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
2011/12/30 102 102 101 101 59,000
2011/12/29 101 102 100 102 65,000
2011/12/28 104 104 101 101 83,000
2011/12/27 105 105 103 103 94,000
2011/12/26 105 106 104 104 149,000
2011/12/22 104 104 103 104 81,000
2011/12/21 104 105 103 104 119,000
2011/12/20 103 103 102 102 90,000
2011/12/19 105 105 101 103 527,000
2011/12/16 107 111 106 108 914,000
2011/12/15 111 112 104 104 495,000
2011/12/14 109 114 109 112 339,000
2011/12/13 109 112 108 110 300,000
2011/12/12 107 111 107 109 331,000
2011/12/09 105 107 105 107 108,000
2011/12/08 106 107 105 107 49,000
2011/12/07 105 107 105 106 151,000
2011/12/06 109 109 104 104 290,000
2011/12/05 105 110 105 109 693,000
2011/12/02 101 105 101 103 373,000
2011/12/01 100 102 98 101 196,000
2011/11/30 97 98 96 98 223,000
2011/11/29 95 97 95 97 82,000
2011/11/28 93 95 93 94 49,000
2011/11/25 94 94 92 92 32,000
2011/11/24 94 95 93 93 73,000
2011/11/22 94 95 94 94 41,000
2011/11/21 96 97 95 95 128,000
2011/11/18 94 96 94 96 130,000
2011/11/17 94 96 94 95 51,000
2011/11/16 95 96 95 95 40,000
2011/11/15 95 96 94 95 20,000
2011/11/14 96 97 96 96 42,000
2011/11/11 96 96 95 96 52,000
2011/11/10 95 96 95 96 71,000
2011/11/09 97 98 96 97 92,000
2011/11/08 99 99 96 96 100,000
2011/11/07 98 100 98 99 176,000
2011/11/04 97 98 96 98 91,000
2011/11/02 97 97 96 97 133,000
2011/11/01 100 101 98 98 105,000
2011/10/31 99 100 98 98 87,000
2011/10/28 99 100 99 99 174,000
2011/10/27 97 98 96 98 81,000
2011/10/26 97 97 95 97 80,000
2011/10/25 99 99 97 97 74,000
2011/10/24 96 98 96 98 33,000
2011/10/21 96 96 95 95 39,000
2011/10/20 96 98 96 96 61,000
2011/10/19 99 99 96 96 250,000
2011/10/18 98 100 98 99 58,000
2011/10/17 99 101 98 101 186,000
2011/10/14 98 99 97 98 63,000
2011/10/13 99 100 98 98 61,000
2011/10/12 98 99 97 99 157,000
2011/10/11 97 99 97 98 61,000
2011/10/07 95 97 95 96 75,000
2011/10/06 93 94 93 94 41,000
2011/10/05 95 95 92 92 235,000
2011/10/04 95 95 93 94 141,000
2011/10/03 98 98 95 95 132,000
2011/09/30 100 100 99 99 36,000
2011/09/29 96 100 96 100 150,000
2011/09/28 95 99 95 99 99,000
2011/09/27 96 97 93 94 138,000
2011/09/26 99 99 94 95 179,000
2011/09/22 99 100 98 100 67,000
2011/09/21 100 101 100 100 17,000
2011/09/20 101 101 100 100 81,000
2011/09/16 99 103 99 103 130,000
2011/09/15 100 100 97 97 156,000
2011/09/14 103 103 98 98 105,000
2011/09/13 100 103 100 102 87,000
2011/09/12 102 102 100 101 49,000
2011/09/09 103 104 103 103 95,000
2011/09/08 106 106 104 105 29,000
2011/09/07 104 105 103 105 50,000
2011/09/06 104 104 103 104 67,000
2011/09/05 104 105 104 104 92,000
2011/09/02 107 107 105 106 73,000
2011/09/01 108 109 106 107 90,000
2011/08/31 108 108 106 106 75,000
2011/08/30 108 108 106 108 151,000
2011/08/29 104 107 104 106 113,000
2011/08/26 105 105 104 105 42,000
2011/08/25 104 105 104 104 57,000
2011/08/24 104 104 101 102 100,000
2011/08/23 103 104 103 103 49,000
2011/08/22 104 105 102 103 117,000
2011/08/19 102 103 102 103 113,000
2011/08/18 106 107 105 106 70,000
2011/08/17 105 106 105 106 82,000
2011/08/16 107 108 106 107 39,000
2011/08/15 107 108 106 106 84,000
2011/08/12 105 106 104 105 159,000
2011/08/11 102 103 100 103 115,000
2011/08/10 105 106 103 104 171,000
2011/08/09 98 102 97 102 436,000
2011/08/08 108 109 102 103 321,000
2011/08/05 112 114 107 110 555,000
2011/08/04 118 119 117 118 171,000
2011/08/03 119 119 116 116 219,000
2011/08/02 117 120 117 119 155,000
2011/08/01 117 120 116 118 287,000
2011/07/29 118 119 116 116 178,000
2011/07/28 122 122 118 119 279,000
2011/07/27 121 123 120 122 348,000
2011/07/26 121 123 121 123 253,000
2011/07/25 122 123 120 122 290,000
2011/07/22 123 124 121 121 293,000
2011/07/21 119 127 119 122 1,347,000
2011/07/20 119 120 118 120 106,000
2011/07/19 118 119 118 119 74,000
2011/07/15 118 120 118 119 126,000
2011/07/14 120 120 119 119 164,000
2011/07/13 120 122 120 120 181,000
2011/07/12 121 122 120 120 213,000
2011/07/11 124 126 122 123 239,000
2011/07/08 128 128 124 124 549,000
2011/07/07 124 128 124 127 984,000
2011/07/06 121 125 121 124 526,000
2011/07/05 123 123 121 121 140,000
2011/07/04 123 124 122 122 128,000
2011/07/01 124 124 122 122 183,000
2011/06/30 123 124 122 123 213,000
2011/06/29 122 123 119 123 217,000
2011/06/28 123 123 121 121 122,000
2011/06/27 120 123 120 122 197,000
2011/06/24 122 122 120 120 154,000
2011/06/23 123 124 118 121 305,000
2011/06/22 121 125 121 123 388,000
2011/06/21 122 122 120 122 146,000
2011/06/20 122 125 120 122 574,000
2011/06/17 124 128 122 122 2,073,000
2011/06/16 125 125 122 123 752,000
2011/06/15 119 125 118 125 1,758,000
2011/06/14 118 121 118 118 1,050,000
2011/06/13 113 121 112 120 979,000
2011/06/10 114 115 112 113 243,000
2011/06/09 111 112 110 111 80,000
2011/06/08 111 113 111 111 45,000
2011/06/07 111 112 110 111 186,000
2011/06/06 113 113 111 111 143,000
2011/06/03 114 115 113 113 133,000
2011/06/02 113 115 113 114 170,000
2011/06/01 114 116 113 115 249,000
2011/05/31 114 114 112 112 96,000
2011/05/30 111 114 111 114 146,000
2011/05/27 111 112 111 111 49,000
2011/05/26 111 112 110 112 84,000
2011/05/25 111 111 109 110 153,000
2011/05/24 112 113 110 111 148,000
2011/05/23 116 116 112 112 205,000
2011/05/20 117 117 115 116 164,000
2011/05/19 117 117 115 116 211,000
2011/05/18 113 116 113 116 184,000
2011/05/17 114 115 113 114 126,000
2011/05/16 115 116 113 115 448,000
2011/05/13 116 116 111 112 423,000
2011/05/12 117 117 116 116 99,000
2011/05/11 118 118 116 118 272,000
2011/05/10 119 120 115 116 679,000
2011/05/09 118 120 117 118 734,000
2011/05/06 115 117 115 117 170,000
2011/05/02 116 118 115 118 295,000
2011/04/28 116 118 114 116 997,000
2011/04/27 123 126 118 119 4,422,000
2011/04/26 119 122 113 115 1,661,000
2011/04/25 111 118 110 117 526,000
2011/04/22 110 112 108 111 218,000
2011/04/21 111 112 110 111 265,000
2011/04/20 109 113 108 110 548,000
2011/04/19 108 108 107 107 86,000
2011/04/18 110 110 108 109 158,000
2011/04/15 113 114 111 111 591,000
2011/04/14 106 111 106 110 603,000
2011/04/13 105 106 104 106 158,000
2011/04/12 109 109 105 105 174,000
2011/04/11 109 110 108 109 121,000
2011/04/08 107 110 107 109 241,000
2011/04/07 107 110 107 108 262,000
2011/04/06 111 113 105 107 624,000
2011/04/05 115 123 110 112 3,179,000
2011/04/04 107 109 107 108 179,000
2011/04/01 108 108 106 106 156,000
2011/03/31 108 108 105 108 191,000
2011/03/30 103 107 102 107 297,000
2011/03/29 100 102 95 102 246,000
2011/03/28 101 102 100 102 192,000
2011/03/25 104 104 101 102 211,000
2011/03/24 101 104 100 101 379,000
2011/03/23 106 107 99 102 598,000
2011/03/22 105 108 102 105 385,000
2011/03/18 95 100 95 99 650,000
2011/03/17 86 95 86 93 854,000
2011/03/16 79 98 79 98 1,230,000
2011/03/15 96 97 66 78 1,478,000
2011/03/14 100 109 94 95 1,128,000
2011/03/11 124 127 124 125 401,000
2011/03/10 128 128 125 125 232,000
2011/03/09 131 131 128 128 272,000
2011/03/08 127 131 127 129 361,000
2011/03/07 129 131 128 128 321,000
2011/03/04 132 133 129 131 373,000
2011/03/03 128 132 128 129 436,000
2011/03/02 130 132 129 129 501,000
2011/03/01 130 136 129 133 1,266,000
2011/02/28 126 128 124 127 372,000
2011/02/25 124 126 124 126 597,000
2011/02/24 129 130 124 125 1,098,000
2011/02/23 133 135 130 130 934,000
2011/02/22 138 138 134 135 542,000
2011/02/21 140 140 137 138 670,000
2011/02/18 138 139 137 139 588,000
2011/02/17 144 144 136 138 1,315,000
2011/02/16 139 145 139 143 2,104,000
2011/02/15 137 139 134 138 886,000
2011/02/14 136 137 134 136 316,000
2011/02/10 134 135 132 135 493,000
2011/02/09 138 139 133 133 680,000
2011/02/08 136 139 134 139 1,167,000
2011/02/07 141 142 136 136 1,096,000
2011/02/04 142 144 138 138 1,312,000
2011/02/03 139 144 138 144 2,138,000
2011/02/02 136 139 135 139 1,043,000
2011/02/01 137 138 134 134 574,000
2011/01/31 131 135 130 135 796,000
2011/01/28 135 140 133 135 2,960,000
2011/01/27 135 137 132 135 1,713,000
2011/01/26 132 137 132 134 2,320,000
2011/01/25 129 133 127 133 1,805,000
2011/01/24 127 128 126 127 516,000
2011/01/21 133 135 125 126 1,513,000
2011/01/20 131 133 129 133 762,000
2011/01/19 136 136 131 133 1,406,000
2011/01/18 123 137 123 137 6,197,000
2011/01/17 124 126 123 124 746,000
2011/01/14 123 124 121 122 382,000
2011/01/13 122 126 122 124 1,201,000
2011/01/12 127 127 120 121 764,000
2011/01/11 122 127 121 125 1,513,000
2011/01/07 122 124 121 122 488,000
2011/01/06 121 124 121 123 824,000
2011/01/05 119 121 119 120 571,000
2011/01/04 117 121 116 118 653,000

このページの先頭へ