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
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
2025/04/07 1,647 1,732 1,631 1,691 93,100
2025/04/04 1,874 1,874 1,761 1,798 122,700
2025/04/03 1,921 1,940 1,910 1,930 60,800
2025/04/02 2,009 2,009 1,969 1,980 46,000
2025/04/01 2,000 2,010 1,987 1,990 38,700
2025/03/31 2,025 2,025 1,977 1,984 86,300
2025/03/28 2,030 2,069 2,025 2,053 68,100
2025/03/27 2,098 2,129 2,098 2,129 104,700
2025/03/26 2,121 2,127 2,106 2,110 64,500
2025/03/25 2,141 2,150 2,097 2,112 116,600
2025/03/24 2,145 2,145 2,121 2,136 39,600
2025/03/21 2,128 2,146 2,125 2,143 30,500
2025/03/19 2,112 2,124 2,102 2,118 30,800
2025/03/18 2,115 2,146 2,112 2,112 33,500
2025/03/17 2,105 2,114 2,100 2,109 28,700
2025/03/14 2,081 2,103 2,076 2,099 32,700
2025/03/13 2,079 2,100 2,076 2,100 68,500
2025/03/12 2,051 2,078 2,050 2,078 32,100
2025/03/11 2,056 2,057 2,032 2,045 51,000
2025/03/10 2,087 2,090 2,068 2,074 23,800
2025/03/07 2,060 2,082 2,034 2,069 62,900
2025/03/06 2,064 2,110 2,064 2,081 296,700
2025/03/05 2,037 2,060 2,028 2,048 129,500
2025/03/04 2,045 2,050 2,031 2,042 40,100
2025/03/03 2,051 2,062 2,041 2,058 45,500
2025/02/28 2,049 2,073 2,035 2,049 120,800
2025/02/27 2,108 2,120 2,103 2,118 17,600
2025/02/26 2,087 2,100 2,080 2,098 22,500
2025/02/25 2,080 2,108 2,070 2,098 18,800
2025/02/21 2,080 2,082 2,062 2,080 26,000
2025/02/20 2,101 2,102 2,070 2,080 41,400
2025/02/19 2,129 2,129 2,101 2,101 22,400
2025/02/18 2,123 2,129 2,109 2,129 18,700
2025/02/17 2,142 2,142 2,122 2,122 17,700
2025/02/14 2,161 2,161 2,123 2,129 30,500
2025/02/13 2,145 2,163 2,145 2,152 20,700
2025/02/12 2,171 2,180 2,140 2,146 22,100
2025/02/10 2,197 2,197 2,159 2,161 25,600
2025/02/07 2,170 2,211 2,170 2,202 40,200
2025/02/06 2,162 2,208 2,162 2,165 42,700
2025/02/05 2,158 2,170 2,143 2,162 19,200
2025/02/04 2,183 2,183 2,100 2,150 43,000
2025/02/03 2,184 2,184 2,155 2,155 26,100
2025/01/31 2,185 2,197 2,161 2,192 30,800
2025/01/30 2,210 2,211 2,186 2,194 18,800
2025/01/29 2,207 2,210 2,187 2,210 16,900
2025/01/28 2,195 2,207 2,190 2,207 9,600
2025/01/27 2,143 2,205 2,142 2,183 51,300
2025/01/24 2,149 2,153 2,131 2,145 8,600
2025/01/23 2,140 2,150 2,125 2,125 16,400
2025/01/22 2,149 2,162 2,137 2,140 15,800
2025/01/21 2,136 2,148 2,135 2,140 7,500
2025/01/20 2,120 2,147 2,120 2,135 9,900
2025/01/17 2,115 2,121 2,099 2,108 15,200
2025/01/16 2,143 2,180 2,115 2,115 20,800
2025/01/15 2,112 2,146 2,112 2,143 19,600
2025/01/14 2,139 2,140 2,103 2,112 31,500
2025/01/10 2,163 2,174 2,151 2,152 17,300
2025/01/09 2,181 2,188 2,156 2,163 29,200
2025/01/08 2,210 2,223 2,180 2,180 21,200
2025/01/07 2,233 2,238 2,200 2,212 59,300
2025/01/06 2,281 2,281 2,231 2,234 32,700
2024/12/30 2,269 2,285 2,261 2,267 22,200
2024/12/27 2,262 2,276 2,256 2,269 24,700
2024/12/26 2,220 2,255 2,220 2,255 32,500
2024/12/25 2,234 2,234 2,202 2,228 15,400
2024/12/24 2,218 2,236 2,214 2,227 22,500
2024/12/23 2,177 2,213 2,177 2,213 25,300
2024/12/20 2,183 2,186 2,168 2,168 14,100
2024/12/19 2,127 2,161 2,127 2,161 11,100
2024/12/18 2,140 2,171 2,134 2,152 14,900
2024/12/17 2,165 2,181 2,130 2,140 28,400
2024/12/16 2,181 2,199 2,170 2,170 20,800
2024/12/13 2,148 2,177 2,148 2,177 32,700
2024/12/12 2,130 2,166 2,118 2,156 37,700
2024/12/11 2,121 2,125 2,115 2,125 10,600
2024/12/10 2,137 2,137 2,109 2,113 12,200
2024/12/09 2,122 2,122 2,100 2,113 14,100
2024/12/06 2,106 2,108 2,092 2,097 7,500
2024/12/05 2,102 2,106 2,092 2,096 11,100
2024/12/04 2,110 2,110 2,092 2,092 9,200
2024/12/03 2,110 2,123 2,096 2,114 15,500
2024/12/02 2,076 2,091 2,075 2,090 8,900
2024/11/29 2,087 2,100 2,080 2,080 11,000
2024/11/28 2,082 2,105 2,076 2,095 13,400
2024/11/27 2,120 2,120 2,082 2,090 17,000
2024/11/26 2,119 2,120 2,102 2,120 16,300
2024/11/25 2,117 2,119 2,104 2,119 32,800
2024/11/22 2,085 2,115 2,085 2,110 33,700
2024/11/21 2,089 2,097 2,076 2,079 14,700
2024/11/20 2,087 2,099 2,078 2,078 14,000
2024/11/19 2,077 2,103 2,077 2,091 12,500
2024/11/18 2,090 2,100 2,077 2,077 13,500
2024/11/15 2,107 2,107 2,068 2,088 17,400
2024/11/14 2,115 2,119 2,090 2,090 12,900
2024/11/13 2,127 2,134 2,081 2,104 32,400
2024/11/12 2,100 2,127 2,100 2,120 31,100
2024/11/11 2,069 2,098 2,063 2,098 25,000
2024/11/08 2,090 2,117 2,063 2,070 33,100
2024/11/07 2,061 2,097 2,048 2,084 61,200
2024/11/06 2,030 2,055 2,024 2,038 21,000
2024/11/05 2,024 2,028 2,016 2,022 14,100
2024/11/01 2,024 2,026 2,013 2,018 11,700
2024/10/31 2,020 2,035 2,015 2,024 15,200
2024/10/30 2,028 2,039 2,015 2,022 44,000
2024/10/29 2,010 2,030 2,008 2,026 12,900
2024/10/28 1,977 2,007 1,957 2,000 16,700
2024/10/25 2,016 2,016 1,967 1,977 28,300
2024/10/24 2,001 2,007 1,981 1,997 35,700
2024/10/23 2,030 2,035 2,008 2,014 15,000
2024/10/22 2,057 2,057 2,021 2,033 20,000
2024/10/21 2,066 2,066 2,050 2,053 14,200
2024/10/18 2,071 2,077 2,050 2,059 18,900
2024/10/17 2,086 2,086 2,063 2,064 8,400
2024/10/16 2,057 2,094 2,050 2,073 29,500
2024/10/15 2,065 2,071 2,050 2,065 24,000
2024/10/11 2,060 2,060 2,037 2,043 19,900
2024/10/10 2,065 2,065 2,031 2,048 19,600
2024/10/09 2,046 2,046 2,020 2,046 15,700
2024/10/08 2,045 2,051 2,019 2,023 29,100
2024/10/07 2,049 2,060 2,031 2,056 28,500
2024/10/04 2,019 2,030 2,010 2,030 24,200
2024/10/03 2,033 2,033 2,013 2,022 19,300
2024/10/02 2,015 2,025 2,000 2,011 30,600
2024/10/01 2,019 2,023 2,002 2,016 22,500
2024/09/30 2,001 2,029 1,988 1,996 79,600
2024/09/27 2,047 2,079 2,029 2,072 135,800
2024/09/26 2,050 2,050 2,013 2,035 301,000
2024/09/25 2,023 2,042 2,001 2,029 64,600
2024/09/24 2,039 2,039 2,016 2,023 55,200
2024/09/20 2,020 2,020 2,000 2,000 71,200
2024/09/19 1,997 2,000 1,985 1,987 84,000
2024/09/18 1,991 1,991 1,966 1,978 77,700
2024/09/17 1,978 1,991 1,945 1,962 103,100
2024/09/13 1,978 1,981 1,966 1,969 53,800
2024/09/12 1,997 1,997 1,960 1,978 64,600
2024/09/11 1,965 1,985 1,939 1,948 56,600
2024/09/10 1,978 1,993 1,964 1,975 50,800
2024/09/09 1,909 1,963 1,901 1,954 124,400
2024/09/06 1,990 1,990 1,928 1,928 124,800
2024/09/05 1,975 1,996 1,950 1,961 131,900
2024/09/04 2,021 2,029 1,972 1,975 128,400
2024/09/03 2,038 2,053 2,033 2,044 61,900
2024/09/02 2,056 2,056 2,014 2,026 90,200
2024/08/30 2,037 2,037 2,022 2,025 44,300
2024/08/29 2,037 2,047 2,021 2,023 63,900
2024/08/28 2,065 2,065 2,031 2,047 33,700
2024/08/27 2,045 2,060 2,036 2,055 31,500
2024/08/26 2,026 2,038 2,018 2,023 37,300
2024/08/23 1,992 2,012 1,985 2,009 26,300
2024/08/22 1,979 1,979 1,959 1,971 24,800
2024/08/21 1,990 1,995 1,965 1,970 27,700
2024/08/20 1,968 2,004 1,966 2,004 27,600
2024/08/19 1,972 1,982 1,939 1,950 45,900

このページの先頭へ