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
1986/12/27 425 425 425 425 17,000
1986/12/26 425 425 423 425 4,000
1986/12/25 430 430 425 425 20,000
1986/12/24 430 435 430 435 4,000
1986/12/23 438 438 420 436 20,000
1986/12/22 428 435 428 435 14,000
1986/12/19 442 446 423 428 141,000
1986/12/18 435 455 435 448 192,000
1986/12/17 440 440 435 440 11,000
1986/12/16 440 441 440 440 26,000
1986/12/15 440 442 440 440 36,000
1986/12/12 442 443 440 440 17,000
1986/12/11 444 444 440 440 16,000
1986/12/10 444 448 444 445 19,000
1986/12/09 448 448 442 442 38,000
1986/12/08 448 450 448 450 34,000
1986/12/06 452 452 448 448 46,000
1986/12/05 454 454 453 453 19,000
1986/12/04 450 453 450 453 66,000
1986/12/03 450 455 450 455 20,000
1986/12/02 445 446 445 445 24,000
1986/12/01 446 450 445 445 41,000
1986/11/29 440 443 440 440 19,000
1986/11/28 448 448 446 447 24,000
1986/11/27 445 447 445 447 15,000
1986/11/26 440 443 440 443 67,000
1986/11/25 437 437 434 437 39,000
1986/11/22 435 435 435 435 26,000
1986/11/21 434 435 434 435 23,000
1986/11/20 437 437 432 434 23,000
1986/11/19 435 437 431 437 23,000
1986/11/18 432 432 430 430 20,000
1986/11/17 440 440 432 432 47,000
1986/11/14 432 432 428 428 40,000
1986/11/13 431 432 428 430 38,000
1986/11/12 425 430 425 428 24,000
1986/11/11 424 424 419 424 33,000
1986/11/10 407 420 406 410 56,000
1986/11/07 404 408 404 404 19,000
1986/11/06 404 405 404 404 21,000
1986/11/05 410 410 404 404 13,000
1986/11/04 412 412 410 410 10,000
1986/11/01 405 405 404 404 17,000
1986/10/31 410 412 407 410 13,000
1986/10/30 405 405 405 405 2,000
1986/10/29 401 401 400 400 4,000
1986/10/28 400 401 398 400 13,000
1986/10/27 400 400 397 397 10,000
1986/10/25 400 400 397 400 13,000
1986/10/24 392 395 390 395 78,000
1986/10/23 390 395 390 392 22,000
1986/10/22 400 400 390 390 27,000
1986/10/21 404 405 402 402 15,000
1986/10/20 405 407 395 407 12,000
1986/10/17 391 400 391 400 31,000
1986/10/16 398 398 390 390 17,000
1986/10/15 398 398 393 393 7,000
1986/10/14 400 401 390 390 25,000
1986/10/13 410 410 410 410 5,000
1986/10/09 392 400 390 392 10,000
1986/10/08 390 390 390 390 11,000
1986/10/07 409 409 400 400 6,000
1986/10/06 405 405 399 399 12,000
1986/10/04 391 391 391 391 10,000
1986/10/03 380 383 370 371 34,000
1986/10/02 387 391 380 386 33,000
1986/10/01 395 396 391 396 22,000
1986/09/30 404 405 396 405 14,000
1986/09/29 405 409 395 395 46,000
1986/09/27 402 410 400 410 12,000
1986/09/26 401 401 400 400 17,000
1986/09/25 408 408 400 400 55,000
1986/09/24 411 417 405 405 24,000
1986/09/22 403 410 403 410 11,000
1986/09/19 400 417 400 417 11,000
1986/09/18 392 405 392 397 30,000
1986/09/17 393 394 380 390 136,000
1986/09/16 413 413 393 393 50,000
1986/09/12 420 420 410 411 52,000
1986/09/11 441 441 430 435 32,000
1986/09/10 445 445 437 437 8,000
1986/09/09 440 445 440 445 13,000
1986/09/08 440 445 440 445 9,000
1986/09/06 437 445 435 435 68,000
1986/09/05 438 440 436 437 59,000
1986/09/04 435 440 435 436 32,000
1986/09/03 440 440 435 435 34,000
1986/09/02 450 450 440 441 47,000
1986/09/01 465 465 450 450 15,000
1986/08/29 466 470 466 470 16,000
1986/08/28 470 476 458 476 118,000
1986/08/27 477 477 469 477 51,000
1986/08/26 465 480 460 480 63,000
1986/08/25 450 465 450 465 42,000
1986/08/23 450 453 447 453 25,000
1986/08/22 450 455 450 455 19,000
1986/08/21 451 460 450 452 58,000
1986/08/20 465 465 450 463 95,000
1986/08/19 475 475 465 465 133,000
1986/08/18 475 477 471 477 65,000
1986/08/15 475 487 470 480 69,000
1986/08/14 479 480 470 470 104,000
1986/08/13 480 483 479 480 62,000
1986/08/12 483 485 480 483 48,000
1986/08/11 485 489 480 488 13,000
1986/08/08 492 492 485 485 20,000
1986/08/07 486 492 486 490 24,000
1986/08/06 496 496 486 486 14,000
1986/08/05 480 496 480 496 13,000
1986/08/04 476 480 475 475 22,000
1986/08/02 475 480 475 475 59,000
1986/08/01 478 485 478 478 56,000
1986/07/31 506 506 481 488 33,000
1986/07/30 507 507 505 507 57,000
1986/07/29 514 515 506 507 68,000
1986/07/28 515 515 515 515 17,000
1986/07/26 515 518 515 515 36,000
1986/07/25 516 520 515 515 73,000
1986/07/24 519 519 515 516 33,000
1986/07/23 512 522 512 515 81,000
1986/07/22 510 517 510 517 14,000
1986/07/21 535 539 514 526 118,000
1986/07/19 536 538 526 527 83,000
1986/07/18 540 540 520 535 144,000
1986/07/17 521 540 521 536 244,000
1986/07/16 516 520 515 519 205,000
1986/07/15 518 520 515 517 187,000
1986/07/14 505 513 505 511 57,000
1986/07/11 511 511 505 505 40,000
1986/07/10 515 517 502 502 40,000
1986/07/09 511 518 510 514 65,000
1986/07/08 510 517 508 515 110,000
1986/07/07 506 508 506 508 66,000
1986/07/05 510 510 506 508 39,000
1986/07/04 515 515 508 508 45,000
1986/07/03 515 518 508 512 98,000
1986/07/02 510 515 509 510 138,000
1986/07/01 514 520 511 511 191,000
1986/06/30 515 519 513 519 35,000
1986/06/28 511 512 511 512 46,000
1986/06/27 518 518 513 513 16,000
1986/06/26 517 520 510 510 56,000
1986/06/25 516 517 510 512 45,000
1986/06/24 520 520 517 517 24,000
1986/06/23 520 524 516 517 97,000
1986/06/21 516 519 515 519 59,000
1986/06/20 520 520 515 515 58,000
1986/06/19 512 521 512 515 55,000
1986/06/18 508 520 506 520 60,000
1986/06/17 520 524 508 512 52,000
1986/06/16 511 521 511 515 25,000
1986/06/13 510 519 510 510 95,000
1986/06/12 519 525 518 520 107,000
1986/06/11 533 533 520 522 77,000
1986/06/10 530 539 530 531 200,000
1986/06/09 538 538 531 531 61,000
1986/06/07 540 540 531 531 108,000
1986/06/06 533 539 528 539 87,000
1986/06/05 531 539 527 527 144,000
1986/06/04 539 539 527 535 56,000
1986/06/03 540 540 528 535 168,000
1986/06/02 510 545 510 540 288,000
1986/05/31 507 512 507 509 35,000
1986/05/30 513 513 501 503 71,000
1986/05/29 503 504 500 504 121,000
1986/05/28 504 504 500 500 58,000
1986/05/27 519 520 500 501 164,000
1986/05/26 500 510 499 510 112,000
1986/05/24 500 500 500 500 44,000
1986/05/23 495 497 495 495 41,000
1986/05/22 495 500 495 495 46,000
1986/05/21 495 498 495 495 86,000
1986/05/20 495 500 495 495 61,000
1986/05/19 490 495 490 493 75,000
1986/05/17 496 498 493 493 55,000
1986/05/16 498 500 495 496 74,000
1986/05/15 504 506 504 504 107,000
1986/05/14 495 511 495 507 119,000
1986/05/13 511 519 502 502 167,000
1986/05/12 530 531 520 520 332,000
1986/05/09 505 527 500 520 522,000
1986/05/08 485 504 485 500 178,000
1986/05/07 480 483 480 480 141,000
1986/05/06 479 482 477 480 156,000
1986/05/02 484 485 477 478 154,000
1986/05/01 483 485 480 481 151,000
1986/04/30 477 484 476 483 34,000
1986/04/28 480 485 471 471 34,000
1986/04/26 475 480 475 475 59,000
1986/04/25 475 477 473 473 42,000
1986/04/24 476 480 475 475 63,000
1986/04/23 492 493 476 480 136,000
1986/04/22 495 499 494 496 309,000
1986/04/21 501 503 495 497 108,000
1986/04/19 498 500 495 500 126,000
1986/04/18 500 505 486 494 303,000
1986/04/17 479 509 478 509 589,000
1986/04/16 470 475 461 470 392,000
1986/04/15 458 469 455 469 255,000
1986/04/14 445 459 440 450 128,000
1986/04/11 439 445 436 438 50,000
1986/04/10 438 445 436 437 43,000
1986/04/09 435 443 435 443 33,000
1986/04/08 431 435 431 435 30,000
1986/04/07 436 436 435 435 47,000
1986/04/05 430 440 430 431 23,000
1986/04/04 437 440 435 440 43,000
1986/04/03 440 440 436 436 30,000
1986/04/02 438 440 435 436 33,000
1986/04/01 440 444 440 441 41,000
1986/03/31 456 461 445 460 81,000
1986/03/29 466 470 461 461 85,000
1986/03/28 460 468 460 465 191,000
1986/03/27 457 466 450 465 170,000
1986/03/26 451 464 450 462 264,000
1986/03/25 449 457 448 456 147,000
1986/03/24 437 445 431 437 149,000
1986/03/22 442 451 437 437 86,000
1986/03/20 439 439 433 437 71,000
1986/03/19 436 439 433 433 136,000
1986/03/18 433 437 428 431 170,000
1986/03/17 431 432 426 428 97,000
1986/03/15 446 446 427 431 60,000
1986/03/14 455 457 446 446 128,000
1986/03/13 450 460 448 450 290,000
1986/03/12 449 450 446 450 81,000
1986/03/11 449 450 446 446 88,000
1986/03/10 450 451 446 448 183,000
1986/03/07 440 440 435 435 32,000
1986/03/06 443 443 430 435 76,000
1986/03/05 445 445 441 441 56,000
1986/03/04 444 445 441 445 56,000
1986/03/03 445 445 430 440 123,000
1986/03/01 441 445 430 430 101,000
1986/02/28 435 435 425 425 103,000
1986/02/27 440 440 425 425 102,000
1986/02/26 435 441 435 437 131,000
1986/02/25 444 444 435 435 94,000
1986/02/24 425 430 425 425 156,000
1986/02/22 426 428 425 425 56,000
1986/02/21 430 439 427 428 58,000
1986/02/20 431 431 428 428 65,000
1986/02/19 432 440 430 430 44,000
1986/02/18 440 440 435 437 125,000
1986/02/17 430 449 430 447 186,000
1986/02/15 426 430 425 429 70,000
1986/02/14 431 432 426 426 113,000
1986/02/13 443 444 432 432 91,000
1986/02/12 448 450 431 441 297,000
1986/02/10 449 454 445 453 547,000
1986/02/07 444 453 439 453 554,000
1986/02/06 436 447 436 444 331,000
1986/02/05 439 440 433 433 357,000
1986/02/04 447 449 428 430 826,000
1986/02/03 471 490 465 467 1,354,999
1986/02/01 430 459 430 459 605,000
1986/01/31 427 427 415 425 98,000
1986/01/30 424 427 420 420 156,000
1986/01/29 436 436 425 429 599,000
1986/01/28 424 443 422 443 502,000
1986/01/27 410 414 401 414 85,000
1986/01/25 400 401 400 400 48,000
1986/01/24 405 410 400 400 46,000
1986/01/23 410 411 400 400 50,000
1986/01/22 413 413 405 405 105,000
1986/01/21 418 419 406 413 511,000
1986/01/20 410 427 409 422 571,000
1986/01/18 405 413 403 410 289,000
1986/01/17 397 415 397 402 750,000
1986/01/16 399 404 395 396 176,000
1986/01/14 381 400 380 397 76,000
1986/01/13 376 380 376 376 49,000
1986/01/10 381 385 380 380 33,000
1986/01/09 375 380 375 375 44,000
1986/01/08 372 374 371 371 8,000
1986/01/07 378 378 371 371 12,000
1986/01/06 375 375 375 375 19,000
1986/01/04 382 382 382 382 4,000

このページの先頭へ