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
2002/12/30 147 148 143 147 146,000
2002/12/27 153 153 146 148 104,000
2002/12/26 147 151 146 148 148,000
2002/12/25 144 147 144 147 238,000
2002/12/24 144 147 144 147 213,000
2002/12/20 145 147 141 147 177,000
2002/12/19 138 146 138 146 406,000
2002/12/18 153 154 139 143 701,000
2002/12/17 159 160 153 158 350,000
2002/12/16 164 166 159 159 330,000
2002/12/13 164 169 164 166 373,000
2002/12/12 164 168 163 166 238,000
2002/12/11 168 175 164 168 792,000
2002/12/10 162 166 162 166 197,000
2002/12/09 166 168 162 162 212,000
2002/12/06 163 170 162 162 373,000
2002/12/05 169 171 163 165 879,000
2002/12/04 159 179 155 172 3,843,000
2002/12/03 157 163 156 163 426,000
2002/12/02 160 160 154 158 280,000
2002/11/29 164 165 160 160 323,000
2002/11/28 161 165 159 163 430,000
2002/11/27 152 168 152 158 872,000
2002/11/26 163 164 154 157 777,000
2002/11/25 142 165 142 165 1,426,000
2002/11/22 144 144 138 142 340,000
2002/11/21 142 146 138 139 396,000
2002/11/20 137 144 135 141 384,000
2002/11/19 136 140 132 137 562,000
2002/11/18 151 151 138 143 548,000
2002/11/15 146 148 143 146 659,000
2002/11/14 155 156 141 141 1,492,000
2002/11/13 148 163 147 155 3,174,000
2002/11/12 145 149 142 145 1,143,000
2002/11/11 159 162 153 153 1,334,000
2002/11/08 156 164 153 163 1,950,000
2002/11/07 164 168 158 161 2,220,000
2002/11/06 176 195 157 166 15,072,000
2002/11/05 126 171 126 171 4,423,000
2002/11/01 120 121 119 121 100,000
2002/10/31 124 125 120 120 97,000
2002/10/30 119 122 119 121 134,000
2002/10/29 121 123 120 121 104,000
2002/10/28 126 127 120 120 153,000
2002/10/25 121 123 120 123 100,000
2002/10/24 121 123 119 122 139,000
2002/10/23 118 127 118 126 147,000
2002/10/22 127 130 116 121 273,000
2002/10/21 132 132 130 132 230,000
2002/10/18 137 140 136 139 142,000
2002/10/17 129 135 129 132 133,000
2002/10/16 137 140 135 135 244,000
2002/10/15 139 139 130 133 183,000
2002/10/11 123 127 122 124 153,000
2002/10/10 116 123 106 120 237,000
2002/10/09 124 124 117 117 178,000
2002/10/08 121 124 119 123 247,000
2002/10/07 128 129 126 126 207,000
2002/10/04 129 136 129 132 269,000
2002/10/03 149 150 127 139 362,000
2002/10/02 163 164 153 155 128,000
2002/10/01 164 164 160 162 212,000
2002/09/30 165 168 165 166 69,000
2002/09/27 172 172 165 168 93,000
2002/09/26 163 167 163 164 111,000
2002/09/25 162 164 162 163 49,000
2002/09/24 163 165 162 165 141,000
2002/09/20 169 169 165 166 118,000
2002/09/19 170 176 170 170 114,000
2002/09/18 167 168 164 168 122,000
2002/09/17 165 173 165 169 213,000
2002/09/13 163 169 163 165 225,000
2002/09/12 166 170 166 170 94,000
2002/09/11 170 171 166 167 140,000
2002/09/10 165 170 165 169 189,000
2002/09/09 165 170 165 165 196,000
2002/09/06 165 166 161 165 237,000
2002/09/05 170 175 170 170 234,000
2002/09/04 165 173 163 167 328,000
2002/09/03 182 183 175 175 232,000
2002/09/02 188 188 179 181 287,000
2002/08/30 191 194 189 191 246,000
2002/08/29 194 196 193 193 133,000
2002/08/28 197 199 193 199 226,000
2002/08/27 202 204 198 200 150,000
2002/08/26 201 205 198 203 247,000
2002/08/23 207 209 202 203 622,000
2002/08/22 198 206 193 206 938,000
2002/08/21 192 198 189 198 542,000
2002/08/20 202 207 193 195 831,000
2002/08/19 205 214 201 203 2,004,000
2002/08/16 194 208 193 201 2,282,000
2002/08/15 170 194 170 189 836,000
2002/08/14 165 169 165 168 72,000
2002/08/13 167 171 166 167 72,000
2002/08/12 174 177 169 170 98,000
2002/08/09 167 174 167 172 119,000
2002/08/08 170 171 170 171 99,000
2002/08/07 168 172 166 169 168,000
2002/08/06 175 179 163 170 239,000
2002/08/05 180 185 179 181 101,000
2002/08/02 181 186 179 184 151,000
2002/08/01 188 191 181 182 152,000
2002/07/31 195 200 191 193 94,000
2002/07/30 201 205 195 196 127,000
2002/07/29 192 202 188 202 131,000
2002/07/26 193 196 188 190 115,000
2002/07/25 196 200 192 195 167,000
2002/07/24 194 194 188 188 160,000
2002/07/23 192 196 191 195 147,000
2002/07/22 192 203 188 196 156,000
2002/07/19 200 206 198 199 142,000
2002/07/18 207 211 203 203 167,000
2002/07/17 209 209 189 205 457,000
2002/07/16 215 219 210 210 201,000
2002/07/15 226 226 216 217 138,000
2002/07/12 225 228 222 226 105,000
2002/07/11 229 229 225 227 101,000
2002/07/10 234 239 232 234 86,000
2002/07/09 228 239 228 239 312,000
2002/07/08 242 242 229 231 546,000
2002/07/05 232 235 227 233 436,000
2002/07/04 232 232 221 225 327,000
2002/07/03 219 230 217 227 296,000
2002/07/02 218 218 214 218 181,000
2002/07/01 216 219 216 218 147,000
2002/06/28 216 224 215 217 275,000
2002/06/27 217 220 213 215 290,000
2002/06/26 227 227 216 218 395,000
2002/06/25 228 235 227 231 158,000
2002/06/24 230 235 228 233 194,000
2002/06/21 230 240 230 236 265,000
2002/06/20 220 240 220 240 338,000
2002/06/19 236 237 228 229 412,000
2002/06/18 241 246 238 238 321,000
2002/06/17 245 246 232 237 413,000
2002/06/14 251 252 248 250 353,000
2002/06/13 255 258 251 253 201,000
2002/06/12 260 260 252 255 189,000
2002/06/11 258 264 254 262 274,000
2002/06/10 261 264 258 259 159,000
2002/06/07 267 267 259 262 237,000
2002/06/06 267 267 264 266 238,000
2002/06/05 270 274 268 268 185,000
2002/06/04 268 276 268 272 204,000
2002/06/03 269 277 269 275 125,000
2002/05/31 269 272 267 269 276,000
2002/05/30 274 275 267 269 395,000
2002/05/29 279 279 271 273 238,000
2002/05/28 278 281 276 279 247,000
2002/05/27 273 283 272 277 300,000
2002/05/24 284 285 277 278 350,000
2002/05/23 286 289 278 288 394,000
2002/05/22 287 291 281 291 460,000
2002/05/21 280 291 280 284 936,000
2002/05/20 273 282 273 279 604,000
2002/05/17 270 275 268 271 226,000
2002/05/16 266 275 266 275 206,000
2002/05/15 270 271 265 268 239,000
2002/05/14 275 275 267 267 192,000
2002/05/13 274 277 271 271 231,000
2002/05/10 270 285 268 276 675,000
2002/05/09 267 275 265 271 198,000
2002/05/08 265 268 262 262 134,000
2002/05/07 269 270 265 265 76,000
2002/05/02 270 273 265 273 247,000
2002/05/01 267 277 267 274 294,000
2002/04/30 268 268 261 265 164,000
2002/04/26 275 277 267 267 366,000
2002/04/25 283 285 277 277 330,000
2002/04/24 292 300 278 278 1,439,000
2002/04/23 262 294 259 291 1,966,000
2002/04/22 259 266 259 263 132,000
2002/04/19 258 263 257 263 99,000
2002/04/18 260 261 257 260 98,000
2002/04/17 269 269 257 260 175,000
2002/04/16 251 264 251 264 137,000
2002/04/15 250 254 249 254 103,000
2002/04/12 253 256 251 252 270,000
2002/04/11 257 260 255 255 159,000
2002/04/10 256 260 256 258 168,000
2002/04/09 266 267 261 261 122,000
2002/04/08 271 273 265 267 202,000
2002/04/05 273 273 267 267 179,000
2002/04/04 255 272 255 265 442,000
2002/04/03 254 260 254 255 184,000
2002/04/02 251 257 246 253 391,000
2002/04/01 258 262 250 251 488,000
2002/03/29 283 283 266 268 581,000
2002/03/28 250 279 246 279 866,000
2002/03/27 251 255 251 255 121,000
2002/03/26 265 266 251 257 159,000
2002/03/25 260 267 260 263 148,000
2002/03/22 277 279 257 267 338,000
2002/03/20 280 286 277 278 188,000
2002/03/19 278 281 277 280 146,000
2002/03/18 280 280 275 277 106,000
2002/03/15 280 282 274 280 331,000
2002/03/14 287 287 280 280 206,000
2002/03/13 302 304 278 285 449,000
2002/03/12 291 308 290 301 551,000
2002/03/11 273 298 273 293 562,000
2002/03/08 278 280 270 273 483,000
2002/03/07 281 289 276 280 784,000
2002/03/06 294 296 290 291 504,000
2002/03/05 306 308 295 299 468,000
2002/03/04 313 316 305 308 565,000
2002/03/01 307 315 301 310 606,000
2002/02/28 322 322 306 308 961,000
2002/02/27 307 324 305 322 1,888,000
2002/02/26 305 310 301 307 636,000
2002/02/25 305 305 292 301 297,000
2002/02/22 301 304 288 295 958,000
2002/02/21 305 315 298 304 1,738,000
2002/02/20 284 305 284 305 597,000
2002/02/19 306 306 283 289 788,000
2002/02/18 280 309 280 306 2,035,000
2002/02/15 277 296 274 280 712,000
2002/02/14 297 305 282 282 3,820,000
2002/02/13 245 284 244 282 2,072,000
2002/02/12 248 252 242 244 337,000
2002/02/08 244 248 238 245 166,000
2002/02/07 245 248 234 242 255,000
2002/02/06 250 262 240 242 984,000
2002/02/05 222 244 222 242 812,000
2002/02/04 233 237 218 227 571,000
2002/02/01 252 252 238 243 682,000
2002/01/31 274 276 251 259 1,846,000
2002/01/30 241 268 241 264 5,791,000
2002/01/29 210 237 210 231 2,003,000
2002/01/28 214 218 208 209 147,000
2002/01/25 200 217 200 213 351,000
2002/01/24 219 219 204 207 313,000
2002/01/23 220 222 216 218 319,000
2002/01/22 224 225 213 220 603,000
2002/01/21 213 222 206 219 605,000
2002/01/18 215 228 200 213 877,000
2002/01/17 200 218 191 218 610,000
2002/01/16 186 205 186 190 466,000
2002/01/15 188 195 188 189 787,000
2002/01/11 215 215 199 201 1,119,000
2002/01/10 227 235 214 218 2,992,000
2002/01/09 203 223 197 214 6,813,000
2002/01/08 214 239 194 205 13,126,000
2002/01/07 152 199 152 199 2,511,000
2002/01/04 148 150 145 149 215,000

このページの先頭へ