2,429 | 2,440 | 2,388 | 2,394 | 36,400 |
| 2024/02/29 | 2,396 | 2,417 | 2,381 | 2,411 | 29,900 |
| 2024/02/28 | 2,376 | 2,433 | 2,376 | 2,410 | 40,400 |
| 2024/02/27 | 2,370 | 2,393 | 2,359 | 2,376 | 29,500 |
| 2024/02/26 | 2,393 | 2,409 | 2,369 | 2,373 | 29,200 |
| 2024/02/22 | 2,410 | 2,419 | 2,376 | 2,392 | 25,900 |
| 2024/02/21 | 2,402 | 2,421 | 2,377 | 2,384 | 22,500 |
| 2024/02/20 | 2,430 | 2,448 | 2,399 | 2,402 | 31,400 |
| 2024/02/19 | 2,375 | 2,428 | 2,375 | 2,417 | 28,800 |
| 2024/02/16 | 2,371 | 2,384 | 2,358 | 2,376 | 35,300 |
| 2024/02/15 | 2,426 | 2,426 | 2,336 | 2,341 | 50,600 |
| 2024/02/14 | 2,408 | 2,425 | 2,384 | 2,391 | 42,600 |
| 2024/02/13 | 2,449 | 2,452 | 2,388 | 2,410 | 53,300 |
| 2024/02/09 | 2,427 | 2,469 | 2,426 | 2,430 | 61,100 |
| 2024/02/08 | 2,398 | 2,426 | 2,381 | 2,420 | 52,100 |
| 2024/02/07 | 2,374 | 2,406 | 2,364 | 2,387 | 49,900 |
| 2024/02/06 | 2,321 | 2,419 | 2,320 | 2,372 | 109,800 |
| 2024/02/05 | 2,336 | 2,371 | 2,290 | 2,321 | 94,700 |
| 2024/02/02 | 2,400 | 2,414 | 2,256 | 2,336 | 228,000 |
| 2024/02/01 | 2,369 | 2,392 | 2,357 | 2,377 | 51,700 |
| 2024/01/31 | 2,346 | 2,371 | 2,341 | 2,371 | 33,500 |
| 2024/01/30 | 2,368 | 2,368 | 2,337 | 2,338 | 39,500 |
| 2024/01/29 | 2,360 | 2,381 | 2,357 | 2,374 | 41,200 |
| 2024/01/26 | 2,353 | 2,361 | 2,322 | 2,326 | 41,700 |
| 2024/01/25 | 2,319 | 2,355 | 2,319 | 2,355 | 53,900 |
| 2024/01/24 | 2,292 | 2,317 | 2,276 | 2,315 | 51,000 |
| 2024/01/23 | 2,299 | 2,299 | 2,260 | 2,276 | 35,900 |
| 2024/01/22 | 2,235 | 2,281 | 2,229 | 2,278 | 46,400 |
| 2024/01/19 | 2,238 | 2,238 | 2,218 | 2,219 | 32,200 |
| 2024/01/18 | 2,211 | 2,237 | 2,210 | 2,216 | 25,200 |
| 2024/01/17 | 2,238 | 2,264 | 2,211 | 2,211 | 44,700 |
| 2024/01/16 | 2,266 | 2,266 | 2,238 | 2,238 | 30,400 |
| 2024/01/15 | 2,230 | 2,270 | 2,228 | 2,255 | 53,300 |
| 2024/01/12 | 2,253 | 2,272 | 2,231 | 2,231 | 49,400 |
| 2024/01/11 | 2,280 | 2,288 | 2,263 | 2,270 | 61,800 |
| 2024/01/10 | 2,281 | 2,290 | 2,251 | 2,251 | 57,200 |
| 2024/01/09 | 2,281 | 2,302 | 2,260 | 2,277 | 64,800 |
| 2024/01/05 | 2,239 | 2,254 | 2,226 | 2,244 | 47,700 |
| 2024/01/04 | 2,190 | 2,220 | 2,159 | 2,220 | 50,300 |
| 2023/12/29 | 2,183 | 2,206 | 2,162 | 2,187 | 45,900 |
| 2023/12/28 | 2,169 | 2,186 | 2,150 | 2,183 | 44,100 |
| 2023/12/27 | 2,150 | 2,151 | 2,126 | 2,151 | 52,800 |
| 2023/12/26 | 2,120 | 2,133 | 2,115 | 2,122 | 32,500 |
| 2023/12/25 | 2,150 | 2,150 | 2,103 | 2,109 | 27,200 |
| 2023/12/22 | 2,122 | 2,138 | 2,117 | 2,126 | 32,700 |
| 2023/12/21 | 2,115 | 2,118 | 2,092 | 2,101 | 51,300 |
| 2023/12/20 | 2,152 | 2,164 | 2,136 | 2,142 | 53,700 |
| 2023/12/19 | 2,132 | 2,144 | 2,113 | 2,138 | 31,500 |
| 2023/12/18 | 2,141 | 2,141 | 2,085 | 2,114 | 55,500 |
| 2023/12/15 | 2,100 | 2,142 | 2,100 | 2,140 | 54,700 |
| 2023/12/14 | 2,112 | 2,120 | 2,084 | 2,086 | 63,100 |
| 2023/12/13 | 2,066 | 2,108 | 2,066 | 2,098 | 45,800 |
| 2023/12/12 | 2,062 | 2,085 | 2,051 | 2,051 | 32,400 |
| 2023/12/11 | 2,028 | 2,056 | 2,023 | 2,056 | 43,800 |
| 2023/12/08 | 2,045 | 2,047 | 1,999 | 2,013 | 78,200 |
| 2023/12/07 | 2,047 | 2,064 | 2,032 | 2,037 | 39,100 |
| 2023/12/06 | 2,021 | 2,064 | 2,021 | 2,056 | 48,200 |
| 2023/12/05 | 2,043 | 2,065 | 2,020 | 2,020 | 44,300 |
| 2023/12/04 | 2,063 | 2,068 | 2,021 | 2,063 | 48,800 |
| 2023/12/01 | 2,057 | 2,076 | 2,052 | 2,071 | 67,100 |
| 2023/11/30 | 2,005 | 2,054 | 1,996 | 2,052 | 90,600 |
| 2023/11/29 | 2,002 | 2,007 | 1,989 | 1,994 | 58,900 |
| 2023/11/28 | 2,012 | 2,017 | 2,000 | 2,007 | 38,400 |
| 2023/11/27 | 2,017 | 2,022 | 2,002 | 2,005 | 33,000 |
| 2023/11/24 | 2,037 | 2,037 | 2,015 | 2,015 | 29,400 |
| 2023/11/22 | 1,998 | 2,031 | 1,998 | 2,024 | 42,400 |
| 2023/11/21 | 2,012 | 2,018 | 1,997 | 2,001 | 34,500 |
| 2023/11/20 | 2,018 | 2,031 | 2,002 | 2,002 | 45,900 |
| 2023/11/17 | 1,987 | 2,035 | 1,985 | 2,035 | 49,700 |
| 2023/11/16 | 2,002 | 2,009 | 1,989 | 1,989 | 36,500 |
| 2023/11/15 | 2,023 | 2,023 | 1,995 | 2,008 | 39,700 |
| 2023/11/14 | 1,998 | 2,024 | 1,996 | 2,004 | 39,600 |
| 2023/11/13 | 2,024 | 2,037 | 1,993 | 2,002 | 48,700 |
| 2023/11/10 | 2,002 | 2,023 | 1,994 | 2,022 | 37,600 |
| 2023/11/09 | 1,989 | 2,031 | 1,981 | 2,024 | 62,500 |
| 2023/11/08 | 2,059 | 2,059 | 1,985 | 1,999 | 77,700 |
| 2023/11/07 | 2,052 | 2,052 | 2,012 | 2,031 | 62,900 |
| 2023/11/06 | 2,017 | 2,077 | 1,993 | 2,077 | 114,600 |
| 2023/11/02 | 2,049 | 2,049 | 1,941 | 1,982 | 216,900 |
| 2023/11/01 | 2,008 | 2,018 | 1,995 | 2,015 | 67,100 |
| 2023/10/31 | 1,957 | 1,978 | 1,932 | 1,978 | 65,400 |
| 2023/10/30 | 1,990 | 2,008 | 1,947 | 1,966 | 137,600 |
| 2023/10/27 | 1,990 | 2,021 | 1,990 | 2,021 | 40,500 |
| 2023/10/26 | 2,003 | 2,003 | 1,973 | 1,986 | 44,400 |
| 2023/10/25 | 2,019 | 2,029 | 1,994 | 2,006 | 40,700 |
| 2023/10/24 | 1,955 | 1,993 | 1,916 | 1,986 | 96,500 |
| 2023/10/23 | 2,015 | 2,018 | 1,977 | 1,983 | 53,600 |
| 2023/10/20 | 2,010 | 2,035 | 1,991 | 2,018 | 62,300 |
| 2023/10/19 | 2,070 | 2,077 | 2,017 | 2,020 | 63,900 |
| 2023/10/18 | 2,052 | 2,108 | 2,045 | 2,095 | 51,400 |
| 2023/10/17 | 2,075 | 2,100 | 2,038 | 2,053 | 32,000 |
| 2023/10/16 | 2,060 | 2,073 | 2,022 | 2,028 | 50,900 |
| 2023/10/13 | 2,101 | 2,114 | 2,069 | 2,072 | 38,000 |
| 2023/10/12 | 2,122 | 2,122 | 2,090 | 2,122 | 46,400 |
| 2023/10/11 | 2,152 | 2,168 | 2,126 | 2,141 | 47,900 |
| 2023/10/10 | 2,099 | 2,138 | 2,099 | 2,134 | 49,500 |
| 2023/10/06 | 2,087 | 2,096 | 2,055 | 2,077 | 44,900 |
| 2023/10/05 | 2,021 | 2,079 | 2,008 | 2,071 | 72,400 |
| 2023/10/04 | 2,066 | 2,072 | 1,990 | 2,000 | 145,700 |
| 2023/10/03 | 2,212 | 2,212 | 2,131 | 2,132 | 71,900 |