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 |
---|---|---|---|---|---|
2016/12/30 | 124 | 126 | 123 | 124 | 401,000 |
2016/12/29 | 126 | 126 | 123 | 124 | 616,000 |
2016/12/28 | 127 | 128 | 126 | 127 | 449,000 |
2016/12/27 | 126 | 129 | 125 | 127 | 667,000 |
2016/12/26 | 128 | 128 | 125 | 126 | 622,000 |
2016/12/22 | 129 | 129 | 127 | 127 | 693,000 |
2016/12/21 | 134 | 134 | 130 | 130 | 1,261,000 |
2016/12/20 | 127 | 137 | 126 | 134 | 4,266,000 |
2016/12/19 | 127 | 128 | 126 | 127 | 418,000 |
2016/12/16 | 127 | 127 | 126 | 127 | 361,000 |
2016/12/15 | 123 | 128 | 123 | 127 | 877,000 |
2016/12/14 | 124 | 124 | 122 | 122 | 387,000 |
2016/12/13 | 125 | 125 | 124 | 124 | 168,000 |
2016/12/12 | 127 | 127 | 125 | 125 | 579,000 |
2016/12/09 | 125 | 125 | 123 | 125 | 350,000 |
2016/12/08 | 126 | 128 | 123 | 125 | 928,000 |
2016/12/07 | 121 | 125 | 120 | 125 | 937,000 |
2016/12/06 | 121 | 121 | 119 | 120 | 285,000 |
2016/12/05 | 120 | 121 | 120 | 120 | 211,000 |
2016/12/02 | 121 | 122 | 120 | 120 | 472,000 |
2016/12/01 | 119 | 121 | 119 | 121 | 479,000 |
2016/11/30 | 120 | 120 | 118 | 119 | 301,000 |
2016/11/29 | 119 | 120 | 118 | 119 | 356,000 |
2016/11/28 | 117 | 120 | 117 | 120 | 413,000 |
2016/11/25 | 120 | 120 | 116 | 117 | 561,000 |
2016/11/24 | 121 | 122 | 119 | 120 | 647,000 |
2016/11/22 | 119 | 121 | 118 | 121 | 712,000 |
2016/11/21 | 116 | 119 | 116 | 119 | 967,000 |
2016/11/18 | 114 | 117 | 114 | 115 | 852,000 |
2016/11/17 | 113 | 114 | 112 | 113 | 126,000 |
2016/11/16 | 114 | 114 | 113 | 114 | 167,000 |
2016/11/15 | 113 | 114 | 113 | 114 | 240,000 |
2016/11/14 | 112 | 114 | 112 | 113 | 219,000 |
2016/11/11 | 112 | 114 | 112 | 112 | 327,000 |
2016/11/10 | 110 | 113 | 110 | 112 | 432,000 |
2016/11/09 | 113 | 113 | 105 | 108 | 1,114,000 |
2016/11/08 | 113 | 113 | 112 | 112 | 364,000 |
2016/11/07 | 110 | 114 | 109 | 114 | 568,000 |
2016/11/04 | 111 | 112 | 109 | 109 | 609,000 |
2016/11/02 | 113 | 114 | 111 | 111 | 473,000 |
2016/11/01 | 114 | 115 | 113 | 115 | 237,000 |
2016/10/31 | 116 | 116 | 114 | 115 | 508,000 |
2016/10/28 | 117 | 117 | 115 | 116 | 491,000 |
2016/10/27 | 118 | 118 | 116 | 116 | 250,000 |
2016/10/26 | 116 | 118 | 116 | 118 | 195,000 |
2016/10/25 | 119 | 119 | 117 | 117 | 352,000 |
2016/10/24 | 118 | 119 | 117 | 119 | 653,000 |
2016/10/21 | 116 | 117 | 116 | 117 | 277,000 |
2016/10/20 | 117 | 117 | 116 | 116 | 147,000 |
2016/10/19 | 117 | 117 | 116 | 116 | 72,000 |
2016/10/18 | 117 | 117 | 116 | 116 | 300,000 |
2016/10/17 | 116 | 118 | 115 | 118 | 503,000 |
2016/10/14 | 115 | 116 | 114 | 115 | 291,000 |
2016/10/13 | 114 | 116 | 114 | 115 | 608,000 |
2016/10/12 | 112 | 115 | 112 | 114 | 550,000 |
2016/10/11 | 111 | 114 | 111 | 113 | 672,000 |
2016/10/07 | 113 | 113 | 111 | 111 | 510,000 |
2016/10/06 | 114 | 115 | 112 | 113 | 685,000 |
2016/10/05 | 114 | 116 | 113 | 114 | 1,471,000 |
2016/10/04 | 117 | 123 | 116 | 116 | 6,133,000 |
2016/10/03 | 115 | 116 | 114 | 114 | 328,000 |
2016/09/30 | 113 | 115 | 112 | 114 | 623,000 |
2016/09/29 | 111 | 117 | 111 | 115 | 1,532,000 |
2016/09/28 | 111 | 111 | 109 | 111 | 475,000 |
2016/09/27 | 112 | 112 | 109 | 112 | 479,000 |
2016/09/26 | 113 | 114 | 111 | 113 | 536,000 |
2016/09/23 | 114 | 114 | 111 | 113 | 556,000 |
2016/09/21 | 113 | 114 | 111 | 114 | 559,000 |
2016/09/20 | 114 | 114 | 110 | 112 | 1,177,000 |
2016/09/16 | 110 | 115 | 109 | 114 | 2,707,000 |
2016/09/15 | 106 | 112 | 106 | 110 | 1,734,000 |
2016/09/14 | 106 | 107 | 105 | 107 | 198,000 |
2016/09/13 | 107 | 108 | 106 | 106 | 268,000 |
2016/09/12 | 107 | 109 | 106 | 106 | 866,000 |
2016/09/09 | 104 | 109 | 104 | 109 | 997,000 |
2016/09/08 | 105 | 106 | 104 | 104 | 142,000 |
2016/09/07 | 104 | 105 | 102 | 104 | 328,000 |
2016/09/06 | 104 | 105 | 104 | 104 | 106,000 |
2016/09/05 | 104 | 105 | 104 | 104 | 308,000 |
2016/09/02 | 104 | 105 | 103 | 103 | 200,000 |
2016/09/01 | 104 | 105 | 103 | 105 | 260,000 |
2016/08/31 | 102 | 104 | 102 | 104 | 274,000 |
2016/08/30 | 103 | 103 | 101 | 103 | 148,000 |
2016/08/29 | 102 | 103 | 101 | 103 | 249,000 |
2016/08/26 | 102 | 103 | 100 | 100 | 318,000 |
2016/08/25 | 102 | 103 | 101 | 103 | 121,000 |
2016/08/24 | 101 | 103 | 101 | 103 | 193,000 |
2016/08/23 | 104 | 104 | 100 | 100 | 581,000 |
2016/08/22 | 105 | 105 | 104 | 104 | 281,000 |
2016/08/19 | 105 | 106 | 104 | 104 | 460,000 |
2016/08/18 | 106 | 107 | 104 | 106 | 1,597,000 |
2016/08/17 | 100 | 110 | 100 | 109 | 5,257,000 |
2016/08/16 | 100 | 105 | 99 | 100 | 1,335,000 |
2016/08/15 | 97 | 101 | 96 | 99 | 1,346,000 |
2016/08/12 | 97 | 97 | 95 | 97 | 264,000 |
2016/08/10 | 96 | 98 | 96 | 97 | 253,000 |
2016/08/09 | 96 | 96 | 95 | 96 | 55,000 |
2016/08/08 | 96 | 96 | 94 | 95 | 342,000 |
2016/08/05 | 95 | 97 | 94 | 96 | 453,000 |
2016/08/04 | 94 | 95 | 93 | 95 | 200,000 |
2016/08/03 | 95 | 95 | 93 | 93 | 267,000 |
2016/08/02 | 96 | 96 | 95 | 95 | 138,000 |
2016/08/01 | 96 | 96 | 95 | 95 | 182,000 |
2016/07/29 | 96 | 97 | 95 | 97 | 250,000 |
2016/07/28 | 95 | 96 | 95 | 96 | 221,000 |
2016/07/27 | 95 | 97 | 95 | 95 | 405,000 |
2016/07/26 | 96 | 96 | 94 | 96 | 323,000 |
2016/07/25 | 96 | 98 | 96 | 96 | 274,000 |
2016/07/22 | 96 | 98 | 96 | 97 | 237,000 |
2016/07/21 | 97 | 98 | 96 | 97 | 353,000 |
2016/07/20 | 96 | 97 | 96 | 97 | 129,000 |
2016/07/19 | 97 | 98 | 96 | 97 | 191,000 |
2016/07/15 | 96 | 98 | 96 | 98 | 302,000 |
2016/07/14 | 96 | 97 | 96 | 96 | 84,000 |
2016/07/13 | 97 | 98 | 96 | 97 | 375,000 |
2016/07/12 | 95 | 97 | 94 | 96 | 467,000 |
2016/07/11 | 92 | 95 | 92 | 95 | 329,000 |
2016/07/08 | 92 | 93 | 91 | 91 | 178,000 |
2016/07/07 | 93 | 93 | 92 | 93 | 188,000 |
2016/07/06 | 93 | 93 | 92 | 93 | 339,000 |
2016/07/05 | 94 | 95 | 93 | 94 | 240,000 |
2016/07/04 | 94 | 97 | 94 | 94 | 656,000 |
2016/07/01 | 94 | 95 | 92 | 93 | 360,000 |
2016/06/30 | 95 | 96 | 93 | 93 | 230,000 |
2016/06/29 | 93 | 95 | 93 | 95 | 179,000 |
2016/06/28 | 90 | 93 | 90 | 93 | 164,000 |
2016/06/27 | 90 | 92 | 89 | 91 | 348,000 |
2016/06/24 | 99 | 100 | 89 | 90 | 1,233,000 |
2016/06/23 | 98 | 99 | 98 | 98 | 171,000 |
2016/06/22 | 99 | 100 | 98 | 98 | 244,000 |
2016/06/21 | 98 | 100 | 98 | 100 | 416,000 |
2016/06/20 | 98 | 100 | 98 | 99 | 240,000 |
2016/06/17 | 98 | 98 | 97 | 98 | 272,000 |
2016/06/16 | 101 | 101 | 96 | 97 | 557,000 |
2016/06/15 | 100 | 101 | 99 | 100 | 242,000 |
2016/06/14 | 103 | 103 | 100 | 100 | 442,000 |
2016/06/13 | 105 | 105 | 103 | 103 | 403,000 |
2016/06/10 | 106 | 106 | 105 | 105 | 322,000 |
2016/06/09 | 106 | 107 | 106 | 106 | 68,000 |
2016/06/08 | 107 | 107 | 106 | 106 | 258,000 |
2016/06/07 | 107 | 108 | 106 | 107 | 127,000 |
2016/06/06 | 107 | 107 | 106 | 106 | 202,000 |
2016/06/03 | 107 | 109 | 107 | 108 | 214,000 |
2016/06/02 | 108 | 108 | 107 | 107 | 318,000 |
2016/06/01 | 110 | 110 | 108 | 108 | 318,000 |
2016/05/31 | 111 | 111 | 109 | 109 | 185,000 |
2016/05/30 | 109 | 111 | 109 | 111 | 403,000 |
2016/05/27 | 110 | 110 | 109 | 109 | 306,000 |
2016/05/26 | 111 | 111 | 109 | 110 | 157,000 |
2016/05/25 | 110 | 110 | 109 | 110 | 130,000 |
2016/05/24 | 110 | 111 | 109 | 109 | 150,000 |
2016/05/23 | 112 | 112 | 110 | 110 | 73,000 |
2016/05/20 | 111 | 112 | 110 | 112 | 238,000 |
2016/05/19 | 111 | 112 | 110 | 111 | 253,000 |
2016/05/18 | 110 | 111 | 109 | 111 | 165,000 |
2016/05/17 | 111 | 111 | 109 | 110 | 321,000 |
2016/05/16 | 111 | 111 | 109 | 110 | 371,000 |
2016/05/13 | 114 | 114 | 111 | 111 | 504,000 |
2016/05/12 | 113 | 115 | 113 | 115 | 205,000 |
2016/05/11 | 114 | 114 | 113 | 113 | 217,000 |
2016/05/10 | 112 | 115 | 111 | 115 | 363,000 |
2016/05/09 | 111 | 112 | 111 | 112 | 106,000 |
2016/05/06 | 112 | 112 | 110 | 111 | 276,000 |
2016/05/02 | 111 | 113 | 111 | 111 | 359,000 |
2016/04/28 | 116 | 116 | 113 | 114 | 303,000 |
2016/04/27 | 114 | 116 | 112 | 116 | 320,000 |
2016/04/26 | 115 | 116 | 113 | 114 | 453,000 |
2016/04/25 | 116 | 116 | 115 | 115 | 148,000 |
2016/04/22 | 116 | 117 | 115 | 115 | 605,000 |
2016/04/21 | 114 | 116 | 114 | 116 | 235,000 |
2016/04/20 | 115 | 115 | 113 | 114 | 295,000 |
2016/04/19 | 114 | 115 | 113 | 115 | 426,000 |
2016/04/18 | 113 | 113 | 110 | 113 | 535,000 |
2016/04/15 | 115 | 116 | 114 | 115 | 400,000 |
2016/04/14 | 117 | 118 | 116 | 117 | 716,000 |
2016/04/13 | 116 | 117 | 115 | 117 | 528,000 |
2016/04/12 | 114 | 118 | 114 | 115 | 560,000 |
2016/04/11 | 113 | 113 | 112 | 112 | 204,000 |
2016/04/08 | 110 | 114 | 110 | 112 | 556,000 |
2016/04/07 | 111 | 114 | 111 | 112 | 375,000 |
2016/04/06 | 110 | 112 | 109 | 110 | 650,000 |
2016/04/05 | 116 | 116 | 110 | 110 | 705,000 |
2016/04/04 | 118 | 119 | 115 | 116 | 486,000 |
2016/04/01 | 124 | 124 | 118 | 118 | 501,000 |
2016/03/31 | 122 | 123 | 121 | 121 | 264,000 |
2016/03/30 | 125 | 125 | 121 | 122 | 213,000 |
2016/03/29 | 123 | 125 | 122 | 125 | 178,000 |
2016/03/28 | 126 | 127 | 123 | 125 | 226,000 |
2016/03/25 | 127 | 127 | 123 | 126 | 367,000 |
2016/03/24 | 127 | 127 | 123 | 124 | 416,000 |
2016/03/23 | 127 | 127 | 125 | 126 | 209,000 |
2016/03/22 | 127 | 129 | 126 | 127 | 509,000 |
2016/03/18 | 128 | 128 | 124 | 126 | 619,000 |
2016/03/17 | 130 | 131 | 127 | 129 | 349,000 |
2016/03/16 | 127 | 131 | 126 | 129 | 354,000 |
2016/03/15 | 127 | 128 | 126 | 128 | 424,000 |
2016/03/14 | 128 | 132 | 127 | 128 | 790,000 |
2016/03/11 | 124 | 128 | 124 | 127 | 551,000 |
2016/03/10 | 122 | 126 | 121 | 125 | 477,000 |
2016/03/09 | 121 | 122 | 120 | 122 | 302,000 |
2016/03/08 | 125 | 125 | 119 | 123 | 804,000 |
2016/03/07 | 124 | 125 | 123 | 124 | 482,000 |
2016/03/04 | 123 | 128 | 122 | 123 | 1,482,000 |
2016/03/03 | 119 | 124 | 118 | 122 | 1,048,000 |
2016/03/02 | 119 | 119 | 118 | 119 | 446,000 |
2016/03/01 | 117 | 121 | 114 | 116 | 782,000 |
2016/02/29 | 118 | 119 | 116 | 116 | 511,000 |
2016/02/26 | 118 | 119 | 116 | 116 | 340,000 |
2016/02/25 | 113 | 119 | 113 | 117 | 1,264,000 |
2016/02/24 | 114 | 114 | 112 | 112 | 579,000 |
2016/02/23 | 119 | 119 | 114 | 115 | 631,000 |
2016/02/22 | 116 | 120 | 114 | 119 | 561,000 |
2016/02/19 | 116 | 117 | 114 | 116 | 535,000 |
2016/02/18 | 117 | 118 | 114 | 117 | 1,213,000 |
2016/02/17 | 119 | 132 | 112 | 115 | 7,717,000 |
2016/02/16 | 113 | 118 | 113 | 114 | 605,000 |
2016/02/15 | 115 | 115 | 110 | 114 | 608,000 |
2016/02/12 | 110 | 113 | 107 | 107 | 1,177,000 |
2016/02/10 | 124 | 125 | 114 | 117 | 1,136,000 |
2016/02/09 | 127 | 128 | 122 | 124 | 1,100,000 |
2016/02/08 | 128 | 132 | 126 | 131 | 1,143,000 |
2016/02/05 | 131 | 132 | 128 | 130 | 1,379,000 |
2016/02/04 | 137 | 139 | 133 | 134 | 1,584,000 |
2016/02/03 | 136 | 136 | 133 | 134 | 2,139,000 |
2016/02/02 | 144 | 144 | 139 | 139 | 1,976,000 |
2016/02/01 | 143 | 147 | 142 | 145 | 3,094,000 |
2016/01/29 | 155 | 156 | 140 | 144 | 17,685,000 |
2016/01/28 | 161 | 170 | 158 | 160 | 40,198,000 |
2016/01/27 | 156 | 166 | 146 | 153 | 39,625,000 |
2016/01/26 | 162 | 177 | 151 | 163 | 114,040,000 |
2016/01/25 | 114 | 162 | 114 | 162 | 55,404,000 |
2016/01/22 | 106 | 112 | 106 | 112 | 200,000 |
2016/01/21 | 106 | 109 | 104 | 104 | 271,000 |
2016/01/20 | 112 | 112 | 106 | 107 | 248,000 |
2016/01/19 | 109 | 112 | 109 | 112 | 127,000 |
2016/01/18 | 110 | 110 | 105 | 110 | 304,000 |
2016/01/15 | 113 | 113 | 111 | 112 | 143,000 |
2016/01/14 | 111 | 112 | 109 | 111 | 318,000 |
2016/01/13 | 111 | 113 | 111 | 112 | 143,000 |
2016/01/12 | 115 | 115 | 110 | 110 | 366,000 |
2016/01/08 | 114 | 118 | 114 | 116 | 137,000 |
2016/01/07 | 116 | 117 | 114 | 114 | 191,000 |
2016/01/06 | 117 | 118 | 116 | 116 | 121,000 |
2016/01/05 | 116 | 118 | 116 | 117 | 89,000 |
2016/01/04 | 120 | 120 | 117 | 117 | 123,000 |