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
2017/12/29 1,601 1,618 1,586 1,597 39,800
2017/12/28 1,598 1,613 1,577 1,604 65,800
2017/12/27 1,585 1,600 1,570 1,598 88,800
2017/12/26 1,575 1,590 1,560 1,566 110,700
2017/12/25 1,600 1,604 1,570 1,575 96,300
2017/12/22 1,609 1,624 1,598 1,603 55,200
2017/12/21 1,600 1,615 1,588 1,610 89,800
2017/12/20 1,603 1,617 1,598 1,602 62,800
2017/12/19 1,617 1,617 1,602 1,603 38,700
2017/12/18 1,620 1,633 1,611 1,621 57,400
2017/12/15 1,608 1,625 1,589 1,608 107,400
2017/12/14 1,616 1,637 1,611 1,617 43,500
2017/12/13 1,639 1,639 1,608 1,616 63,000
2017/12/12 1,648 1,651 1,621 1,628 49,500
2017/12/11 1,624 1,643 1,613 1,641 69,400
2017/12/08 1,621 1,633 1,607 1,620 55,800
2017/12/07 1,600 1,636 1,595 1,630 70,700
2017/12/06 1,626 1,626 1,580 1,588 101,000
2017/12/05 1,612 1,637 1,601 1,626 103,800
2017/12/04 1,670 1,671 1,635 1,635 129,900
2017/12/01 1,699 1,699 1,661 1,671 85,000
2017/11/30 1,730 1,730 1,681 1,684 99,600
2017/11/29 1,721 1,759 1,721 1,728 73,200
2017/11/28 1,750 1,750 1,719 1,719 62,400
2017/11/27 1,770 1,770 1,739 1,739 47,600
2017/11/24 1,776 1,776 1,755 1,765 27,600
2017/11/22 1,745 1,781 1,745 1,768 76,500
2017/11/21 1,756 1,774 1,741 1,741 45,700
2017/11/20 1,757 1,788 1,748 1,756 48,400
2017/11/17 1,740 1,775 1,729 1,762 80,400
2017/11/16 1,711 1,755 1,700 1,742 68,900
2017/11/15 1,778 1,778 1,708 1,730 107,600
2017/11/14 1,750 1,774 1,747 1,771 69,000
2017/11/13 1,773 1,776 1,746 1,748 40,800
2017/11/10 1,750 1,789 1,732 1,773 136,400
2017/11/09 1,841 1,857 1,760 1,781 161,200
2017/11/08 1,862 1,862 1,817 1,835 98,700
2017/11/07 1,782 1,868 1,772 1,862 166,000
2017/11/06 1,840 1,848 1,792 1,812 197,300
2017/11/02 1,844 1,864 1,832 1,864 135,300
2017/11/01 1,840 1,853 1,812 1,833 158,600
2017/10/31 1,790 1,820 1,773 1,809 137,100
2017/10/30 1,784 1,790 1,754 1,790 133,500
2017/10/27 1,758 1,782 1,756 1,774 71,400
2017/10/26 1,720 1,750 1,702 1,750 110,700
2017/10/25 1,717 1,735 1,691 1,700 85,400
2017/10/24 1,685 1,703 1,665 1,699 57,000
2017/10/23 1,665 1,698 1,662 1,673 65,000
2017/10/20 1,690 1,690 1,649 1,652 117,400
2017/10/19 1,726 1,742 1,690 1,694 76,100
2017/10/18 1,700 1,733 1,700 1,723 80,400
2017/10/17 1,689 1,760 1,679 1,692 194,100
2017/10/16 1,713 1,722 1,662 1,670 137,000
2017/10/13 1,731 1,747 1,717 1,720 86,500
2017/10/12 1,739 1,763 1,730 1,734 79,100
2017/10/11 1,762 1,776 1,726 1,727 83,200
2017/10/10 1,755 1,811 1,755 1,767 164,200
2017/10/06 1,720 1,777 1,713 1,767 252,600
2017/10/05 1,782 1,788 1,707 1,712 436,500
2017/10/04 1,782 1,810 1,759 1,795 287,600
2017/10/03 1,890 1,890 1,787 1,791 365,400
2017/10/02 1,938 1,949 1,857 1,872 244,200
2017/09/29 1,865 1,926 1,865 1,911 268,400
2017/09/28 1,790 1,876 1,752 1,863 334,800
2017/09/27 1,890 1,895 1,750 1,780 436,000
2017/09/27 1 -> 0.10 分割
2017/09/26 187 193 185 187 3,778,000
2017/09/25 184 187 182 185 2,833,000
2017/09/22 192 193 182 184 5,718,000
2017/09/21 195 198 187 191 8,882,000
2017/09/20 213 216 190 191 14,293,000
2017/09/19 225 227 208 211 15,790,000
2017/09/15 198 224 198 223 18,892,000
2017/09/14 216 218 193 204 22,057,000
2017/09/13 187 211 182 211 16,598,000
2017/09/12 186 196 181 182 16,749,000
2017/09/11 169 181 166 179 8,624,000
2017/09/08 170 176 163 166 3,262,000
2017/09/07 163 170 160 170 2,511,000
2017/09/06 155 164 153 162 2,196,000
2017/09/05 170 170 157 159 3,400,000
2017/09/04 176 177 169 170 3,402,000
2017/09/01 175 183 173 179 6,913,000
2017/08/31 172 173 168 170 1,369,000
2017/08/30 173 175 167 171 3,108,000
2017/08/29 164 172 164 171 2,915,000
2017/08/28 160 168 159 167 3,946,000
2017/08/25 156 160 154 158 1,363,000
2017/08/24 155 157 154 156 895,000
2017/08/23 156 158 152 157 1,807,000
2017/08/22 153 156 152 155 1,131,000
2017/08/21 156 156 152 154 1,097,000
2017/08/18 157 158 153 156 2,754,000
2017/08/17 165 167 158 161 3,852,000
2017/08/16 155 163 153 163 3,091,000
2017/08/15 153 155 151 153 2,078,000
2017/08/14 156 157 146 151 4,679,000
2017/08/10 165 179 154 160 21,166,000
2017/08/09 155 194 155 168 40,567,000
2017/08/08 153 154 152 153 532,000
2017/08/07 159 161 150 153 3,029,000
2017/08/04 147 150 146 149 788,000
2017/08/03 145 149 145 148 884,000
2017/08/02 144 146 143 145 494,000
2017/08/01 147 147 143 144 610,000
2017/07/31 150 150 144 147 1,433,000
2017/07/28 148 174 148 149 21,870,000
2017/07/27 148 152 148 148 1,560,000
2017/07/26 143 149 143 148 1,353,000
2017/07/25 142 143 142 143 160,000
2017/07/24 143 143 140 142 181,000
2017/07/21 141 142 140 142 256,000
2017/07/20 139 141 138 140 373,000
2017/07/19 138 139 137 139 311,000
2017/07/18 141 141 138 139 241,000
2017/07/14 141 141 140 141 99,000
2017/07/13 142 143 141 141 144,000
2017/07/12 142 142 140 142 258,000
2017/07/11 143 143 142 142 89,000
2017/07/10 141 143 141 143 243,000
2017/07/07 140 141 140 140 203,000
2017/07/06 141 141 140 140 177,000
2017/07/05 139 141 139 141 220,000
2017/07/04 140 142 139 139 406,000
2017/07/03 139 140 138 139 122,000
2017/06/30 138 138 137 138 249,000
2017/06/29 141 141 139 139 235,000
2017/06/28 141 141 139 140 249,000
2017/06/27 142 142 140 142 281,000
2017/06/26 139 143 139 142 335,000
2017/06/23 142 142 138 139 1,063,000
2017/06/22 144 144 142 143 355,000
2017/06/21 144 144 143 144 160,000
2017/06/20 145 145 143 144 436,000
2017/06/19 144 144 143 144 66,000
2017/06/16 143 144 143 144 138,000
2017/06/15 143 144 143 143 71,000
2017/06/14 143 144 142 144 184,000
2017/06/13 143 144 142 142 158,000
2017/06/12 144 145 142 144 454,000
2017/06/09 145 146 144 144 248,000
2017/06/08 144 147 144 145 437,000
2017/06/07 144 145 142 144 450,000
2017/06/06 145 145 143 144 746,000
2017/06/05 148 148 146 146 694,000
2017/06/02 150 151 149 149 308,000
2017/06/01 150 151 150 150 149,000
2017/05/31 152 152 149 149 235,000
2017/05/30 149 152 149 152 416,000
2017/05/29 151 151 147 150 471,000
2017/05/26 154 154 151 151 339,000
2017/05/25 154 154 152 154 599,000
2017/05/24 152 155 152 153 532,000
2017/05/23 149 153 148 151 663,000
2017/05/22 151 153 150 150 723,000
2017/05/19 148 154 148 152 1,438,000
2017/05/18 145 147 142 146 1,262,000
2017/05/17 155 155 151 151 636,000
2017/05/16 148 156 147 156 1,851,000
2017/05/15 146 149 145 147 349,000
2017/05/12 146 148 143 147 735,000
2017/05/11 150 151 145 146 953,000
2017/05/10 149 151 149 149 539,000
2017/05/09 153 153 149 150 1,048,000
2017/05/08 151 154 150 151 1,624,000
2017/05/02 147 149 146 148 575,000
2017/05/01 143 147 143 146 712,000
2017/04/28 143 145 143 144 367,000
2017/04/27 144 145 143 145 460,000
2017/04/26 142 145 141 145 535,000
2017/04/25 140 143 139 142 691,000
2017/04/24 139 140 137 140 854,000
2017/04/21 134 137 134 137 690,000
2017/04/20 134 134 132 133 459,000
2017/04/19 131 135 130 134 1,055,000
2017/04/18 131 132 130 130 501,000
2017/04/17 129 132 127 131 1,297,000
2017/04/14 144 163 127 129 11,220,000
2017/04/13 123 124 121 124 429,000
2017/04/12 125 125 122 124 446,000
2017/04/11 129 131 126 126 350,000
2017/04/10 127 129 127 128 177,000
2017/04/07 127 128 124 125 484,000
2017/04/06 127 128 123 125 987,000
2017/04/05 130 131 127 129 698,000
2017/04/04 136 136 128 130 696,000
2017/04/03 137 137 135 136 290,000
2017/03/31 137 139 136 137 513,000
2017/03/30 138 138 136 136 175,000
2017/03/29 138 140 137 138 489,000
2017/03/28 134 136 134 136 390,000
2017/03/27 136 136 133 134 367,000
2017/03/24 137 137 136 136 120,000
2017/03/23 135 138 135 136 499,000
2017/03/22 136 136 134 135 478,000
2017/03/21 139 139 136 138 400,000
2017/03/17 140 140 138 139 533,000
2017/03/16 139 142 138 140 476,000
2017/03/15 143 143 139 140 533,000
2017/03/14 145 145 141 142 679,000
2017/03/13 145 146 144 145 280,000
2017/03/10 145 147 144 145 430,000
2017/03/09 148 148 145 145 192,000
2017/03/08 147 149 146 147 649,000
2017/03/07 146 148 146 147 562,000
2017/03/06 144 146 143 146 397,000
2017/03/03 146 146 143 144 257,000
2017/03/02 146 147 145 146 610,000
2017/03/01 145 145 143 144 706,000
2017/02/28 145 146 145 145 329,000
2017/02/27 145 147 145 146 433,000
2017/02/24 145 146 144 145 340,000
2017/02/23 145 146 142 146 810,000
2017/02/22 150 150 144 145 1,104,000
2017/02/21 151 151 148 149 576,000
2017/02/20 152 152 150 151 458,000
2017/02/17 149 153 148 151 1,360,000
2017/02/16 143 158 143 149 6,941,000
2017/02/15 146 147 143 143 843,000
2017/02/14 145 146 145 145 458,000
2017/02/13 142 146 141 145 1,169,000
2017/02/10 139 143 139 142 1,080,000
2017/02/09 140 140 137 138 584,000
2017/02/08 140 141 139 139 362,000
2017/02/07 140 143 138 139 1,110,000
2017/02/06 140 143 137 141 2,484,000
2017/02/03 132 135 131 134 464,000
2017/02/02 136 136 132 133 794,000
2017/02/01 135 137 135 135 806,000
2017/01/31 134 137 133 135 557,000
2017/01/30 134 135 134 135 211,000
2017/01/27 135 135 133 135 250,000
2017/01/26 134 136 133 135 432,000
2017/01/25 134 135 134 134 290,000
2017/01/24 133 134 133 134 313,000
2017/01/23 134 135 132 133 387,000
2017/01/20 133 134 132 133 333,000
2017/01/19 135 137 133 134 724,000
2017/01/18 133 134 131 134 510,000
2017/01/17 133 136 132 133 823,000
2017/01/16 137 139 132 133 971,000
2017/01/13 133 136 133 136 416,000
2017/01/12 135 136 133 134 895,000
2017/01/11 128 147 128 137 4,125,000
2017/01/10 128 129 126 128 396,000
2017/01/06 125 129 125 129 647,000
2017/01/05 129 129 127 127 343,000
2017/01/04 126 128 126 128 519,000

このページの先頭へ