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
2007/12/28 104 106 104 106 128,000
2007/12/27 108 109 107 107 115,000
2007/12/26 105 107 103 107 106,000
2007/12/25 107 109 105 106 218,000
2007/12/21 107 107 104 107 211,000
2007/12/20 111 112 107 107 386,000
2007/12/19 113 115 109 109 545,000
2007/12/18 113 114 108 112 884,000
2007/12/17 109 119 108 115 1,805,000
2007/12/14 109 109 107 107 128,000
2007/12/13 111 113 107 108 246,000
2007/12/12 108 113 107 113 129,000
2007/12/11 113 114 111 111 102,000
2007/12/10 115 115 110 112 101,000
2007/12/07 115 116 113 115 142,000
2007/12/06 115 116 111 115 328,000
2007/12/05 108 120 108 114 1,605,000
2007/12/04 108 109 105 105 71,000
2007/12/03 109 110 108 108 60,000
2007/11/30 105 109 105 108 96,000
2007/11/29 108 108 105 105 107,000
2007/11/28 106 106 103 104 88,000
2007/11/27 101 104 100 102 119,000
2007/11/26 99 105 99 102 143,000
2007/11/22 97 100 97 98 182,000
2007/11/21 100 101 97 97 88,000
2007/11/20 98 102 94 100 297,000
2007/11/19 104 108 103 103 68,000
2007/11/16 106 110 105 108 150,000
2007/11/15 109 109 107 107 70,000
2007/11/14 107 110 105 107 126,000
2007/11/13 104 105 102 105 134,000
2007/11/12 103 104 101 104 172,000
2007/11/09 110 112 106 108 112,000
2007/11/08 110 112 109 110 139,000
2007/11/07 118 118 115 115 100,000
2007/11/06 117 120 117 118 99,000
2007/11/05 123 123 118 120 113,000
2007/11/02 124 125 121 124 105,000
2007/11/01 126 128 124 127 86,000
2007/10/31 126 126 124 125 50,000
2007/10/30 127 129 125 126 101,000
2007/10/29 126 128 121 127 77,000
2007/10/26 123 125 123 125 20,000
2007/10/25 126 126 122 123 73,000
2007/10/24 125 127 125 126 87,000
2007/10/23 123 130 123 125 75,000
2007/10/22 124 127 116 125 94,000
2007/10/19 130 130 126 128 138,000
2007/10/18 125 132 124 131 84,000
2007/10/17 126 127 124 124 72,000
2007/10/16 133 133 129 129 136,000
2007/10/15 136 137 135 135 60,000
2007/10/12 135 136 134 135 122,000
2007/10/11 135 138 133 136 130,000
2007/10/10 142 142 135 137 241,000
2007/10/09 139 145 135 140 832,000
2007/10/05 128 131 127 129 85,000
2007/10/04 130 130 127 127 78,000
2007/10/03 124 132 123 131 263,000
2007/10/02 124 127 122 123 126,000
2007/10/01 120 124 116 121 132,000
2007/09/28 124 126 118 120 214,000
2007/09/27 116 127 116 125 246,000
2007/09/26 112 114 110 114 113,000
2007/09/25 105 111 104 110 171,000
2007/09/21 111 112 107 107 188,000
2007/09/20 119 119 114 114 148,000
2007/09/19 115 119 113 119 195,000
2007/09/18 117 117 112 113 185,000
2007/09/14 120 120 116 119 176,000
2007/09/13 123 123 120 120 148,000
2007/09/12 127 127 124 124 178,000
2007/09/11 124 126 124 126 110,000
2007/09/10 127 128 123 127 126,000
2007/09/07 132 133 132 132 94,000
2007/09/06 133 134 133 133 103,000
2007/09/05 137 139 133 134 190,000
2007/09/04 138 138 136 137 112,000
2007/09/03 139 140 137 139 99,000
2007/08/31 136 137 135 137 209,000
2007/08/30 136 137 134 135 89,000
2007/08/29 135 135 134 135 125,000
2007/08/28 136 138 136 138 106,000
2007/08/27 139 139 135 136 174,000
2007/08/24 140 140 136 137 121,000
2007/08/23 135 140 135 139 274,000
2007/08/22 134 134 132 133 124,000
2007/08/21 133 136 131 135 276,000
2007/08/20 141 142 134 134 259,000
2007/08/17 144 146 133 135 1,252,000
2007/08/16 146 161 143 143 4,795,000
2007/08/15 140 141 138 139 111,000
2007/08/14 141 144 138 143 150,000
2007/08/13 141 144 140 142 92,000
2007/08/10 146 146 141 141 211,000
2007/08/09 147 150 146 148 150,000
2007/08/08 148 150 146 146 107,000
2007/08/07 152 154 150 151 59,000
2007/08/06 152 158 149 151 164,000
2007/08/03 151 151 148 149 37,000
2007/08/02 152 153 148 149 133,000
2007/08/01 152 155 152 152 149,000
2007/07/31 154 156 153 155 169,000
2007/07/30 145 151 145 150 137,000
2007/07/27 146 151 145 148 183,000
2007/07/26 154 155 150 151 227,000
2007/07/25 152 160 152 155 247,000
2007/07/24 153 157 153 156 182,000
2007/07/23 160 161 155 155 300,000
2007/07/20 164 164 160 161 266,000
2007/07/19 164 166 161 164 197,000
2007/07/18 163 165 161 163 250,000
2007/07/17 166 167 163 163 280,000
2007/07/13 166 172 166 166 436,000
2007/07/12 169 178 167 169 2,829,000
2007/07/11 161 168 160 164 344,000
2007/07/10 159 163 159 161 199,000
2007/07/09 160 161 159 161 70,000
2007/07/06 161 161 159 160 131,000
2007/07/05 162 163 160 161 95,000
2007/07/04 165 165 161 161 162,000
2007/07/03 162 164 161 162 75,000
2007/07/02 163 164 161 161 73,000
2007/06/29 163 163 161 162 81,000
2007/06/28 161 162 160 161 139,000
2007/06/27 158 162 157 158 175,000
2007/06/26 161 162 158 160 366,000
2007/06/25 168 169 164 164 204,000
2007/06/22 168 169 166 168 148,000
2007/06/21 167 169 167 168 161,000
2007/06/20 170 171 166 169 338,000
2007/06/19 174 174 168 168 1,387,000
2007/06/18 170 183 170 176 6,185,000
2007/06/15 160 167 157 166 668,000
2007/06/14 159 160 158 159 47,000
2007/06/13 156 160 156 160 54,000
2007/06/12 159 162 156 157 132,000
2007/06/11 162 164 159 159 138,000
2007/06/08 161 163 160 160 184,000
2007/06/07 160 164 157 163 280,000
2007/06/06 159 161 155 160 271,000
2007/06/05 155 158 152 157 178,000
2007/06/04 150 153 149 153 191,000
2007/06/01 151 151 149 149 73,000
2007/05/31 150 150 148 149 55,000
2007/05/30 152 152 145 145 99,000
2007/05/29 149 153 149 151 43,000
2007/05/28 150 153 150 150 19,000
2007/05/25 150 150 148 149 42,000
2007/05/24 153 153 150 150 65,000
2007/05/23 154 156 153 153 87,000
2007/05/22 149 153 147 153 190,000
2007/05/21 144 148 144 147 126,000
2007/05/18 143 145 141 142 105,000
2007/05/17 147 148 145 145 106,000
2007/05/16 147 147 146 146 48,000
2007/05/15 150 150 147 148 61,000
2007/05/14 149 149 148 148 78,000
2007/05/11 149 149 147 148 78,000
2007/05/10 147 148 146 147 85,000
2007/05/09 146 148 146 148 73,000
2007/05/08 148 149 145 148 92,000
2007/05/07 148 150 148 148 104,000
2007/05/02 149 149 146 147 160,000
2007/05/01 151 154 150 151 138,000
2007/04/27 149 156 149 156 139,000
2007/04/26 148 152 148 152 116,000
2007/04/25 146 147 145 146 77,000
2007/04/24 143 145 143 145 158,000
2007/04/23 149 150 143 145 231,000
2007/04/20 154 154 151 152 187,000
2007/04/19 156 156 152 152 139,000
2007/04/18 157 157 155 156 82,000
2007/04/17 158 159 156 156 68,000
2007/04/16 157 160 157 157 84,000
2007/04/13 160 161 156 157 182,000
2007/04/12 160 160 159 160 111,000
2007/04/11 162 162 160 160 53,000
2007/04/10 164 164 161 162 179,000
2007/04/09 162 166 162 165 262,000
2007/04/06 159 161 159 161 83,000
2007/04/05 157 162 157 161 235,000
2007/04/04 159 160 158 158 112,000
2007/04/03 161 161 158 158 95,000
2007/04/02 162 164 158 158 277,000
2007/03/30 164 165 162 164 212,000
2007/03/29 160 163 159 162 166,000
2007/03/28 159 164 159 161 214,000
2007/03/27 160 161 158 158 108,000
2007/03/26 159 160 158 159 102,000
2007/03/23 164 165 159 159 347,000
2007/03/22 161 168 160 164 803,000
2007/03/20 161 161 155 156 364,000
2007/03/19 161 162 159 159 219,000
2007/03/16 166 166 162 162 160,000
2007/03/15 166 167 164 164 193,000
2007/03/14 168 168 165 165 179,000
2007/03/13 172 172 170 170 104,000
2007/03/12 172 172 170 171 79,000
2007/03/09 175 175 171 171 225,000
2007/03/08 168 174 167 174 229,000
2007/03/07 169 172 166 167 279,000
2007/03/06 161 169 161 167 214,000
2007/03/05 171 171 163 164 366,000
2007/03/02 173 173 171 171 204,000
2007/03/01 173 174 170 170 249,000
2007/02/28 174 174 167 172 696,000
2007/02/27 181 181 178 179 233,000
2007/02/26 181 184 180 180 356,000
2007/02/23 178 179 177 179 264,000
2007/02/22 178 179 177 177 257,000
2007/02/21 177 178 176 177 343,000
2007/02/20 178 178 175 177 607,000
2007/02/19 181 183 176 177 1,959,000
2007/02/16 195 198 194 196 228,000
2007/02/15 195 195 191 194 259,000
2007/02/14 196 198 194 194 201,000
2007/02/13 190 197 190 194 309,000
2007/02/09 189 191 188 191 161,000
2007/02/08 190 190 188 189 200,000
2007/02/07 194 194 190 190 228,000
2007/02/06 192 194 191 194 115,000
2007/02/05 198 198 193 193 135,000
2007/02/02 198 198 193 195 282,000
2007/02/01 196 198 194 197 233,000
2007/01/31 201 201 192 194 554,000
2007/01/30 203 204 199 201 390,000
2007/01/29 202 202 197 200 333,000
2007/01/26 195 201 194 201 464,000
2007/01/25 207 209 197 198 1,099,000
2007/01/24 209 210 206 209 1,300,000
2007/01/23 201 210 201 207 2,337,000
2007/01/22 206 207 202 204 1,485,000
2007/01/19 188 205 187 205 2,318,000
2007/01/18 178 193 178 192 1,083,000
2007/01/17 179 179 177 178 84,000
2007/01/16 179 179 176 178 114,000
2007/01/15 176 179 176 179 167,000
2007/01/12 173 176 173 175 225,000
2007/01/11 174 174 171 173 111,000
2007/01/10 174 174 170 172 220,000
2007/01/09 174 174 172 174 120,000
2007/01/05 174 176 173 174 204,000
2007/01/04 176 176 174 176 54,000

このページの先頭へ