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
2010/12/30 118 118 115 115 380,000
2010/12/29 116 118 115 118 246,000
2010/12/28 120 120 115 116 475,000
2010/12/27 120 122 119 119 342,000
2010/12/24 122 126 119 121 1,419,000
2010/12/22 121 123 120 122 667,000
2010/12/21 119 121 118 119 522,000
2010/12/20 125 127 119 119 1,463,000
2010/12/17 118 126 118 125 2,229,000
2010/12/16 117 119 116 118 381,000
2010/12/15 118 119 116 118 458,000
2010/12/14 121 121 118 119 367,000
2010/12/13 119 121 117 119 502,000
2010/12/10 121 122 118 120 1,264,000
2010/12/09 118 124 117 122 3,962,000
2010/12/08 114 115 112 113 282,000
2010/12/07 112 117 112 114 1,059,000
2010/12/06 111 113 109 113 401,000
2010/12/03 113 113 110 111 409,000
2010/12/02 112 114 109 112 1,554,000
2010/12/01 102 110 102 110 1,191,000
2010/11/30 102 103 102 102 151,000
2010/11/29 102 104 102 103 125,000
2010/11/26 104 104 101 103 147,000
2010/11/25 104 105 103 104 217,000
2010/11/24 102 104 101 103 263,000
2010/11/22 104 104 102 103 160,000
2010/11/19 103 103 101 102 217,000
2010/11/18 99 103 99 102 372,000
2010/11/17 98 99 97 99 164,000
2010/11/16 100 100 98 99 86,000
2010/11/15 98 99 98 99 109,000
2010/11/12 99 100 98 98 138,000
2010/11/11 98 100 98 99 261,000
2010/11/10 97 99 97 99 164,000
2010/11/09 98 98 97 98 66,000
2010/11/08 99 99 97 98 106,000
2010/11/05 100 100 97 98 257,000
2010/11/04 97 100 96 100 201,000
2010/11/02 98 98 96 96 55,000
2010/11/01 98 98 96 96 42,000
2010/10/29 96 97 95 97 152,000
2010/10/28 97 97 96 96 140,000
2010/10/27 97 98 96 97 53,000
2010/10/26 96 97 96 97 155,000
2010/10/25 98 98 96 96 115,000
2010/10/22 96 97 96 97 90,000
2010/10/21 98 99 97 97 144,000
2010/10/20 99 100 98 98 118,000
2010/10/19 100 101 99 100 62,000
2010/10/18 101 101 99 100 123,000
2010/10/15 100 101 99 101 83,000
2010/10/14 101 102 100 100 211,000
2010/10/13 102 102 101 101 96,000
2010/10/12 106 106 102 103 274,000
2010/10/08 108 108 105 105 186,000
2010/10/07 103 108 102 108 540,000
2010/10/06 102 103 101 102 115,000
2010/10/05 101 102 101 101 77,000
2010/10/04 103 103 101 102 178,000
2010/10/01 102 102 101 102 61,000
2010/09/30 102 102 100 101 106,000
2010/09/29 102 103 101 103 59,000
2010/09/28 103 103 102 102 51,000
2010/09/27 102 103 101 103 83,000
2010/09/24 104 104 102 102 54,000
2010/09/22 104 105 103 103 65,000
2010/09/21 104 105 103 103 115,000
2010/09/17 104 105 103 104 68,000
2010/09/16 105 105 102 103 60,000
2010/09/15 102 105 102 103 99,000
2010/09/14 103 105 101 102 171,000
2010/09/13 103 105 102 103 147,000
2010/09/10 103 104 103 103 104,000
2010/09/09 102 104 102 103 86,000
2010/09/08 101 102 101 102 69,000
2010/09/07 103 103 102 102 57,000
2010/09/06 101 103 101 102 101,000
2010/09/03 100 100 99 100 108,000
2010/09/02 99 100 97 99 117,000
2010/09/01 98 98 97 98 82,000
2010/08/31 100 100 97 97 161,000
2010/08/30 100 101 99 100 162,000
2010/08/27 96 99 95 99 99,000
2010/08/26 96 97 95 97 108,000
2010/08/25 97 97 95 96 155,000
2010/08/24 97 98 96 98 74,000
2010/08/23 99 100 98 98 36,000
2010/08/20 101 101 99 99 65,000
2010/08/19 102 102 101 101 58,000
2010/08/18 100 102 100 101 95,000
2010/08/17 98 100 98 100 90,000
2010/08/16 100 100 97 99 112,000
2010/08/13 100 100 99 100 72,000
2010/08/12 99 100 98 99 277,000
2010/08/11 103 103 100 101 203,000
2010/08/10 105 106 103 105 137,000
2010/08/09 104 105 104 105 28,000
2010/08/06 104 105 104 105 94,000
2010/08/05 106 107 103 104 389,000
2010/08/04 107 109 105 108 193,000
2010/08/03 107 108 106 108 85,000
2010/08/02 107 108 105 105 77,000
2010/07/30 109 109 106 106 208,000
2010/07/29 110 112 109 110 190,000
2010/07/28 109 111 108 111 177,000
2010/07/27 107 110 105 108 500,000
2010/07/26 106 107 104 105 70,000
2010/07/23 107 107 103 104 144,000
2010/07/22 103 104 102 103 173,000
2010/07/21 106 106 103 103 101,000
2010/07/20 106 107 103 105 240,000
2010/07/16 109 109 105 107 326,000
2010/07/15 111 111 110 110 95,000
2010/07/14 110 112 110 112 114,000
2010/07/13 112 112 109 109 164,000
2010/07/12 112 115 111 112 321,000
2010/07/09 113 113 109 112 315,000
2010/07/08 115 115 112 113 277,000
2010/07/07 113 115 112 113 386,000
2010/07/06 112 115 110 115 429,000
2010/07/05 109 113 108 113 315,000
2010/07/02 108 109 108 109 131,000
2010/07/01 109 111 107 107 362,000
2010/06/30 110 112 108 110 402,000
2010/06/29 116 119 112 113 499,000
2010/06/28 119 120 116 116 368,000
2010/06/25 126 126 120 120 601,000
2010/06/24 126 130 125 127 801,000
2010/06/23 125 130 123 126 2,195,000
2010/06/22 121 128 120 125 2,273,000
2010/06/21 119 121 118 119 732,000
2010/06/18 121 124 118 120 1,741,000
2010/06/17 117 121 116 121 817,000
2010/06/16 113 117 113 117 472,000
2010/06/15 112 114 112 114 127,000
2010/06/14 111 113 111 112 126,000
2010/06/11 110 112 110 111 157,000
2010/06/10 108 108 107 108 52,000
2010/06/09 109 110 107 108 107,000
2010/06/08 110 111 108 109 124,000
2010/06/07 112 113 110 110 329,000
2010/06/04 116 116 114 115 160,000
2010/06/03 115 116 114 115 183,000
2010/06/02 111 113 110 113 270,000
2010/06/01 116 117 111 112 328,000
2010/05/31 113 116 113 114 103,000
2010/05/28 112 114 112 113 226,000
2010/05/27 104 111 102 109 417,000
2010/05/26 108 108 102 106 358,000
2010/05/25 109 109 105 107 367,000
2010/05/24 111 111 109 110 327,000
2010/05/21 107 111 106 110 604,000
2010/05/20 114 118 110 113 515,000
2010/05/19 111 115 107 115 747,000
2010/05/18 120 121 113 113 745,000
2010/05/17 128 128 119 119 1,239,000
2010/05/14 131 133 128 133 542,000
2010/05/13 134 136 129 132 685,000
2010/05/12 132 134 131 132 598,000
2010/05/11 139 139 131 131 748,000
2010/05/10 137 140 134 139 1,911,000
2010/05/07 125 130 122 128 993,000
2010/05/06 134 138 131 134 1,260,000
2010/04/30 137 139 136 138 433,000
2010/04/28 137 138 134 136 928,000
2010/04/27 138 141 137 140 977,000
2010/04/26 142 144 138 138 1,355,000
2010/04/23 140 141 136 140 1,205,000
2010/04/22 136 146 135 141 6,390,000
2010/04/21 133 137 131 136 1,300,000
2010/04/20 128 134 128 133 980,000
2010/04/19 124 128 123 126 662,000
2010/04/16 133 133 126 127 688,000
2010/04/15 131 136 128 132 1,436,000
2010/04/14 134 137 128 131 1,199,000
2010/04/13 138 138 131 132 1,260,000
2010/04/12 133 139 132 138 3,286,000
2010/04/09 126 130 125 130 1,320,000
2010/04/08 127 132 126 128 4,124,000
2010/04/07 116 127 116 125 3,156,000
2010/04/06 118 119 115 117 908,000
2010/04/05 113 118 113 118 1,240,000
2010/04/02 113 114 112 113 367,000
2010/04/01 113 114 112 112 303,000
2010/03/31 115 116 113 113 748,000
2010/03/30 114 116 113 115 858,000
2010/03/29 112 114 110 113 548,000
2010/03/26 111 112 110 111 373,000
2010/03/25 110 112 109 112 171,000
2010/03/24 113 113 109 110 399,000
2010/03/23 115 115 112 112 372,000
2010/03/19 113 114 111 114 591,000
2010/03/18 113 115 111 112 1,386,000
2010/03/17 111 113 107 113 1,249,000
2010/03/16 108 113 108 110 1,070,000
2010/03/15 109 110 106 107 506,000
2010/03/12 108 111 107 109 2,049,000
2010/03/11 106 107 105 107 191,000
2010/03/10 106 107 105 105 119,000
2010/03/09 107 107 106 107 92,000
2010/03/08 105 107 105 106 349,000
2010/03/05 103 105 103 103 239,000
2010/03/04 106 106 101 102 605,000
2010/03/03 107 109 105 106 773,000
2010/03/02 107 108 105 107 749,000
2010/03/01 104 107 103 106 1,112,000
2010/02/26 102 102 101 102 117,000
2010/02/25 101 103 101 102 354,000
2010/02/24 102 102 100 101 202,000
2010/02/23 102 103 101 102 142,000
2010/02/22 101 102 100 102 232,000
2010/02/19 102 102 100 100 294,000
2010/02/18 100 103 98 102 584,000
2010/02/17 98 100 98 99 139,000
2010/02/16 97 100 97 97 185,000
2010/02/15 99 99 96 97 332,000
2010/02/12 100 100 97 98 243,000
2010/02/10 99 101 97 99 551,000
2010/02/09 98 100 98 99 163,000
2010/02/08 102 102 99 99 795,000
2010/02/05 102 107 102 105 950,000
2010/02/04 104 106 103 105 445,000
2010/02/03 104 106 102 104 1,302,000
2010/02/02 98 103 98 103 751,000
2010/02/01 98 99 96 98 313,000
2010/01/29 98 100 98 98 122,000
2010/01/28 99 100 99 100 197,000
2010/01/27 101 101 99 100 246,000
2010/01/26 100 103 100 100 527,000
2010/01/25 97 100 97 100 185,000
2010/01/22 100 100 97 99 270,000
2010/01/21 98 101 98 100 262,000
2010/01/20 101 102 99 99 362,000
2010/01/19 101 102 99 100 491,000
2010/01/18 102 103 100 101 306,000
2010/01/15 105 105 102 103 516,000
2010/01/14 102 106 101 104 796,000
2010/01/13 102 102 101 101 191,000
2010/01/12 102 102 101 102 281,000
2010/01/08 100 102 100 102 128,000
2010/01/07 103 103 100 102 466,000
2010/01/06 104 104 100 102 1,280,000
2010/01/05 98 102 97 101 1,184,000
2010/01/04 96 98 95 98 264,000

このページの先頭へ