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

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
2026/01/30 2,480 2,509 2,470 2,509 24,300
2026/01/29 2,485 2,486 2,445 2,481 35,500
2026/01/28 2,485 2,498 2,461 2,486 32,600
2026/01/27 2,511 2,522 2,499 2,510 32,500
2026/01/26 2,550 2,550 2,511 2,517 50,300
2026/01/23 2,584 2,587 2,563 2,573 17,500
2026/01/22 2,531 2,573 2,531 2,570 19,300
2026/01/21 2,515 2,530 2,500 2,525 32,100
2026/01/20 2,589 2,589 2,540 2,540 29,400
2026/01/19 2,594 2,594 2,541 2,578 34,200
2026/01/16 2,567 2,595 2,558 2,594 39,300
2026/01/15 2,528 2,590 2,519 2,583 47,200
2026/01/14 2,556 2,576 2,522 2,537 68,400
2026/01/13 2,565 2,570 2,535 2,556 37,000
2026/01/09 2,519 2,550 2,519 2,534 23,700
2026/01/08 2,535 2,550 2,516 2,516 22,600
2026/01/07 2,510 2,555 2,505 2,535 25,500
2026/01/06 2,486 2,530 2,486 2,530 27,700
2026/01/05 2,480 2,500 2,464 2,485 35,200
2025/12/30 2,485 2,500 2,478 2,480 26,900
2025/12/29 2,440 2,480 2,431 2,480 45,200
2025/12/26 2,439 2,439 2,420 2,438 23,600
2025/12/25 2,418 2,429 2,405 2,429 16,900
2025/12/24 2,437 2,438 2,401 2,401 19,600
2025/12/23 2,398 2,431 2,392 2,431 32,600
2025/12/22 2,361 2,402 2,360 2,386 44,000
2025/12/19 2,335 2,360 2,335 2,360 38,800
2025/12/18 2,340 2,348 2,328 2,347 21,100
2025/12/17 2,351 2,352 2,330 2,337 20,500
2025/12/16 2,353 2,358 2,334 2,334 22,000
2025/12/15 2,338 2,362 2,334 2,353 25,800
2025/12/12 2,319 2,340 2,319 2,340 23,500
2025/12/11 2,337 2,337 2,305 2,307 23,100
2025/12/10 2,335 2,342 2,326 2,326 20,200
2025/12/09 2,318 2,330 2,311 2,324 15,900
2025/12/08 2,297 2,325 2,297 2,325 27,100
2025/12/05 2,312 2,315 2,294 2,296 25,900
2025/12/04 2,309 2,320 2,307 2,312 19,000
2025/12/03 2,307 2,314 2,295 2,307 27,200
2025/12/02 2,322 2,322 2,300 2,309 20,300
2025/12/01 2,363 2,363 2,310 2,310 32,600
2025/11/28 2,344 2,362 2,341 2,354 17,800
2025/11/27 2,340 2,350 2,333 2,348 16,400
2025/11/26 2,328 2,336 2,324 2,325 19,400
2025/11/25 2,329 2,338 2,311 2,312 37,800
2025/11/21 2,288 2,323 2,288 2,323 29,800
2025/11/20 2,298 2,323 2,292 2,312 39,900
2025/11/19 2,285 2,297 2,278 2,278 28,500
2025/11/18 2,309 2,310 2,285 2,291 34,500
2025/11/17 2,310 2,310 2,291 2,309 31,200
2025/11/14 2,319 2,321 2,304 2,309 30,200
2025/11/13 2,340 2,347 2,316 2,320 31,600
2025/11/12 2,295 2,343 2,290 2,343 44,800
2025/11/11 2,291 2,295 2,274 2,289 64,600
2025/11/10 2,324 2,335 2,269 2,275 84,400
2025/11/07 2,297 2,324 2,297 2,320 26,400
2025/11/06 2,292 2,331 2,286 2,311 26,100
2025/11/05 2,322 2,322 2,277 2,291 37,800
2025/11/04 2,300 2,340 2,291 2,322 23,300
2025/10/31 2,301 2,312 2,287 2,312 34,900
2025/10/30 2,321 2,326 2,301 2,301 96,100
2025/10/29 2,335 2,340 2,295 2,307 35,000
2025/10/28 2,377 2,379 2,333 2,335 34,700
2025/10/27 2,379 2,400 2,379 2,396 29,100
2025/10/24 2,394 2,394 2,367 2,369 19,900
2025/10/23 2,375 2,396 2,366 2,396 49,000
2025/10/22 2,334 2,361 2,334 2,355 31,400
2025/10/21 2,332 2,341 2,319 2,319 14,200
2025/10/20 2,322 2,329 2,315 2,327 24,600
2025/10/17 2,291 2,307 2,288 2,296 21,000
2025/10/16 2,315 2,319 2,296 2,300 17,200
2025/10/15 2,270 2,306 2,267 2,296 37,100
2025/10/14 2,249 2,276 2,240 2,257 53,200
2025/10/10 2,290 2,290 2,252 2,263 41,200
2025/10/09 2,306 2,324 2,297 2,300 28,300
2025/10/08 2,341 2,352 2,314 2,314 36,900
2025/10/07 2,345 2,351 2,334 2,351 30,400
2025/10/06 2,376 2,376 2,335 2,344 46,500
2025/10/03 2,317 2,338 2,311 2,326 25,700
2025/10/02 2,312 2,330 2,292 2,320 60,300
2025/10/01 2,385 2,391 2,288 2,297 86,100
2025/09/30 2,415 2,415 2,381 2,396 43,500
2025/09/29 2,402 2,422 2,361 2,402 138,400
2025/09/26 2,414 2,445 2,411 2,431 257,900
2025/09/25 2,395 2,429 2,395 2,417 134,200
2025/09/24 2,402 2,421 2,387 2,419 101,300
2025/09/22 2,370 2,405 2,370 2,390 134,700
2025/09/19 2,392 2,400 2,365 2,386 96,800
2025/09/18 2,403 2,406 2,380 2,390 82,500
2025/09/17 2,413 2,413 2,386 2,398 58,900
2025/09/16 2,410 2,416 2,400 2,413 73,400
2025/09/12 2,400 2,410 2,386 2,405 61,500
2025/09/11 2,391 2,420 2,380 2,400 71,100
2025/09/10 2,404 2,415 2,391 2,396 55,700
2025/09/09 2,422 2,440 2,400 2,416 54,000
2025/09/08 2,440 2,442 2,410 2,427 62,400
2025/09/05 2,386 2,417 2,382 2,410 61,500
2025/09/04 2,381 2,395 2,368 2,395 43,700
2025/09/03 2,386 2,410 2,375 2,377 53,000
2025/09/02 2,395 2,396 2,370 2,376 60,800
2025/09/01 2,388 2,400 2,376 2,386 69,500
2025/08/29 2,370 2,380 2,354 2,376 63,100
2025/08/28 2,360 2,367 2,342 2,357 57,600
2025/08/27 2,344 2,358 2,335 2,349 36,100
2025/08/26 2,345 2,347 2,324 2,330 35,000
2025/08/25 2,324 2,331 2,310 2,330 51,300
2025/08/22 2,278 2,280 2,263 2,280 16,900
2025/08/21 2,278 2,280 2,262 2,280 15,700
2025/08/20 2,264 2,279 2,256 2,270 17,400
2025/08/19 2,266 2,284 2,253 2,273 30,300
2025/08/18 2,265 2,272 2,253 2,261 35,500
2025/08/15 2,245 2,246 2,217 2,230 27,400
2025/08/14 2,241 2,259 2,217 2,232 35,300
2025/08/13 2,265 2,270 2,233 2,241 53,000
2025/08/12 2,200 2,258 2,156 2,257 170,700
2025/08/08 2,196 2,200 2,182 2,200 21,900
2025/08/07 2,198 2,198 2,181 2,181 17,400
2025/08/06 2,167 2,193 2,167 2,193 22,900
2025/08/05 2,169 2,183 2,160 2,167 27,600
2025/08/04 2,150 2,161 2,136 2,151 23,800
2025/08/01 2,130 2,162 2,130 2,161 44,600
2025/07/31 2,115 2,127 2,107 2,127 31,500
2025/07/30 2,101 2,115 2,094 2,109 54,000
2025/07/29 2,098 2,098 2,083 2,097 18,900
2025/07/28 2,091 2,109 2,078 2,099 41,000
2025/07/25 2,086 2,096 2,074 2,076 60,800
2025/07/24 2,085 2,086 2,077 2,086 24,200
2025/07/23 2,057 2,088 2,054 2,085 36,800
2025/07/22 2,053 2,063 2,039 2,044 18,000
2025/07/18 2,064 2,070 2,052 2,053 11,300
2025/07/17 2,057 2,073 2,054 2,058 15,800
2025/07/16 2,089 2,089 2,064 2,064 15,500
2025/07/15 2,076 2,089 2,076 2,089 30,400
2025/07/14 2,083 2,088 2,074 2,075 18,600
2025/07/11 2,085 2,088 2,080 2,080 30,600
2025/07/10 2,085 2,085 2,065 2,077 26,900
2025/07/09 2,055 2,090 2,055 2,082 29,800
2025/07/08 2,048 2,060 2,035 2,052 23,600
2025/07/07 2,060 2,060 2,031 2,034 21,500
2025/07/04 2,063 2,073 2,053 2,054 16,500
2025/07/03 2,066 2,079 2,058 2,063 26,900
2025/07/02 2,062 2,086 2,062 2,070 30,500
2025/07/01 2,071 2,078 2,052 2,054 16,200
2025/06/30 2,087 2,089 2,070 2,070 23,800
2025/06/27 2,060 2,081 2,060 2,081 26,900
2025/06/26 2,060 2,080 2,047 2,057 24,900
2025/06/25 2,050 2,058 2,038 2,048 30,300
2025/06/24 2,060 2,060 2,039 2,047 23,500
2025/06/23 2,032 2,045 2,023 2,040 21,700
2025/06/20 2,068 2,068 2,035 2,035 33,900
2025/06/19 2,083 2,083 2,059 2,060 33,200
2025/06/18 2,038 2,126 2,031 2,083 118,500
2025/06/17 2,030 2,039 2,020 2,038 18,900
2025/06/16 2,027 2,036 2,021 2,036 10,600
2025/06/13 2,031 2,031 2,013 2,016 23,800
2025/06/12 2,040 2,048 2,033 2,036 16,200
2025/06/11 2,042 2,050 2,032 2,048 10,100
2025/06/10 2,051 2,064 2,042 2,042 14,100
2025/06/09 2,060 2,062 2,050 2,062 13,200
2025/06/06 2,056 2,071 2,053 2,057 6,000
2025/06/05 2,065 2,070 2,052 2,061 14,000
2025/06/04 2,050 2,077 2,050 2,065 10,000
2025/06/03 2,087 2,087 2,059 2,059 11,700
2025/06/02 2,080 2,082 2,070 2,076 13,700
2025/05/30 2,060 2,084 2,050 2,080 16,100
2025/05/29 2,080 2,086 2,062 2,070 23,600
2025/05/28 2,056 2,088 2,056 2,080 31,100
2025/05/27 2,039 2,059 2,038 2,055 14,700
2025/05/26 2,020 2,048 2,006 2,038 20,900
2025/05/23 2,036 2,046 2,022 2,031 13,300
2025/05/22 2,000 2,039 1,999 2,023 24,500
2025/05/21 2,023 2,045 2,010 2,015 15,900
2025/05/20 2,095 2,095 2,022 2,022 34,900
2025/05/19 2,076 2,092 2,059 2,083 41,000
2025/05/16 2,025 2,100 2,009 2,099 86,400
2025/05/15 1,934 2,074 1,924 2,013 147,200
2025/05/14 1,938 1,941 1,904 1,934 29,700
2025/05/13 1,952 1,952 1,936 1,939 14,400
2025/05/12 1,931 1,934 1,917 1,934 25,500
2025/05/09 1,920 1,947 1,919 1,929 38,100
2025/05/08 1,926 1,926 1,909 1,919 15,500
2025/05/07 1,900 1,925 1,894 1,919 20,900
2025/05/02 1,901 1,914 1,892 1,899 26,500
2025/05/01 1,920 1,920 1,901 1,901 12,500
2025/04/30 1,917 1,921 1,903 1,921 16,800
2025/04/28 1,931 1,942 1,917 1,917 29,300
2025/04/25 1,930 1,938 1,918 1,931 19,200
2025/04/24 1,945 1,945 1,926 1,929 15,900
2025/04/23 1,940 1,956 1,922 1,943 28,500
2025/04/22 1,905 1,929 1,905 1,922 14,700
2025/04/21 1,908 1,921 1,900 1,905 23,700
2025/04/18 1,875 1,914 1,864 1,914 27,400
2025/04/17 1,840 1,860 1,840 1,857 11,200
2025/04/16 1,853 1,861 1,835 1,840 21,100
2025/04/15 1,870 1,877 1,859 1,859 22,000
2025/04/14 1,852 1,877 1,845 1,858 34,600
2025/04/11 1,807 1,825 1,771 1,825 52,100
2025/04/10 1,892 1,892 1,820 1,845 58,100
2025/04/09 1,777 1,777 1,713 1,744 72,700
2025/04/08 1,771 1,823 1,770 1,808 67,500

このページの先頭へ