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 |
---|---|---|---|---|---|
2015/12/30 | 120 | 120 | 118 | 119 | 34,000 |
2015/12/29 | 117 | 120 | 117 | 120 | 165,000 |
2015/12/28 | 114 | 118 | 114 | 118 | 224,000 |
2015/12/25 | 117 | 117 | 113 | 113 | 444,000 |
2015/12/24 | 122 | 123 | 117 | 118 | 380,000 |
2015/12/22 | 122 | 123 | 121 | 122 | 256,000 |
2015/12/21 | 124 | 125 | 120 | 122 | 296,000 |
2015/12/18 | 122 | 125 | 122 | 124 | 295,000 |
2015/12/17 | 121 | 123 | 120 | 122 | 282,000 |
2015/12/16 | 121 | 121 | 120 | 120 | 124,000 |
2015/12/15 | 122 | 122 | 119 | 120 | 335,000 |
2015/12/14 | 121 | 122 | 120 | 121 | 155,000 |
2015/12/11 | 122 | 123 | 122 | 122 | 218,000 |
2015/12/10 | 123 | 124 | 122 | 123 | 81,000 |
2015/12/09 | 123 | 124 | 123 | 123 | 107,000 |
2015/12/08 | 125 | 125 | 123 | 124 | 116,000 |
2015/12/07 | 126 | 127 | 125 | 125 | 74,000 |
2015/12/04 | 127 | 128 | 125 | 125 | 288,000 |
2015/12/03 | 126 | 129 | 126 | 129 | 375,000 |
2015/12/02 | 127 | 127 | 125 | 126 | 133,000 |
2015/12/01 | 126 | 127 | 125 | 127 | 270,000 |
2015/11/30 | 124 | 126 | 124 | 126 | 234,000 |
2015/11/27 | 123 | 124 | 123 | 123 | 50,000 |
2015/11/26 | 123 | 124 | 123 | 123 | 142,000 |
2015/11/25 | 125 | 125 | 121 | 122 | 212,000 |
2015/11/24 | 124 | 125 | 124 | 125 | 194,000 |
2015/11/20 | 122 | 124 | 122 | 123 | 192,000 |
2015/11/19 | 120 | 122 | 120 | 122 | 107,000 |
2015/11/18 | 121 | 121 | 119 | 120 | 115,000 |
2015/11/17 | 122 | 122 | 119 | 121 | 280,000 |
2015/11/16 | 122 | 123 | 121 | 122 | 70,000 |
2015/11/13 | 122 | 123 | 120 | 123 | 208,000 |
2015/11/12 | 121 | 122 | 120 | 122 | 67,000 |
2015/11/11 | 123 | 123 | 120 | 120 | 166,000 |
2015/11/10 | 121 | 123 | 119 | 123 | 219,000 |
2015/11/09 | 119 | 121 | 119 | 121 | 240,000 |
2015/11/06 | 115 | 119 | 115 | 117 | 492,000 |
2015/11/05 | 115 | 116 | 114 | 114 | 87,000 |
2015/11/04 | 115 | 115 | 114 | 114 | 33,000 |
2015/11/02 | 115 | 115 | 113 | 114 | 117,000 |
2015/10/30 | 114 | 117 | 114 | 115 | 205,000 |
2015/10/29 | 116 | 116 | 114 | 114 | 122,000 |
2015/10/28 | 115 | 116 | 115 | 115 | 126,000 |
2015/10/27 | 116 | 116 | 115 | 115 | 60,000 |
2015/10/26 | 116 | 117 | 116 | 116 | 55,000 |
2015/10/23 | 116 | 117 | 114 | 116 | 197,000 |
2015/10/22 | 116 | 116 | 114 | 114 | 111,000 |
2015/10/21 | 113 | 117 | 113 | 117 | 256,000 |
2015/10/20 | 116 | 116 | 113 | 115 | 119,000 |
2015/10/19 | 116 | 116 | 115 | 115 | 21,000 |
2015/10/16 | 115 | 116 | 115 | 116 | 249,000 |
2015/10/15 | 112 | 115 | 112 | 115 | 85,000 |
2015/10/14 | 114 | 114 | 113 | 113 | 64,000 |
2015/10/13 | 115 | 116 | 114 | 115 | 243,000 |
2015/10/09 | 113 | 115 | 111 | 115 | 340,000 |
2015/10/08 | 113 | 115 | 113 | 113 | 531,000 |
2015/10/07 | 115 | 115 | 113 | 114 | 495,000 |
2015/10/06 | 114 | 120 | 114 | 118 | 523,000 |
2015/10/05 | 114 | 114 | 112 | 113 | 170,000 |
2015/10/02 | 116 | 116 | 113 | 113 | 214,000 |
2015/10/01 | 110 | 117 | 110 | 115 | 811,000 |
2015/09/30 | 106 | 109 | 106 | 108 | 96,000 |
2015/09/29 | 108 | 108 | 105 | 105 | 165,000 |
2015/09/28 | 107 | 110 | 107 | 110 | 98,000 |
2015/09/25 | 108 | 110 | 107 | 109 | 151,000 |
2015/09/24 | 110 | 110 | 108 | 109 | 174,000 |
2015/09/18 | 111 | 111 | 110 | 110 | 83,000 |
2015/09/17 | 111 | 111 | 110 | 110 | 97,000 |
2015/09/16 | 110 | 111 | 110 | 110 | 45,000 |
2015/09/15 | 110 | 113 | 109 | 110 | 77,000 |
2015/09/14 | 111 | 112 | 110 | 110 | 78,000 |
2015/09/11 | 113 | 113 | 111 | 111 | 190,000 |
2015/09/10 | 111 | 111 | 108 | 110 | 89,000 |
2015/09/09 | 107 | 111 | 106 | 111 | 166,000 |
2015/09/08 | 106 | 106 | 104 | 105 | 99,000 |
2015/09/07 | 103 | 106 | 102 | 104 | 225,000 |
2015/09/04 | 111 | 112 | 107 | 107 | 322,000 |
2015/09/03 | 113 | 114 | 112 | 112 | 224,000 |
2015/09/02 | 110 | 116 | 110 | 112 | 269,000 |
2015/09/01 | 116 | 116 | 112 | 113 | 357,000 |
2015/08/31 | 118 | 118 | 115 | 115 | 331,000 |
2015/08/28 | 115 | 118 | 115 | 117 | 328,000 |
2015/08/27 | 112 | 115 | 112 | 113 | 179,000 |
2015/08/26 | 108 | 113 | 107 | 112 | 406,000 |
2015/08/25 | 109 | 112 | 98 | 106 | 1,456,000 |
2015/08/24 | 123 | 124 | 114 | 114 | 758,000 |
2015/08/21 | 128 | 128 | 125 | 125 | 461,000 |
2015/08/20 | 129 | 130 | 129 | 129 | 43,000 |
2015/08/19 | 131 | 132 | 129 | 129 | 129,000 |
2015/08/18 | 129 | 132 | 129 | 131 | 97,000 |
2015/08/17 | 130 | 131 | 129 | 129 | 106,000 |
2015/08/14 | 130 | 131 | 129 | 129 | 97,000 |
2015/08/13 | 131 | 132 | 130 | 130 | 129,000 |
2015/08/12 | 131 | 133 | 130 | 130 | 171,000 |
2015/08/11 | 131 | 132 | 130 | 131 | 229,000 |
2015/08/10 | 130 | 131 | 129 | 130 | 326,000 |
2015/08/07 | 131 | 131 | 130 | 130 | 150,000 |
2015/08/06 | 132 | 132 | 131 | 131 | 63,000 |
2015/08/05 | 132 | 132 | 129 | 131 | 339,000 |
2015/08/04 | 135 | 135 | 133 | 133 | 87,000 |
2015/08/03 | 135 | 135 | 133 | 135 | 130,000 |
2015/07/31 | 135 | 135 | 134 | 134 | 49,000 |
2015/07/30 | 133 | 135 | 133 | 134 | 121,000 |
2015/07/29 | 134 | 134 | 133 | 133 | 72,000 |
2015/07/28 | 133 | 135 | 132 | 134 | 165,000 |
2015/07/27 | 137 | 137 | 133 | 134 | 324,000 |
2015/07/24 | 139 | 139 | 138 | 138 | 73,000 |
2015/07/23 | 139 | 140 | 138 | 139 | 246,000 |
2015/07/22 | 136 | 139 | 136 | 139 | 149,000 |
2015/07/21 | 138 | 138 | 136 | 136 | 165,000 |
2015/07/17 | 135 | 137 | 135 | 137 | 31,000 |
2015/07/16 | 137 | 137 | 135 | 137 | 123,000 |
2015/07/15 | 138 | 138 | 136 | 137 | 227,000 |
2015/07/14 | 136 | 138 | 135 | 138 | 286,000 |
2015/07/13 | 132 | 135 | 132 | 135 | 212,000 |
2015/07/10 | 132 | 132 | 128 | 130 | 345,000 |
2015/07/09 | 135 | 135 | 126 | 132 | 798,000 |
2015/07/08 | 139 | 139 | 136 | 136 | 362,000 |
2015/07/07 | 138 | 139 | 138 | 139 | 160,000 |
2015/07/06 | 140 | 140 | 137 | 137 | 470,000 |
2015/07/03 | 143 | 143 | 141 | 141 | 255,000 |
2015/07/02 | 143 | 144 | 142 | 143 | 330,000 |
2015/07/01 | 140 | 142 | 139 | 141 | 326,000 |
2015/06/30 | 138 | 140 | 138 | 140 | 248,000 |
2015/06/29 | 141 | 141 | 138 | 138 | 663,000 |
2015/06/26 | 143 | 144 | 142 | 143 | 270,000 |
2015/06/25 | 144 | 145 | 143 | 143 | 256,000 |
2015/06/24 | 149 | 151 | 143 | 145 | 2,273,000 |
2015/06/23 | 150 | 150 | 145 | 148 | 1,322,000 |
2015/06/22 | 144 | 150 | 143 | 148 | 1,509,000 |
2015/06/19 | 141 | 146 | 141 | 144 | 922,000 |
2015/06/18 | 142 | 144 | 140 | 141 | 1,486,000 |
2015/06/17 | 140 | 143 | 139 | 143 | 763,000 |
2015/06/16 | 140 | 141 | 139 | 139 | 273,000 |
2015/06/15 | 139 | 140 | 138 | 140 | 165,000 |
2015/06/12 | 140 | 141 | 139 | 139 | 182,000 |
2015/06/11 | 138 | 140 | 138 | 140 | 130,000 |
2015/06/10 | 139 | 140 | 138 | 138 | 265,000 |
2015/06/09 | 142 | 143 | 139 | 139 | 414,000 |
2015/06/08 | 146 | 147 | 141 | 142 | 603,000 |
2015/06/05 | 144 | 147 | 144 | 145 | 540,000 |
2015/06/04 | 144 | 147 | 143 | 144 | 780,000 |
2015/06/03 | 142 | 144 | 142 | 144 | 212,000 |
2015/06/02 | 141 | 144 | 141 | 141 | 342,000 |
2015/06/01 | 141 | 142 | 140 | 142 | 195,000 |
2015/05/29 | 141 | 141 | 139 | 141 | 293,000 |
2015/05/28 | 142 | 142 | 140 | 140 | 312,000 |
2015/05/27 | 140 | 143 | 139 | 142 | 575,000 |
2015/05/26 | 142 | 142 | 139 | 139 | 542,000 |
2015/05/25 | 143 | 144 | 141 | 142 | 263,000 |
2015/05/22 | 142 | 143 | 141 | 143 | 194,000 |
2015/05/21 | 142 | 143 | 141 | 143 | 403,000 |
2015/05/20 | 146 | 146 | 140 | 142 | 773,000 |
2015/05/19 | 142 | 147 | 142 | 146 | 1,366,000 |
2015/05/18 | 138 | 144 | 138 | 143 | 1,372,000 |
2015/05/15 | 139 | 140 | 138 | 139 | 380,000 |
2015/05/14 | 140 | 141 | 138 | 139 | 509,000 |
2015/05/13 | 139 | 140 | 138 | 139 | 360,000 |
2015/05/12 | 140 | 140 | 137 | 138 | 313,000 |
2015/05/11 | 139 | 140 | 138 | 140 | 262,000 |
2015/05/08 | 137 | 140 | 137 | 139 | 465,000 |
2015/05/07 | 135 | 137 | 134 | 136 | 408,000 |
2015/05/01 | 136 | 137 | 135 | 136 | 398,000 |
2015/04/30 | 138 | 139 | 137 | 137 | 696,000 |
2015/04/28 | 139 | 139 | 138 | 138 | 313,000 |
2015/04/27 | 140 | 140 | 138 | 138 | 388,000 |
2015/04/24 | 140 | 140 | 139 | 140 | 268,000 |
2015/04/23 | 140 | 141 | 139 | 139 | 429,000 |
2015/04/22 | 140 | 140 | 138 | 140 | 680,000 |
2015/04/21 | 140 | 140 | 138 | 140 | 724,000 |
2015/04/20 | 139 | 140 | 137 | 139 | 880,000 |
2015/04/17 | 147 | 148 | 140 | 141 | 2,237,000 |
2015/04/16 | 142 | 147 | 140 | 142 | 2,153,000 |
2015/04/15 | 144 | 144 | 142 | 142 | 1,317,000 |
2015/04/14 | 146 | 146 | 143 | 145 | 1,694,000 |
2015/04/13 | 152 | 156 | 146 | 147 | 3,765,000 |
2015/04/10 | 149 | 151 | 145 | 149 | 2,986,000 |
2015/04/09 | 154 | 155 | 144 | 150 | 10,453,000 |
2015/04/08 | 134 | 180 | 133 | 158 | 73,367,000 |
2015/04/07 | 132 | 133 | 129 | 130 | 633,000 |
2015/04/06 | 132 | 134 | 131 | 132 | 840,000 |
2015/04/03 | 128 | 132 | 128 | 132 | 605,000 |
2015/04/02 | 128 | 129 | 128 | 128 | 233,000 |
2015/04/01 | 129 | 129 | 128 | 128 | 68,000 |
2015/03/31 | 129 | 130 | 127 | 128 | 166,000 |
2015/03/30 | 128 | 130 | 128 | 128 | 325,000 |
2015/03/27 | 129 | 130 | 128 | 128 | 98,000 |
2015/03/26 | 129 | 130 | 128 | 130 | 186,000 |
2015/03/25 | 130 | 130 | 129 | 130 | 167,000 |
2015/03/24 | 130 | 130 | 129 | 130 | 163,000 |
2015/03/23 | 130 | 130 | 129 | 130 | 52,000 |
2015/03/20 | 130 | 130 | 129 | 130 | 44,000 |
2015/03/19 | 129 | 130 | 129 | 130 | 73,000 |
2015/03/18 | 130 | 131 | 129 | 130 | 94,000 |
2015/03/17 | 130 | 131 | 129 | 130 | 182,000 |
2015/03/16 | 131 | 131 | 129 | 129 | 103,000 |
2015/03/13 | 130 | 131 | 129 | 130 | 169,000 |
2015/03/12 | 130 | 131 | 129 | 129 | 392,000 |
2015/03/11 | 129 | 130 | 128 | 130 | 115,000 |
2015/03/10 | 130 | 131 | 129 | 129 | 169,000 |
2015/03/09 | 130 | 130 | 129 | 130 | 81,000 |
2015/03/06 | 131 | 132 | 129 | 131 | 282,000 |
2015/03/05 | 129 | 131 | 129 | 130 | 94,000 |
2015/03/04 | 129 | 130 | 129 | 129 | 60,000 |
2015/03/03 | 131 | 131 | 129 | 129 | 83,000 |
2015/03/02 | 130 | 131 | 129 | 129 | 79,000 |
2015/02/27 | 129 | 131 | 129 | 129 | 312,000 |
2015/02/26 | 128 | 132 | 128 | 130 | 327,000 |
2015/02/25 | 128 | 129 | 128 | 128 | 66,000 |
2015/02/24 | 128 | 129 | 128 | 128 | 150,000 |
2015/02/23 | 129 | 131 | 129 | 129 | 122,000 |
2015/02/20 | 129 | 129 | 127 | 129 | 173,000 |
2015/02/19 | 128 | 129 | 128 | 129 | 115,000 |
2015/02/18 | 128 | 129 | 127 | 129 | 155,000 |
2015/02/17 | 126 | 128 | 126 | 127 | 143,000 |
2015/02/16 | 127 | 127 | 124 | 126 | 301,000 |
2015/02/13 | 126 | 127 | 125 | 125 | 180,000 |
2015/02/12 | 126 | 127 | 126 | 127 | 132,000 |
2015/02/10 | 126 | 126 | 125 | 125 | 114,000 |
2015/02/09 | 126 | 127 | 125 | 127 | 74,000 |
2015/02/06 | 125 | 125 | 124 | 125 | 155,000 |
2015/02/05 | 127 | 127 | 124 | 124 | 172,000 |
2015/02/04 | 126 | 127 | 125 | 127 | 158,000 |
2015/02/03 | 131 | 132 | 124 | 125 | 920,000 |
2015/02/02 | 134 | 134 | 132 | 132 | 96,000 |
2015/01/30 | 132 | 134 | 132 | 132 | 197,000 |
2015/01/29 | 134 | 135 | 131 | 131 | 244,000 |
2015/01/28 | 134 | 135 | 134 | 135 | 122,000 |
2015/01/27 | 133 | 135 | 133 | 135 | 177,000 |
2015/01/26 | 132 | 133 | 131 | 132 | 87,000 |
2015/01/23 | 133 | 133 | 132 | 132 | 137,000 |
2015/01/22 | 133 | 133 | 131 | 133 | 164,000 |
2015/01/21 | 134 | 134 | 133 | 134 | 99,000 |
2015/01/20 | 133 | 135 | 132 | 135 | 277,000 |
2015/01/19 | 132 | 133 | 131 | 133 | 224,000 |
2015/01/16 | 131 | 132 | 130 | 132 | 193,000 |
2015/01/15 | 131 | 133 | 131 | 133 | 156,000 |
2015/01/14 | 131 | 133 | 131 | 131 | 188,000 |
2015/01/13 | 133 | 133 | 131 | 131 | 187,000 |
2015/01/09 | 134 | 135 | 133 | 133 | 131,000 |
2015/01/08 | 134 | 135 | 133 | 134 | 123,000 |
2015/01/07 | 134 | 134 | 133 | 133 | 146,000 |
2015/01/06 | 135 | 137 | 133 | 133 | 291,000 |
2015/01/05 | 135 | 137 | 134 | 136 | 237,000 |