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
2019/12/30 1,320 1,320 1,305 1,317 27,900
2019/12/27 1,294 1,317 1,292 1,317 38,600
2019/12/26 1,263 1,294 1,263 1,294 37,700
2019/12/25 1,278 1,283 1,250 1,250 46,700
2019/12/24 1,287 1,296 1,275 1,281 26,900
2019/12/23 1,310 1,313 1,282 1,292 43,400
2019/12/20 1,285 1,311 1,285 1,303 33,200
2019/12/19 1,290 1,310 1,285 1,287 33,800
2019/12/18 1,312 1,312 1,274 1,289 59,000
2019/12/17 1,296 1,315 1,283 1,312 38,400
2019/12/16 1,299 1,336 1,282 1,301 54,000
2019/12/13 1,324 1,342 1,300 1,306 60,700
2019/12/12 1,341 1,355 1,305 1,316 72,100
2019/12/11 1,375 1,380 1,305 1,355 127,500
2019/12/10 1,285 1,385 1,264 1,348 211,400
2019/12/09 1,269 1,305 1,262 1,274 124,800
2019/12/06 1,259 1,259 1,212 1,224 91,400
2019/12/05 1,223 1,318 1,223 1,270 311,700
2019/12/04 1,102 1,318 1,102 1,207 777,200
2019/12/03 1,116 1,120 1,102 1,117 10,100
2019/12/02 1,110 1,123 1,110 1,118 11,600
2019/11/29 1,105 1,120 1,102 1,107 9,000
2019/11/28 1,112 1,112 1,097 1,105 11,700
2019/11/27 1,125 1,125 1,112 1,112 12,300
2019/11/26 1,118 1,128 1,100 1,110 21,000
2019/11/25 1,092 1,123 1,090 1,112 47,800
2019/11/22 1,077 1,091 1,065 1,065 15,000
2019/11/21 1,081 1,082 1,059 1,077 19,400
2019/11/20 1,092 1,094 1,076 1,081 18,300
2019/11/19 1,100 1,108 1,090 1,099 11,400
2019/11/18 1,108 1,108 1,091 1,099 17,500
2019/11/15 1,091 1,117 1,091 1,108 16,000
2019/11/14 1,113 1,114 1,094 1,097 21,200
2019/11/13 1,133 1,133 1,113 1,121 13,300
2019/11/12 1,131 1,135 1,121 1,130 10,000
2019/11/11 1,135 1,145 1,116 1,127 20,600
2019/11/08 1,161 1,161 1,129 1,132 12,500
2019/11/07 1,153 1,153 1,137 1,150 10,100
2019/11/06 1,161 1,165 1,148 1,161 16,900
2019/11/05 1,138 1,162 1,131 1,161 28,100
2019/11/01 1,125 1,148 1,125 1,147 15,400
2019/10/31 1,151 1,151 1,121 1,121 19,000
2019/10/30 1,112 1,155 1,110 1,147 50,100
2019/10/29 1,088 1,158 1,088 1,121 91,800
2019/10/28 1,088 1,095 1,088 1,088 12,100
2019/10/25 1,088 1,088 1,080 1,088 11,500
2019/10/24 1,085 1,090 1,078 1,084 10,300
2019/10/23 1,079 1,085 1,070 1,085 15,600
2019/10/21 1,072 1,076 1,066 1,071 7,800
2019/10/18 1,066 1,078 1,065 1,069 10,900
2019/10/17 1,066 1,073 1,062 1,066 10,900
2019/10/16 1,081 1,081 1,063 1,069 23,200
2019/10/15 1,070 1,085 1,061 1,068 16,700
2019/10/11 1,061 1,068 1,056 1,063 12,700
2019/10/10 1,050 1,059 1,037 1,058 25,700
2019/10/09 1,042 1,058 1,031 1,053 30,300
2019/10/08 1,031 1,062 1,031 1,061 41,200
2019/10/07 1,044 1,049 1,019 1,023 46,400
2019/10/04 1,045 1,051 1,027 1,035 33,400
2019/10/03 1,030 1,040 1,025 1,036 21,700
2019/10/02 1,045 1,071 1,045 1,058 13,700
2019/10/01 1,056 1,070 1,056 1,066 8,500
2019/09/30 1,049 1,063 1,043 1,057 17,200
2019/09/27 1,079 1,086 1,037 1,049 37,400
2019/09/26 1,085 1,092 1,065 1,074 22,500
2019/09/25 1,061 1,088 1,046 1,081 24,000
2019/09/24 1,045 1,069 1,045 1,063 35,300
2019/09/20 1,036 1,047 1,036 1,045 15,400
2019/09/19 1,026 1,045 1,026 1,041 29,400
2019/09/18 1,034 1,038 1,013 1,018 20,100
2019/09/17 1,047 1,047 1,034 1,040 15,400
2019/09/13 1,030 1,040 1,012 1,039 35,000
2019/09/12 1,048 1,048 1,026 1,026 29,600
2019/09/11 1,036 1,042 1,025 1,040 20,900
2019/09/10 1,025 1,038 1,023 1,035 12,800
2019/09/09 1,008 1,021 1,006 1,021 13,100
2019/09/06 1,008 1,011 1,000 1,003 8,600
2019/09/05 997 1,020 997 1,004 14,200
2019/09/04 999 1,001 988 996 14,600
2019/09/03 990 1,005 990 996 10,000
2019/09/02 1,001 1,004 989 990 17,900
2019/08/30 989 1,003 988 1,003 22,600
2019/08/29 986 992 981 983 18,300
2019/08/28 985 993 985 988 13,700
2019/08/27 997 1,006 982 984 34,600
2019/08/26 990 995 984 989 21,900
2019/08/23 1,024 1,024 1,003 1,005 15,700
2019/08/22 1,040 1,040 1,015 1,019 14,900
2019/08/21 1,025 1,030 1,021 1,027 9,100
2019/08/20 1,034 1,045 1,028 1,033 12,900
2019/08/19 1,030 1,033 1,023 1,025 16,000
2019/08/16 1,021 1,033 1,015 1,024 14,000
2019/08/15 1,012 1,029 1,012 1,020 23,800
2019/08/14 1,040 1,048 1,027 1,046 24,800
2019/08/13 1,042 1,059 1,030 1,030 40,200
2019/08/09 1,085 1,085 1,055 1,057 24,700
2019/08/08 1,125 1,125 1,080 1,083 24,900
2019/08/07 1,101 1,181 1,074 1,125 127,600
2019/08/06 1,096 1,117 1,062 1,107 29,700
2019/08/05 1,125 1,174 1,111 1,114 42,400
2019/08/02 1,238 1,238 1,206 1,213 17,700
2019/08/01 1,260 1,260 1,235 1,250 14,500
2019/07/31 1,271 1,271 1,252 1,262 6,200
2019/07/30 1,251 1,270 1,249 1,270 12,700
2019/07/29 1,256 1,265 1,256 1,258 6,500
2019/07/26 1,279 1,279 1,257 1,271 7,100
2019/07/25 1,296 1,296 1,273 1,281 19,300
2019/07/24 1,286 1,293 1,261 1,267 16,700
2019/07/23 1,278 1,296 1,278 1,281 12,000
2019/07/22 1,265 1,281 1,260 1,278 9,700
2019/07/19 1,246 1,284 1,239 1,265 24,400
2019/07/18 1,301 1,301 1,237 1,242 36,700
2019/07/17 1,305 1,314 1,292 1,301 20,900
2019/07/16 1,305 1,344 1,284 1,292 55,700
2019/07/12 1,281 1,299 1,280 1,299 20,500
2019/07/11 1,296 1,296 1,271 1,281 26,900
2019/07/10 1,300 1,315 1,276 1,300 35,700
2019/07/09 1,236 1,315 1,231 1,305 77,600
2019/07/08 1,219 1,236 1,215 1,226 25,100
2019/07/05 1,217 1,218 1,210 1,218 11,600
2019/07/04 1,197 1,218 1,197 1,213 7,300
2019/07/03 1,195 1,204 1,185 1,197 15,000
2019/07/02 1,210 1,211 1,195 1,203 18,600
2019/07/01 1,206 1,211 1,192 1,211 24,000
2019/06/28 1,200 1,200 1,177 1,178 15,500
2019/06/27 1,172 1,200 1,172 1,199 15,700
2019/06/26 1,185 1,194 1,171 1,171 13,300
2019/06/25 1,190 1,200 1,181 1,185 32,300
2019/06/24 1,162 1,187 1,156 1,185 21,500
2019/06/21 1,171 1,188 1,155 1,161 36,100
2019/06/20 1,170 1,172 1,136 1,157 40,500
2019/06/19 1,098 1,250 1,098 1,154 237,500
2019/06/18 1,116 1,116 1,091 1,092 10,700
2019/06/17 1,113 1,119 1,097 1,109 17,400
2019/06/14 1,096 1,121 1,096 1,112 17,400
2019/06/13 1,135 1,135 1,115 1,126 11,800
2019/06/12 1,128 1,148 1,128 1,133 13,500
2019/06/11 1,148 1,157 1,144 1,157 6,600
2019/06/10 1,142 1,158 1,141 1,152 10,400
2019/06/07 1,133 1,148 1,121 1,141 9,000
2019/06/06 1,132 1,132 1,119 1,127 3,800
2019/06/05 1,118 1,133 1,114 1,132 9,700
2019/06/04 1,092 1,118 1,080 1,118 9,000
2019/06/03 1,116 1,116 1,081 1,083 11,700
2019/05/31 1,139 1,140 1,117 1,120 10,600
2019/05/30 1,132 1,151 1,125 1,151 5,700
2019/05/29 1,131 1,144 1,119 1,141 14,100
2019/05/28 1,141 1,150 1,138 1,138 9,100
2019/05/27 1,136 1,156 1,127 1,149 13,200
2019/05/24 1,121 1,140 1,107 1,137 7,500
2019/05/23 1,132 1,133 1,113 1,121 11,200
2019/05/22 1,149 1,149 1,131 1,132 6,900
2019/05/21 1,166 1,166 1,139 1,148 6,700
2019/05/20 1,156 1,172 1,140 1,166 12,600
2019/05/17 1,144 1,171 1,140 1,147 20,000
2019/05/16 1,120 1,150 1,110 1,138 38,300
2019/05/15 1,084 1,087 1,061 1,078 9,600
2019/05/14 1,071 1,086 1,057 1,075 14,300
2019/05/13 1,105 1,111 1,084 1,087 15,200
2019/05/10 1,103 1,115 1,087 1,106 15,400
2019/05/09 1,122 1,122 1,098 1,100 17,400
2019/05/08 1,142 1,142 1,122 1,125 17,700
2019/05/07 1,170 1,170 1,146 1,146 12,400
2019/04/26 1,171 1,174 1,155 1,168 12,100
2019/04/25 1,159 1,184 1,148 1,183 19,100
2019/04/24 1,158 1,200 1,147 1,154 43,200
2019/04/23 1,164 1,164 1,154 1,159 9,300
2019/04/22 1,162 1,174 1,162 1,163 5,800
2019/04/19 1,164 1,168 1,157 1,161 5,400
2019/04/18 1,175 1,183 1,158 1,164 21,400
2019/04/17 1,178 1,188 1,172 1,183 5,300
2019/04/16 1,177 1,188 1,171 1,178 4,400
2019/04/15 1,172 1,187 1,170 1,182 10,400
2019/04/12 1,166 1,173 1,159 1,170 7,200
2019/04/11 1,166 1,171 1,156 1,168 7,500
2019/04/10 1,163 1,170 1,155 1,166 10,400
2019/04/09 1,180 1,181 1,162 1,176 9,900
2019/04/08 1,192 1,198 1,180 1,180 16,400
2019/04/05 1,185 1,197 1,183 1,191 14,700
2019/04/04 1,189 1,198 1,174 1,182 16,800
2019/04/03 1,192 1,197 1,182 1,193 7,900
2019/04/02 1,180 1,203 1,170 1,200 36,100
2019/04/01 1,174 1,195 1,174 1,178 15,300
2019/03/29 1,169 1,170 1,155 1,159 11,500
2019/03/28 1,183 1,194 1,159 1,169 16,300
2019/03/27 1,175 1,201 1,168 1,199 13,000
2019/03/26 1,178 1,211 1,175 1,211 31,500
2019/03/25 1,166 1,170 1,150 1,168 17,300
2019/03/22 1,162 1,180 1,153 1,180 19,800
2019/03/20 1,143 1,148 1,132 1,141 26,500
2019/03/19 1,170 1,170 1,145 1,149 23,500
2019/03/18 1,161 1,176 1,157 1,173 11,700
2019/03/15 1,162 1,177 1,160 1,160 10,600
2019/03/14 1,172 1,174 1,162 1,162 12,400
2019/03/13 1,176 1,186 1,168 1,174 12,200
2019/03/12 1,177 1,188 1,166 1,176 12,300
2019/03/11 1,175 1,175 1,163 1,168 8,200
2019/03/08 1,191 1,191 1,164 1,167 17,600
2019/03/07 1,196 1,205 1,178 1,203 19,700
2019/03/06 1,203 1,206 1,200 1,204 6,900
2019/03/05 1,218 1,218 1,205 1,218 6,300
2019/03/04 1,214 1,225 1,211 1,219 7,500
2019/03/01 1,225 1,227 1,211 1,214 6,400
2019/02/28 1,205 1,233 1,205 1,223 12,100
2019/02/27 1,201 1,214 1,195 1,212 12,500
2019/02/26 1,205 1,207 1,196 1,201 5,600
2019/02/25 1,198 1,209 1,197 1,205 14,200
2019/02/22 1,192 1,198 1,185 1,196 8,400
2019/02/21 1,215 1,218 1,200 1,202 10,200
2019/02/20 1,206 1,222 1,205 1,214 9,400
2019/02/19 1,210 1,216 1,197 1,206 11,700
2019/02/18 1,190 1,216 1,190 1,216 12,000
2019/02/15 1,177 1,189 1,158 1,189 19,600
2019/02/14 1,171 1,189 1,170 1,183 11,800
2019/02/13 1,172 1,173 1,145 1,170 22,500
2019/02/12 1,171 1,187 1,157 1,169 35,100
2019/02/08 1,195 1,195 1,167 1,180 26,000
2019/02/07 1,224 1,228 1,205 1,210 14,100
2019/02/06 1,229 1,240 1,229 1,234 8,900
2019/02/05 1,222 1,242 1,195 1,228 37,000
2019/02/04 1,330 1,347 1,237 1,242 97,800
2019/02/01 1,269 1,301 1,254 1,294 30,200
2019/01/31 1,255 1,272 1,250 1,260 23,400
2019/01/30 1,274 1,274 1,248 1,251 19,100
2019/01/29 1,262 1,287 1,257 1,284 14,500
2019/01/28 1,279 1,281 1,266 1,271 12,900
2019/01/25 1,270 1,285 1,270 1,279 14,900
2019/01/24 1,258 1,276 1,258 1,267 6,500
2019/01/23 1,251 1,272 1,244 1,262 9,300
2019/01/22 1,280 1,280 1,264 1,267 6,600
2019/01/21 1,282 1,299 1,271 1,280 13,800
2019/01/18 1,264 1,274 1,258 1,266 13,300
2019/01/17 1,252 1,269 1,252 1,265 14,200
2019/01/16 1,282 1,282 1,251 1,251 20,100
2019/01/15 1,279 1,293 1,278 1,282 20,700
2019/01/11 1,296 1,305 1,289 1,294 15,300
2019/01/10 1,291 1,296 1,274 1,292 18,100
2019/01/09 1,281 1,294 1,275 1,292 9,200
2019/01/08 1,290 1,293 1,278 1,280 15,100
2019/01/07 1,246 1,296 1,246 1,280 17,400
2019/01/04 1,201 1,234 1,176 1,231 32,000

このページの先頭へ