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
2009/12/30 95 96 94 95 452,000
2009/12/29 95 96 93 95 391,000
2009/12/28 94 97 93 95 560,000
2009/12/25 95 98 93 93 1,242,000
2009/12/24 92 96 92 95 766,000
2009/12/22 92 93 91 92 155,000
2009/12/21 93 93 91 91 120,000
2009/12/18 92 93 91 93 206,000
2009/12/17 93 94 92 93 146,000
2009/12/16 93 95 92 94 132,000
2009/12/15 93 94 92 92 111,000
2009/12/14 94 94 92 93 84,000
2009/12/11 92 94 92 94 216,000
2009/12/10 93 93 92 92 180,000
2009/12/09 95 95 92 94 240,000
2009/12/08 96 98 94 97 229,000
2009/12/07 100 101 96 98 313,000
2009/12/04 97 99 95 99 309,000
2009/12/03 92 98 92 97 619,000
2009/12/02 92 93 90 91 219,000
2009/12/01 91 94 89 93 240,000
2009/11/30 85 91 85 90 291,000
2009/11/27 88 89 83 84 408,000
2009/11/26 88 91 87 90 180,000
2009/11/25 91 91 88 89 187,000
2009/11/24 92 92 90 90 321,000
2009/11/20 92 93 90 92 346,000
2009/11/19 90 92 89 92 198,000
2009/11/18 95 95 88 91 501,000
2009/11/17 98 99 93 95 700,000
2009/11/16 103 103 98 98 442,000
2009/11/13 104 105 102 103 483,000
2009/11/12 110 111 103 103 1,120,000
2009/11/11 109 114 108 109 3,445,000
2009/11/10 105 110 105 109 691,000
2009/11/09 105 110 104 104 676,000
2009/11/06 106 110 105 107 692,000
2009/11/05 108 108 103 106 457,000
2009/11/04 103 109 103 107 1,134,000
2009/11/02 102 105 100 103 525,000
2009/10/30 104 105 101 105 613,000
2009/10/29 99 105 97 104 1,767,000
2009/10/28 100 101 96 97 315,000
2009/10/27 100 103 99 99 389,000
2009/10/26 98 100 98 100 99,000
2009/10/23 101 101 97 98 188,000
2009/10/22 99 101 99 100 133,000
2009/10/21 99 101 98 99 120,000
2009/10/20 100 100 98 100 92,000
2009/10/19 99 100 97 99 199,000
2009/10/16 101 101 99 99 157,000
2009/10/15 103 103 100 102 138,000
2009/10/14 103 103 101 102 201,000
2009/10/13 100 104 99 104 290,000
2009/10/09 99 101 99 99 165,000
2009/10/08 98 101 98 99 168,000
2009/10/07 96 99 94 99 173,000
2009/10/06 96 97 93 94 171,000
2009/10/05 96 97 94 96 175,000
2009/10/02 95 96 94 95 159,000
2009/10/01 101 101 97 97 306,000
2009/09/30 99 102 98 101 298,000
2009/09/29 97 100 94 97 429,000
2009/09/28 99 99 93 93 340,000
2009/09/25 102 102 99 100 88,000
2009/09/24 101 101 99 101 133,000
2009/09/18 101 102 98 100 259,000
2009/09/17 103 103 101 103 60,000
2009/09/16 102 102 100 102 108,000
2009/09/15 102 103 100 101 150,000
2009/09/14 105 105 102 102 512,000
2009/09/11 109 109 106 107 409,000
2009/09/10 109 110 108 108 464,000
2009/09/09 108 108 106 107 268,000
2009/09/08 105 107 105 107 208,000
2009/09/07 108 108 106 107 224,000
2009/09/04 107 108 105 107 311,000
2009/09/03 110 111 106 106 562,000
2009/09/02 111 112 111 112 286,000
2009/09/01 112 115 111 115 250,000
2009/08/31 117 117 113 113 424,000
2009/08/28 119 121 114 115 1,148,000
2009/08/27 118 122 117 120 2,514,000
2009/08/26 113 116 112 116 589,000
2009/08/25 113 114 111 112 269,000
2009/08/24 112 114 111 112 265,000
2009/08/21 113 113 110 110 290,000
2009/08/20 112 113 110 111 334,000
2009/08/19 113 113 109 111 297,000
2009/08/18 110 113 110 111 264,000
2009/08/17 115 116 111 112 615,000
2009/08/14 114 119 114 116 1,521,000
2009/08/13 112 114 109 113 862,000
2009/08/12 106 114 106 112 2,189,000
2009/08/11 106 107 105 107 374,000
2009/08/10 106 107 105 107 365,000
2009/08/07 107 107 103 105 307,000
2009/08/06 107 107 105 107 216,000
2009/08/05 107 109 105 106 428,000
2009/08/04 105 110 105 106 888,000
2009/08/03 104 105 104 105 126,000
2009/07/31 105 106 104 105 76,000
2009/07/30 105 106 104 105 76,000
2009/07/29 105 105 103 104 97,000
2009/07/28 107 107 104 104 151,000
2009/07/27 108 109 106 106 253,000
2009/07/24 107 108 105 106 223,000
2009/07/23 106 108 104 105 380,000
2009/07/22 106 108 104 106 450,000
2009/07/21 103 106 102 105 291,000
2009/07/17 103 103 100 101 146,000
2009/07/16 103 105 102 103 339,000
2009/07/15 100 103 99 100 423,000
2009/07/14 97 100 95 98 517,000
2009/07/13 103 104 92 92 868,000
2009/07/10 106 109 102 103 609,000
2009/07/09 109 112 105 105 485,000
2009/07/08 112 112 108 109 764,000
2009/07/07 120 120 113 115 715,000
2009/07/06 124 124 118 119 594,000
2009/07/03 125 127 118 124 2,091,000
2009/07/02 127 132 127 127 2,074,000
2009/07/01 124 128 123 126 1,225,000
2009/06/30 126 132 123 126 3,872,000
2009/06/29 118 128 118 123 2,237,000
2009/06/26 118 120 117 118 575,000
2009/06/25 116 122 116 119 1,513,000
2009/06/24 115 116 110 115 764,000
2009/06/23 117 118 115 115 683,000
2009/06/22 120 123 116 121 1,825,000
2009/06/19 122 123 115 120 2,239,000
2009/06/18 110 125 109 120 6,277,000
2009/06/17 105 110 104 108 1,073,000
2009/06/16 115 117 105 107 1,782,000
2009/06/15 117 118 114 115 368,000
2009/06/12 117 118 114 115 703,000
2009/06/11 118 118 114 117 648,000
2009/06/10 117 118 113 117 1,293,000
2009/06/09 118 121 115 116 1,327,000
2009/06/08 117 119 115 118 733,000
2009/06/05 115 120 115 117 2,020,000
2009/06/04 112 117 110 114 1,077,000
2009/06/03 112 113 109 111 799,000
2009/06/02 111 115 108 112 2,372,000
2009/06/01 106 110 105 109 807,000
2009/05/29 107 107 104 105 253,000
2009/05/28 105 106 103 105 219,000
2009/05/27 110 111 104 104 960,000
2009/05/26 108 112 105 109 1,938,000
2009/05/25 104 109 102 106 826,000
2009/05/22 105 106 102 103 635,000
2009/05/21 106 110 105 107 995,000
2009/05/20 103 109 102 107 1,439,000
2009/05/19 103 104 99 101 355,000
2009/05/18 100 106 99 102 953,000
2009/05/15 97 101 97 101 210,000
2009/05/14 101 101 97 97 251,000
2009/05/13 101 101 99 101 179,000
2009/05/12 101 103 100 100 208,000
2009/05/11 101 104 100 103 385,000
2009/05/08 99 101 98 99 161,000
2009/05/07 101 102 98 100 261,000
2009/05/01 100 103 98 98 476,000
2009/04/30 96 108 95 101 1,689,000
2009/04/28 99 100 94 94 219,000
2009/04/27 99 101 98 98 177,000
2009/04/24 100 101 98 98 275,000
2009/04/23 98 100 96 98 296,000
2009/04/22 100 102 99 99 234,000
2009/04/21 102 103 99 100 312,000
2009/04/20 105 106 102 105 350,000
2009/04/17 103 107 102 104 524,000
2009/04/16 104 106 102 103 469,000
2009/04/15 106 106 100 101 1,048,000
2009/04/14 96 111 93 107 3,444,000
2009/04/13 94 97 94 96 262,000
2009/04/10 99 99 93 93 366,000
2009/04/09 95 98 94 96 424,000
2009/04/08 96 96 92 93 524,000
2009/04/07 90 99 90 98 798,000
2009/04/06 91 95 89 90 492,000
2009/04/03 94 96 90 91 338,000
2009/04/02 90 92 89 92 347,000
2009/04/01 87 89 86 89 142,000
2009/03/31 86 87 85 85 132,000
2009/03/30 88 90 88 88 206,000
2009/03/27 93 93 88 89 213,000
2009/03/26 93 93 90 90 192,000
2009/03/25 86 90 86 90 324,000
2009/03/24 88 88 85 86 247,000
2009/03/23 83 85 82 85 266,000
2009/03/19 85 85 82 82 79,000
2009/03/18 83 85 83 83 222,000
2009/03/17 82 82 80 81 196,000
2009/03/16 78 81 78 81 212,000
2009/03/13 80 80 78 78 218,000
2009/03/12 78 78 77 78 88,000
2009/03/11 77 79 77 77 176,000
2009/03/10 77 78 76 76 144,000
2009/03/09 80 80 78 78 123,000
2009/03/06 83 83 79 79 230,000
2009/03/05 82 85 82 84 211,000
2009/03/04 78 81 78 81 254,000
2009/03/03 79 81 79 80 156,000
2009/03/02 84 84 80 80 178,000
2009/02/27 82 85 82 85 117,000
2009/02/26 83 83 81 83 131,000
2009/02/25 83 83 81 83 166,000
2009/02/24 79 82 77 82 170,000
2009/02/23 80 83 80 80 229,000
2009/02/20 87 87 81 82 367,000
2009/02/19 87 88 85 87 105,000
2009/02/18 87 89 86 87 117,000
2009/02/17 91 91 86 90 570,000
2009/02/16 88 94 88 94 723,000
2009/02/13 88 88 85 86 210,000
2009/02/12 83 87 81 87 331,000
2009/02/10 87 88 85 85 236,000
2009/02/09 91 91 88 88 143,000
2009/02/06 90 91 89 89 73,000
2009/02/05 91 92 89 89 258,000
2009/02/04 92 92 90 91 116,000
2009/02/03 90 92 90 92 161,000
2009/02/02 95 95 91 92 258,000
2009/01/30 95 97 94 95 180,000
2009/01/29 101 101 96 98 400,000
2009/01/28 94 100 94 97 382,000
2009/01/27 90 95 90 93 324,000
2009/01/26 94 95 88 88 448,000
2009/01/23 100 100 95 95 417,000
2009/01/22 101 102 98 101 410,000
2009/01/21 100 101 99 101 610,000
2009/01/20 108 108 101 103 489,000
2009/01/19 107 110 105 109 591,000
2009/01/16 101 105 101 105 310,000
2009/01/15 100 103 98 100 366,000
2009/01/14 103 104 100 103 378,000
2009/01/13 107 109 102 102 896,000
2009/01/09 113 115 111 112 487,000
2009/01/08 115 118 113 116 617,000
2009/01/07 123 123 117 118 1,036,000
2009/01/06 112 123 111 122 2,236,000
2009/01/05 115 115 111 113 442,000

このページの先頭へ