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
2000/12/29 94 95 93 95 75,000
2000/12/28 95 96 93 95 57,000
2000/12/27 95 98 94 96 34,000
2000/12/26 97 100 95 96 47,000
2000/12/25 105 105 96 100 25,000
2000/12/22 92 100 91 95 72,000
2000/12/21 98 98 90 90 126,000
2000/12/20 101 102 98 100 97,000
2000/12/19 103 103 101 101 25,000
2000/12/18 103 106 103 103 19,000
2000/12/15 103 106 103 103 24,000
2000/12/14 105 106 102 102 72,000
2000/12/13 109 109 105 106 46,000
2000/12/12 108 110 107 107 25,000
2000/12/11 106 109 106 109 34,000
2000/12/08 107 109 106 106 68,000
2000/12/07 107 107 105 105 25,000
2000/12/06 115 115 105 105 111,000
2000/12/05 117 118 115 115 73,000
2000/12/04 115 117 114 117 111,000
2000/12/01 102 110 102 110 92,000
2000/11/30 100 103 100 102 32,000
2000/11/29 102 103 102 102 24,000
2000/11/28 102 104 102 102 49,000
2000/11/27 103 104 102 102 35,000
2000/11/24 102 102 100 102 49,000
2000/11/22 100 100 99 99 19,000
2000/11/21 99 99 96 96 41,000
2000/11/20 102 102 99 99 70,000
2000/11/17 107 107 98 99 260,000
2000/11/16 102 107 102 107 12,000
2000/11/15 102 104 102 102 26,000
2000/11/14 106 106 100 100 29,000
2000/11/13 105 106 104 106 26,000
2000/11/10 103 104 102 104 21,000
2000/11/09 107 107 102 102 24,000
2000/11/08 107 107 101 103 23,000
2000/11/07 106 108 103 103 38,000
2000/11/06 105 107 99 102 97,000
2000/11/02 100 103 100 100 29,000
2000/11/01 100 100 97 99 91,000
2000/10/31 96 99 96 96 40,000
2000/10/30 96 97 94 94 57,000
2000/10/27 96 98 93 93 125,000
2000/10/26 99 99 94 94 79,000
2000/10/25 103 103 99 99 161,000
2000/10/24 105 105 100 100 44,000
2000/10/23 106 106 100 101 46,000
2000/10/20 105 109 105 105 60,000
2000/10/19 107 107 102 104 29,000
2000/10/18 107 107 101 101 32,000
2000/10/17 107 107 106 106 12,000
2000/10/16 107 110 107 107 10,000
2000/10/13 106 108 106 106 32,000
2000/10/12 105 110 105 107 19,000
2000/10/11 109 113 109 113 18,000
2000/10/10 115 115 108 109 35,000
2000/10/06 113 115 113 115 14,000
2000/10/05 115 115 113 113 40,000
2000/10/04 115 116 114 115 13,000
2000/10/03 119 119 114 117 35,000
2000/10/02 120 120 117 118 22,000
2000/09/29 118 120 114 120 33,000
2000/09/28 116 117 113 113 81,000
2000/09/27 120 120 113 115 30,000
2000/09/26 123 123 119 123 9,000
2000/09/25 129 129 120 123 57,000
2000/09/22 128 128 119 121 27,000
2000/09/21 125 128 124 128 32,000
2000/09/20 120 126 119 126 31,000
2000/09/19 118 118 115 118 16,000
2000/09/18 112 118 112 118 29,000
2000/09/14 120 120 113 120 48,000
2000/09/13 121 124 119 119 35,000
2000/09/12 121 125 121 122 19,000
2000/09/11 121 123 121 121 31,000
2000/09/08 128 128 124 125 29,000
2000/09/07 126 130 124 128 13,000
2000/09/06 121 129 121 127 33,000
2000/09/05 132 132 122 128 73,000
2000/09/04 132 133 131 131 51,000
2000/09/01 132 135 131 131 32,000
2000/08/31 132 134 132 132 20,000
2000/08/30 132 136 132 133 29,000
2000/08/29 132 136 132 132 17,000
2000/08/28 134 136 132 134 52,000
2000/08/25 133 136 133 134 46,000
2000/08/24 131 137 131 135 32,000
2000/08/23 135 135 131 134 52,000
2000/08/22 132 137 132 135 11,000
2000/08/21 132 138 132 136 56,000
2000/08/18 132 133 130 132 23,000
2000/08/17 134 134 130 131 53,000
2000/08/16 134 134 131 134 23,000
2000/08/15 133 134 132 132 34,000
2000/08/14 140 140 131 133 46,000
2000/08/11 131 133 130 132 58,000
2000/08/10 136 136 133 133 40,000
2000/08/09 135 137 135 136 25,000
2000/08/08 138 138 136 136 36,000
2000/08/07 140 140 135 139 56,000
2000/08/04 140 140 137 140 56,000
2000/08/03 140 141 136 137 38,000
2000/08/02 146 146 140 140 50,000
2000/08/01 137 144 137 141 38,000
2000/07/31 138 141 135 136 80,000
2000/07/28 140 141 137 141 57,000
2000/07/27 139 144 139 141 19,000
2000/07/26 140 150 140 148 59,000
2000/07/25 145 150 141 150 56,000
2000/07/24 150 150 144 148 73,000
2000/07/21 153 159 152 152 75,000
2000/07/19 150 152 148 152 71,000
2000/07/18 155 159 150 152 125,000
2000/07/17 169 169 155 155 140,000
2000/07/14 170 179 160 160 1,033,000
2000/07/13 162 168 159 167 712,000
2000/07/12 155 157 152 157 145,000
2000/07/11 149 152 145 150 138,000
2000/07/10 152 154 149 149 84,000
2000/07/07 152 153 149 151 48,000
2000/07/06 151 152 146 151 100,000
2000/07/05 156 156 150 153 104,000
2000/07/04 160 164 154 154 98,000
2000/07/03 157 165 157 160 189,000
2000/06/30 152 159 151 157 264,000
2000/06/29 165 170 159 162 657,000
2000/06/28 150 160 145 159 284,000
2000/06/27 144 148 142 145 75,000
2000/06/26 145 145 140 141 60,000
2000/06/23 143 145 140 144 146,000
2000/06/22 147 148 145 145 157,000
2000/06/21 148 153 147 150 88,000
2000/06/20 147 152 145 147 99,000
2000/06/19 150 150 144 147 123,000
2000/06/16 151 153 145 146 160,000
2000/06/15 155 159 151 151 193,000
2000/06/14 169 169 155 159 241,000
2000/06/13 160 172 160 168 617,000
2000/06/12 155 160 155 158 239,000
2000/06/09 154 157 150 153 169,000
2000/06/08 158 159 143 155 323,000
2000/06/07 161 161 156 159 406,000
2000/06/06 153 163 153 157 861,000
2000/06/05 134 149 130 149 453,000
2000/06/02 136 138 132 134 305,000
2000/06/01 140 140 135 138 449,000
2000/05/31 150 154 135 145 1,517,000
2000/05/30 117 149 117 149 1,477,000
2000/05/29 106 118 106 117 200,000
2000/05/26 101 103 100 102 34,000
2000/05/25 106 106 100 100 51,000
2000/05/24 103 103 101 101 29,000
2000/05/23 103 105 103 103 23,000
2000/05/22 106 106 103 103 49,000
2000/05/19 107 107 105 106 15,000
2000/05/18 103 105 103 104 49,000
2000/05/17 105 109 103 108 44,000
2000/05/16 107 108 105 107 21,000
2000/05/15 105 106 103 103 17,000
2000/05/12 106 106 103 104 11,000
2000/05/11 105 105 103 105 23,000
2000/05/10 106 110 106 110 37,000
2000/05/09 106 107 106 106 30,000
2000/05/08 108 108 103 103 21,000
2000/05/02 112 112 102 107 48,000
2000/05/01 102 110 102 110 36,000
2000/04/28 105 105 102 102 33,000
2000/04/27 105 108 105 105 14,000
2000/04/26 101 109 101 108 63,000
2000/04/25 113 114 111 111 43,000
2000/04/24 110 114 110 114 40,000
2000/04/21 114 114 110 110 26,000
2000/04/20 110 118 110 113 47,000
2000/04/19 117 117 110 110 39,000
2000/04/18 120 122 110 116 88,000
2000/04/17 113 117 110 110 89,000
2000/04/14 122 124 121 123 103,000
2000/04/13 122 123 118 123 142,000
2000/04/12 115 120 113 119 98,000
2000/04/11 115 115 113 115 35,000
2000/04/10 118 118 115 115 43,000
2000/04/07 118 120 114 115 88,000
2000/04/06 117 120 116 120 96,000
2000/04/05 116 119 112 113 125,000
2000/04/04 113 113 108 108 41,000
2000/04/03 105 112 105 112 46,000
2000/03/31 108 110 104 105 88,000
2000/03/30 110 110 107 108 53,000
2000/03/29 105 109 103 106 88,000
2000/03/28 102 104 98 104 176,000
2000/03/27 102 102 99 99 65,000
2000/03/24 101 105 98 98 122,000
2000/03/23 101 101 98 101 26,000
2000/03/22 104 106 102 104 124,000
2000/03/21 103 104 102 104 86,000
2000/03/17 101 102 99 102 46,000
2000/03/16 98 104 96 104 79,000
2000/03/15 103 103 98 98 45,000
2000/03/14 106 107 99 100 109,000
2000/03/13 98 107 98 107 177,000
2000/03/10 97 97 96 97 140,000
2000/03/09 94 96 94 96 51,000
2000/03/08 95 95 94 94 26,000
2000/03/07 95 97 93 96 41,000
2000/03/06 96 97 95 95 49,000
2000/03/03 96 96 95 96 29,000
2000/03/02 95 97 93 95 30,000
2000/03/01 97 98 95 95 103,000
2000/02/29 94 97 94 97 31,000
2000/02/28 97 97 92 95 21,000
2000/02/25 93 94 90 94 79,000
2000/02/24 92 97 90 95 105,000
2000/02/23 90 93 87 91 79,000
2000/02/22 90 90 87 87 54,000
2000/02/21 97 98 85 89 134,000
2000/02/18 98 104 97 98 91,000
2000/02/17 99 100 97 98 158,000
2000/02/16 108 108 81 99 311,000
2000/02/15 109 110 108 108 46,000
2000/02/14 110 114 109 109 46,000
2000/02/10 115 116 114 114 25,000
2000/02/09 117 120 115 115 42,000
2000/02/08 122 122 118 118 26,000
2000/02/07 120 120 120 120 61,000
2000/02/04 124 124 120 123 60,000
2000/02/03 128 129 118 120 167,000
2000/02/02 115 126 114 126 113,000
2000/02/01 122 122 118 118 24,000
2000/01/31 120 121 120 121 18,000
2000/01/28 121 123 120 121 57,000
2000/01/27 124 124 120 121 39,000
2000/01/26 120 124 120 120 26,000
2000/01/25 125 125 121 121 27,000
2000/01/24 123 124 120 120 49,000
2000/01/21 121 123 120 120 65,000
2000/01/20 123 123 121 121 29,000
2000/01/19 127 127 119 123 52,000
2000/01/18 128 128 120 120 47,000
2000/01/17 121 125 121 125 75,000
2000/01/14 121 122 115 119 168,000
2000/01/13 115 129 114 121 178,000
2000/01/12 117 118 115 115 46,000
2000/01/11 113 118 113 118 149,000
2000/01/07 112 114 110 110 33,000
2000/01/06 113 115 112 112 51,000
2000/01/05 113 113 112 113 47,000
2000/01/04 121 121 113 113 17,000

このページの先頭へ