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
1999/12/30 113 113 113 113 7,000
1999/12/29 113 117 113 113 20,000
1999/12/28 115 115 112 113 42,000
1999/12/27 112 113 112 113 46,000
1999/12/24 113 118 112 112 115,000
1999/12/22 114 116 112 113 35,000
1999/12/21 113 118 112 114 76,000
1999/12/20 112 122 112 114 107,000
1999/12/17 118 119 112 112 87,000
1999/12/16 122 122 120 120 76,000
1999/12/15 123 124 121 121 19,000
1999/12/14 126 126 121 123 43,000
1999/12/13 124 130 123 125 32,000
1999/12/10 129 130 125 130 97,000
1999/12/09 130 130 127 129 60,000
1999/12/08 128 133 128 128 77,000
1999/12/07 135 135 130 130 19,000
1999/12/06 133 136 131 136 39,000
1999/12/03 142 142 132 138 54,000
1999/12/02 137 142 132 138 47,000
1999/12/01 137 137 126 127 32,000
1999/11/30 134 138 130 130 58,000
1999/11/29 124 134 124 133 63,000
1999/11/26 120 129 120 124 20,000
1999/11/25 125 129 125 125 28,000
1999/11/24 130 133 125 128 48,000
1999/11/22 135 135 129 133 41,000
1999/11/19 135 135 132 135 12,000
1999/11/18 130 141 130 141 52,000
1999/11/17 125 130 120 130 41,000
1999/11/16 123 131 117 121 36,000
1999/11/15 127 130 120 122 45,000
1999/11/12 131 133 126 127 41,000
1999/11/11 137 137 132 132 55,000
1999/11/10 137 140 134 140 76,000
1999/11/09 140 147 136 137 40,000
1999/11/08 137 142 136 136 42,000
1999/11/05 138 138 136 136 65,000
1999/11/04 144 151 137 138 70,000
1999/11/02 138 145 137 145 50,000
1999/11/01 142 142 136 136 13,000
1999/10/29 140 149 139 142 116,000
1999/10/28 132 140 132 138 32,000
1999/10/27 132 134 131 132 27,000
1999/10/26 132 136 132 136 8,000
1999/10/25 140 140 131 136 33,000
1999/10/22 134 138 134 138 40,000
1999/10/21 138 139 132 134 45,000
1999/10/20 143 143 139 140 46,000
1999/10/19 139 142 138 139 27,000
1999/10/18 140 141 138 138 43,000
1999/10/15 141 143 140 140 21,000
1999/10/14 141 146 141 146 71,000
1999/10/13 142 145 140 140 18,000
1999/10/12 145 145 142 144 9,000
1999/10/08 142 145 141 141 34,000
1999/10/07 144 144 141 141 14,000
1999/10/06 141 144 141 144 13,000
1999/10/05 149 149 142 142 19,000
1999/10/04 153 153 145 146 12,000
1999/10/01 150 154 143 143 26,000
1999/09/30 144 154 140 149 31,000
1999/09/29 140 140 139 140 12,000
1999/09/28 141 141 140 140 31,000
1999/09/27 139 140 139 140 7,000
1999/09/24 151 151 139 139 75,000
1999/09/22 152 152 146 146 16,000
1999/09/21 155 155 151 153 37,000
1999/09/20 153 158 153 155 65,000
1999/09/17 149 149 141 144 27,000
1999/09/16 138 140 137 137 25,000
1999/09/14 140 140 138 138 27,000
1999/09/13 142 142 140 140 40,000
1999/09/10 142 143 142 143 53,000
1999/09/09 145 146 142 142 35,000
1999/09/08 142 147 142 147 12,000
1999/09/07 149 149 147 147 23,000
1999/09/06 153 153 149 149 34,000
1999/09/03 151 152 148 152 36,000
1999/09/02 152 152 150 150 25,000
1999/09/01 150 152 150 151 19,000
1999/08/31 150 152 150 150 6,000
1999/08/30 155 156 149 152 27,000
1999/08/27 153 155 151 153 38,000
1999/08/26 156 157 153 153 27,000
1999/08/25 157 157 152 156 29,000
1999/08/24 155 158 148 156 111,000
1999/08/23 154 155 153 155 22,000
1999/08/20 156 156 151 154 38,000
1999/08/19 156 158 156 156 48,000
1999/08/18 154 158 154 157 44,000
1999/08/17 151 155 150 153 76,000
1999/08/16 151 151 150 151 75,000
1999/08/13 151 151 148 150 22,000
1999/08/12 150 155 148 150 53,000
1999/08/11 149 150 148 150 34,000
1999/08/10 150 151 148 149 44,000
1999/08/09 149 155 149 150 58,000
1999/08/06 151 151 148 149 75,000
1999/08/05 159 159 152 154 60,000
1999/08/04 155 162 149 150 124,000
1999/08/03 166 168 155 168 69,000
1999/08/02 160 167 160 166 83,000
1999/07/30 168 169 158 160 73,000
1999/07/29 169 170 167 168 50,000
1999/07/28 172 172 169 169 37,000
1999/07/27 176 176 171 171 45,000
1999/07/26 172 176 172 176 24,000
1999/07/23 172 177 172 177 49,000
1999/07/22 179 179 177 177 25,000
1999/07/21 175 180 175 178 89,000
1999/07/19 178 180 177 177 17,000
1999/07/16 180 180 178 178 38,000
1999/07/15 181 182 171 176 109,000
1999/07/14 185 185 178 181 140,000
1999/07/13 185 188 183 185 51,000
1999/07/12 185 185 181 185 55,000
1999/07/09 182 184 182 184 29,000
1999/07/08 186 186 181 181 81,000
1999/07/07 185 187 184 184 78,000
1999/07/06 186 186 184 184 58,000
1999/07/05 189 190 185 186 116,000
1999/07/02 183 185 183 184 43,000
1999/07/01 184 185 183 183 33,000
1999/06/30 194 194 183 183 46,000
1999/06/29 193 193 184 184 20,000
1999/06/28 185 185 180 183 87,000
1999/06/25 185 189 185 185 22,000
1999/06/24 186 198 183 189 125,000
1999/06/23 194 194 185 186 83,000
1999/06/22 195 197 193 194 22,000
1999/06/21 196 200 191 195 56,000
1999/06/18 205 205 195 196 175,000
1999/06/17 200 215 195 195 700,000
1999/06/16 187 199 182 198 125,000
1999/06/15 188 190 178 178 86,000
1999/06/14 185 193 185 192 74,000
1999/06/11 198 205 186 193 433,000
1999/06/10 193 205 188 200 884,000
1999/06/09 169 205 168 185 385,000
1999/06/08 164 167 164 167 46,000
1999/06/07 167 169 164 164 61,000
1999/06/04 163 164 163 164 18,000
1999/06/03 165 165 163 163 16,000
1999/06/02 163 164 163 163 25,000
1999/06/01 158 163 158 163 22,000
1999/05/31 164 164 156 163 12,000
1999/05/28 159 161 155 161 19,000
1999/05/27 164 169 160 169 43,000
1999/05/26 164 164 161 163 78,000
1999/05/25 173 173 162 164 71,000
1999/05/24 170 170 167 170 52,000
1999/05/21 166 166 162 163 46,000
1999/05/20 170 172 162 165 45,000
1999/05/19 175 180 170 170 87,000
1999/05/18 179 179 175 176 27,000
1999/05/17 184 184 176 179 24,000
1999/05/14 183 183 180 182 51,000
1999/05/13 185 186 181 183 48,000
1999/05/12 190 190 184 185 70,000
1999/05/11 190 195 190 190 160,000
1999/05/10 195 207 195 205 653,000
1999/05/07 169 195 166 193 835,000
1999/05/06 159 163 155 163 73,000
1999/04/30 152 158 151 155 85,000
1999/04/28 157 157 152 152 74,000
1999/04/27 160 160 155 157 39,000
1999/04/26 156 159 155 155 68,000
1999/04/23 159 159 156 156 51,000
1999/04/22 159 159 156 157 61,000
1999/04/21 163 165 155 155 103,000
1999/04/20 166 168 161 168 53,000
1999/04/19 169 171 161 161 115,000
1999/04/16 167 168 163 164 95,000
1999/04/15 160 169 159 169 194,000
1999/04/14 159 164 158 159 77,000
1999/04/13 161 163 156 157 71,000
1999/04/12 157 160 154 156 193,000
1999/04/09 152 158 152 152 100,000
1999/04/08 150 150 145 149 189,000
1999/04/07 145 155 145 155 165,000
1999/04/06 144 144 140 141 144,000
1999/04/05 143 143 136 139 62,000
1999/04/02 137 138 133 133 20,000
1999/04/01 136 138 135 136 68,000
1999/03/31 130 136 130 131 26,000
1999/03/30 135 136 131 131 37,000
1999/03/29 134 136 134 134 47,000
1999/03/26 130 137 130 134 25,000
1999/03/25 127 135 127 135 86,000
1999/03/24 133 136 130 132 55,000
1999/03/23 137 138 134 134 63,000
1999/03/19 133 137 133 134 68,000
1999/03/18 140 142 132 138 166,000
1999/03/17 147 147 138 142 117,000
1999/03/16 134 148 133 147 323,000
1999/03/15 134 134 130 132 98,000
1999/03/12 134 134 129 129 80,000
1999/03/11 130 133 128 132 127,000
1999/03/10 131 131 126 127 89,000
1999/03/09 126 129 125 129 72,000
1999/03/08 134 134 124 127 31,000
1999/03/05 125 134 124 134 57,000
1999/03/04 128 129 125 125 14,000
1999/03/03 129 129 125 127 39,000
1999/03/02 130 130 125 125 70,000
1999/03/01 129 134 125 125 30,000
1999/02/26 127 129 127 128 38,000
1999/02/25 135 135 127 127 27,000
1999/02/24 134 134 126 133 24,000
1999/02/23 130 135 128 135 41,000
1999/02/22 126 130 125 130 40,000
1999/02/19 126 127 125 127 25,000
1999/02/18 129 129 126 126 12,000
1999/02/17 135 135 129 130 10,000
1999/02/16 135 135 130 130 5,000
1999/02/15 129 135 129 135 10,000
1999/02/12 130 130 126 126 21,000
1999/02/10 129 134 129 129 45,000
1999/02/09 130 133 130 133 33,000
1999/02/08 126 128 126 126 9,000
1999/02/05 134 135 130 135 41,000
1999/02/04 131 135 131 135 85,000
1999/02/03 129 135 128 135 17,000
1999/02/02 135 135 126 128 30,000
1999/02/01 138 138 134 134 18,000
1999/01/29 136 141 136 141 18,000
1999/01/28 142 147 134 134 42,000
1999/01/27 147 147 140 141 25,000
1999/01/26 141 147 140 146 30,000
1999/01/25 132 144 132 144 33,000
1999/01/22 141 147 141 141 50,000
1999/01/21 133 150 132 139 78,000
1999/01/20 123 129 122 129 58,000
1999/01/19 130 130 122 123 13,000
1999/01/18 122 122 122 122 18,000
1999/01/14 123 123 122 122 7,000
1999/01/13 127 127 123 123 21,000
1999/01/12 123 128 122 128 32,000
1999/01/11 122 122 122 122 4,000
1999/01/08 122 122 121 122 34,000
1999/01/07 131 131 122 122 37,000
1999/01/06 126 126 121 121 22,000
1999/01/05 134 134 126 126 23,000
1999/01/04 129 129 128 129 8,000

このページの先頭へ