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
2020/12/30 1,732 1,739 1,705 1,728 39,300
2020/12/29 1,715 1,745 1,713 1,742 34,500
2020/12/28 1,735 1,746 1,713 1,714 49,200
2020/12/25 1,728 1,745 1,716 1,730 34,100
2020/12/24 1,709 1,744 1,709 1,734 30,700
2020/12/23 1,720 1,730 1,704 1,720 22,500
2020/12/22 1,740 1,740 1,703 1,707 59,400
2020/12/21 1,740 1,760 1,740 1,750 33,200
2020/12/18 1,755 1,755 1,728 1,740 27,800
2020/12/17 1,755 1,760 1,736 1,758 32,700
2020/12/16 1,742 1,778 1,740 1,755 43,900
2020/12/15 1,750 1,810 1,740 1,756 105,700
2020/12/14 1,720 1,735 1,712 1,727 30,000
2020/12/11 1,693 1,726 1,692 1,722 42,100
2020/12/10 1,695 1,720 1,683 1,708 40,200
2020/12/09 1,720 1,729 1,690 1,692 69,400
2020/12/08 1,725 1,737 1,708 1,730 32,600
2020/12/07 1,748 1,786 1,726 1,733 86,600
2020/12/04 1,729 1,746 1,717 1,736 55,600
2020/12/03 1,762 1,762 1,711 1,724 91,500
2020/12/02 1,777 1,795 1,751 1,758 54,000
2020/12/01 1,799 1,805 1,760 1,780 56,700
2020/11/30 1,840 1,840 1,793 1,799 67,400
2020/11/27 1,821 1,840 1,810 1,823 54,600
2020/11/26 1,808 1,847 1,802 1,826 63,000
2020/11/25 1,790 1,834 1,788 1,815 111,500
2020/11/24 1,783 1,796 1,763 1,777 63,900
2020/11/20 1,789 1,789 1,745 1,758 42,600
2020/11/19 1,732 1,778 1,682 1,771 94,000
2020/11/18 1,728 1,739 1,667 1,732 113,600
2020/11/17 1,816 1,817 1,720 1,728 139,300
2020/11/16 1,875 1,880 1,816 1,837 93,100
2020/11/13 1,796 1,874 1,789 1,850 160,400
2020/11/12 1,765 1,799 1,760 1,796 109,300
2020/11/11 1,733 1,788 1,727 1,762 117,600
2020/11/10 1,916 1,932 1,730 1,733 356,200
2020/11/09 1,984 2,022 1,951 1,962 160,000
2020/11/06 2,038 2,047 1,962 1,964 227,600
2020/11/05 2,115 2,121 1,976 1,998 437,900
2020/11/04 2,076 2,176 2,002 2,158 701,100
2020/11/02 1,832 1,884 1,815 1,866 208,500
2020/10/30 1,865 1,877 1,804 1,812 83,700
2020/10/29 1,818 1,867 1,813 1,864 55,500
2020/10/28 1,870 1,885 1,829 1,855 59,700
2020/10/27 1,837 1,863 1,799 1,863 51,600
2020/10/26 1,857 1,907 1,844 1,873 74,600
2020/10/23 1,871 1,895 1,800 1,852 85,400
2020/10/22 1,900 1,909 1,862 1,870 69,400
2020/10/21 1,912 1,954 1,907 1,907 52,100
2020/10/20 1,902 1,922 1,893 1,911 43,500
2020/10/19 1,857 1,905 1,845 1,898 57,100
2020/10/16 1,856 1,868 1,816 1,827 47,200
2020/10/15 1,916 1,927 1,853 1,875 61,100
2020/10/14 1,935 1,960 1,908 1,908 82,800
2020/10/13 1,850 1,955 1,840 1,950 195,000
2020/10/12 1,817 1,842 1,796 1,841 61,200
2020/10/09 1,792 1,823 1,780 1,816 81,000
2020/10/08 1,799 1,799 1,770 1,782 32,100
2020/10/07 1,760 1,797 1,755 1,794 65,400
2020/10/06 1,806 1,807 1,776 1,780 51,600
2020/10/05 1,766 1,809 1,760 1,795 74,900
2020/10/02 1,789 1,817 1,734 1,742 131,700
2020/09/30 1,801 1,801 1,762 1,763 82,500
2020/09/29 1,808 1,824 1,781 1,812 77,500
2020/09/28 1,810 1,818 1,787 1,818 151,400
2020/09/25 1,792 1,810 1,784 1,790 95,600
2020/09/24 1,787 1,804 1,764 1,768 60,900
2020/09/23 1,776 1,810 1,769 1,792 69,500
2020/09/18 1,774 1,810 1,765 1,791 89,000
2020/09/17 1,797 1,797 1,761 1,774 54,700
2020/09/16 1,804 1,814 1,780 1,789 45,900
2020/09/15 1,790 1,807 1,766 1,807 36,900
2020/09/14 1,794 1,816 1,785 1,795 44,600
2020/09/11 1,798 1,798 1,763 1,778 62,800
2020/09/10 1,818 1,842 1,784 1,798 70,900
2020/09/09 1,829 1,830 1,780 1,790 89,500
2020/09/08 1,850 1,861 1,829 1,859 55,600
2020/09/07 1,869 1,877 1,817 1,821 91,400
2020/09/04 1,757 1,872 1,743 1,862 171,200
2020/09/03 1,729 1,834 1,716 1,797 182,000
2020/09/02 1,735 1,735 1,686 1,707 68,700
2020/09/01 1,746 1,746 1,685 1,718 123,000
2020/08/31 1,735 1,765 1,730 1,745 61,200
2020/08/28 1,723 1,767 1,689 1,695 142,000
2020/08/27 1,711 1,733 1,668 1,715 128,200
2020/08/26 1,772 1,800 1,707 1,715 135,200
2020/08/25 1,816 1,830 1,779 1,786 46,500
2020/08/24 1,802 1,836 1,797 1,819 72,800
2020/08/21 1,761 1,797 1,751 1,797 62,300
2020/08/20 1,757 1,784 1,736 1,762 74,500
2020/08/19 1,811 1,836 1,762 1,770 154,800
2020/08/18 1,750 1,800 1,724 1,793 112,200
2020/08/17 1,650 1,744 1,646 1,744 167,200
2020/08/14 1,672 1,672 1,639 1,643 65,200
2020/08/13 1,641 1,673 1,613 1,673 112,300
2020/08/12 1,669 1,669 1,606 1,635 162,300
2020/08/11 1,651 1,697 1,644 1,684 158,400
2020/08/07 1,588 1,648 1,588 1,643 242,200
2020/08/06 1,531 1,588 1,530 1,579 246,100
2020/08/05 1,567 1,634 1,503 1,527 1,365,200
2020/08/04 1,459 1,459 1,459 1,459 61,600
2020/08/03 1,150 1,163 1,136 1,159 24,700
2020/07/31 1,156 1,158 1,128 1,128 23,700
2020/07/30 1,155 1,183 1,150 1,165 43,900
2020/07/29 1,161 1,161 1,129 1,143 30,500
2020/07/28 1,185 1,185 1,169 1,172 14,600
2020/07/27 1,176 1,188 1,167 1,188 22,700
2020/07/22 1,174 1,212 1,173 1,199 37,700
2020/07/21 1,160 1,178 1,143 1,176 23,500
2020/07/20 1,161 1,165 1,130 1,165 13,500
2020/07/17 1,142 1,150 1,126 1,138 24,600
2020/07/16 1,168 1,175 1,146 1,146 29,100
2020/07/15 1,169 1,176 1,156 1,176 22,500
2020/07/14 1,188 1,188 1,152 1,158 40,100
2020/07/13 1,180 1,184 1,167 1,184 26,700
2020/07/10 1,195 1,195 1,160 1,160 24,100
2020/07/09 1,207 1,207 1,181 1,195 23,200
2020/07/08 1,200 1,223 1,192 1,192 38,300
2020/07/07 1,183 1,206 1,167 1,206 41,500
2020/07/06 1,166 1,190 1,166 1,183 35,600
2020/07/03 1,154 1,165 1,143 1,165 38,800
2020/07/02 1,216 1,216 1,153 1,154 78,300
2020/07/01 1,258 1,269 1,211 1,213 90,000
2020/06/30 1,257 1,319 1,246 1,258 151,500
2020/06/29 1,284 1,284 1,237 1,238 51,600
2020/06/26 1,256 1,295 1,248 1,253 56,000
2020/06/25 1,278 1,278 1,235 1,235 77,600
2020/06/24 1,276 1,380 1,254 1,290 542,100
2020/06/23 1,240 1,251 1,200 1,247 65,800
2020/06/22 1,214 1,256 1,204 1,236 118,800
2020/06/19 1,129 1,381 1,118 1,227 911,600
2020/06/18 1,134 1,134 1,116 1,122 25,000
2020/06/17 1,128 1,140 1,119 1,134 16,700
2020/06/16 1,110 1,136 1,110 1,134 27,700
2020/06/15 1,120 1,123 1,094 1,094 23,100
2020/06/12 1,098 1,135 1,090 1,127 41,800
2020/06/11 1,213 1,218 1,158 1,158 60,700
2020/06/10 1,194 1,338 1,188 1,233 218,600
2020/06/09 1,203 1,203 1,174 1,193 9,400
2020/06/08 1,183 1,216 1,183 1,203 27,000
2020/06/05 1,175 1,182 1,162 1,182 10,300
2020/06/04 1,191 1,208 1,156 1,162 44,400
2020/06/03 1,188 1,188 1,166 1,179 15,500
2020/06/02 1,152 1,180 1,151 1,176 36,300
2020/06/01 1,170 1,171 1,151 1,152 13,500
2020/05/29 1,153 1,185 1,153 1,158 25,100
2020/05/28 1,186 1,198 1,145 1,165 30,900
2020/05/27 1,150 1,187 1,129 1,186 39,700
2020/05/26 1,131 1,184 1,121 1,150 109,200
2020/05/25 1,053 1,064 1,048 1,058 9,400
2020/05/22 1,066 1,071 1,042 1,047 18,900
2020/05/21 1,050 1,067 1,047 1,066 12,100
2020/05/20 1,030 1,054 1,030 1,050 9,100
2020/05/19 1,047 1,050 1,032 1,038 10,000
2020/05/18 1,050 1,050 1,036 1,039 10,600
2020/05/15 1,053 1,053 1,018 1,051 12,600
2020/05/14 1,069 1,069 1,031 1,038 8,000
2020/05/13 1,052 1,071 1,033 1,071 11,900
2020/05/12 1,076 1,076 1,051 1,066 7,100
2020/05/11 1,053 1,077 1,053 1,070 17,900
2020/05/08 1,030 1,052 1,008 1,050 20,000
2020/05/07 1,006 1,029 1,006 1,026 9,800
2020/05/01 1,040 1,040 1,017 1,020 14,200
2020/04/30 1,046 1,053 1,038 1,045 21,000
2020/04/28 1,030 1,036 1,010 1,036 16,100
2020/04/27 995 1,028 992 1,028 17,400
2020/04/24 999 1,000 989 995 8,600
2020/04/23 984 999 980 999 10,300
2020/04/22 962 989 951 969 23,900
2020/04/21 1,000 1,001 971 988 15,500
2020/04/20 1,002 1,017 999 1,005 11,700
2020/04/17 988 1,015 988 1,002 15,800
2020/04/16 970 990 970 990 16,500
2020/04/15 972 985 960 969 22,400
2020/04/14 942 963 936 960 14,800
2020/04/13 967 967 941 941 12,400
2020/04/10 946 968 935 967 13,500
2020/04/09 943 960 930 947 26,700
2020/04/08 945 960 925 942 22,000
2020/04/07 948 949 907 949 23,900
2020/04/06 888 934 877 928 28,900
2020/04/03 908 917 883 899 21,800
2020/04/02 936 936 903 906 23,800
2020/04/01 980 991 933 936 26,700
2020/03/31 1,028 1,028 977 992 28,200
2020/03/30 1,005 1,034 989 1,028 30,800
2020/03/27 1,044 1,080 1,018 1,080 45,500
2020/03/26 1,011 1,027 984 1,027 24,100
2020/03/25 1,020 1,034 987 1,034 35,300
2020/03/24 915 992 912 984 66,700
2020/03/23 860 910 838 910 63,000
2020/03/19 905 910 858 864 42,200
2020/03/18 930 947 890 890 40,500
2020/03/17 854 936 848 926 66,100
2020/03/16 900 950 888 896 56,400
2020/03/13 893 929 868 900 119,500
2020/03/12 968 996 945 955 59,200
2020/03/11 1,015 1,041 997 998 36,300
2020/03/10 940 1,019 924 1,015 72,900
2020/03/09 997 1,006 968 979 74,400
2020/03/06 1,083 1,083 1,041 1,041 35,900
2020/03/05 1,112 1,120 1,084 1,090 33,300
2020/03/04 1,070 1,101 1,060 1,084 31,600
2020/03/03 1,118 1,141 1,086 1,090 37,800
2020/03/02 1,050 1,134 1,050 1,117 38,100
2020/02/28 1,087 1,107 1,054 1,060 69,100
2020/02/27 1,180 1,180 1,124 1,127 35,900
2020/02/26 1,165 1,181 1,149 1,176 44,200
2020/02/25 1,155 1,191 1,155 1,174 39,200
2020/02/21 1,209 1,230 1,203 1,227 20,600
2020/02/20 1,203 1,223 1,201 1,209 19,100
2020/02/19 1,179 1,221 1,179 1,201 28,000
2020/02/18 1,197 1,197 1,173 1,187 21,600
2020/02/17 1,210 1,210 1,183 1,197 31,800
2020/02/14 1,230 1,230 1,205 1,217 24,800
2020/02/13 1,237 1,238 1,221 1,230 23,600
2020/02/12 1,239 1,246 1,215 1,235 28,200
2020/02/10 1,240 1,248 1,226 1,239 19,400
2020/02/07 1,256 1,256 1,227 1,242 25,800
2020/02/06 1,242 1,273 1,242 1,243 30,000
2020/02/05 1,239 1,255 1,235 1,239 18,600
2020/02/04 1,200 1,270 1,190 1,238 53,900
2020/02/03 1,230 1,261 1,203 1,230 53,000
2020/01/31 1,253 1,288 1,253 1,269 38,700
2020/01/30 1,305 1,311 1,250 1,253 93,300
2020/01/29 1,313 1,347 1,302 1,312 65,400
2020/01/28 1,305 1,330 1,301 1,322 33,900
2020/01/27 1,326 1,336 1,313 1,321 38,500
2020/01/24 1,336 1,384 1,312 1,363 91,300
2020/01/23 1,340 1,340 1,313 1,320 36,800
2020/01/22 1,359 1,365 1,333 1,337 28,600
2020/01/21 1,353 1,367 1,341 1,355 45,000
2020/01/20 1,332 1,355 1,330 1,342 46,200
2020/01/17 1,305 1,334 1,304 1,319 44,100
2020/01/16 1,340 1,346 1,289 1,300 69,400
2020/01/15 1,294 1,306 1,284 1,302 35,300
2020/01/14 1,303 1,314 1,295 1,309 35,500
2020/01/10 1,315 1,317 1,299 1,300 36,400
2020/01/09 1,322 1,330 1,306 1,320 38,100
2020/01/08 1,336 1,336 1,281 1,294 56,600
2020/01/07 1,322 1,340 1,317 1,336 59,000
2020/01/06 1,312 1,312 1,288 1,293 30,900

このページの先頭へ