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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,465 | 1,475 | 1,457 | 1,468 | 24,900 |
| 2022/12/29 | 1,440 | 1,467 | 1,430 | 1,465 | 29,900 |
| 2022/12/28 | 1,442 | 1,451 | 1,433 | 1,451 | 28,400 |
| 2022/12/27 | 1,434 | 1,442 | 1,425 | 1,442 | 32,600 |
| 2022/12/26 | 1,405 | 1,420 | 1,405 | 1,419 | 20,900 |
| 2022/12/23 | 1,406 | 1,417 | 1,398 | 1,406 | 25,200 |
| 2022/12/22 | 1,411 | 1,420 | 1,401 | 1,406 | 29,400 |
| 2022/12/21 | 1,409 | 1,420 | 1,395 | 1,404 | 56,500 |
| 2022/12/20 | 1,446 | 1,452 | 1,403 | 1,414 | 68,600 |
| 2022/12/19 | 1,455 | 1,465 | 1,441 | 1,444 | 25,500 |
| 2022/12/16 | 1,460 | 1,472 | 1,459 | 1,459 | 24,900 |
| 2022/12/15 | 1,459 | 1,473 | 1,456 | 1,472 | 29,100 |
| 2022/12/14 | 1,449 | 1,458 | 1,446 | 1,458 | 16,300 |
| 2022/12/13 | 1,447 | 1,455 | 1,441 | 1,441 | 16,500 |
| 2022/12/12 | 1,452 | 1,460 | 1,443 | 1,447 | 32,000 |
| 2022/12/09 | 1,465 | 1,465 | 1,450 | 1,452 | 20,500 |
| 2022/12/08 | 1,452 | 1,456 | 1,431 | 1,449 | 24,900 |
| 2022/12/07 | 1,417 | 1,462 | 1,417 | 1,454 | 65,000 |
| 2022/12/06 | 1,415 | 1,427 | 1,410 | 1,421 | 21,100 |
| 2022/12/05 | 1,435 | 1,435 | 1,414 | 1,423 | 24,200 |
| 2022/12/02 | 1,455 | 1,455 | 1,424 | 1,434 | 49,600 |
| 2022/12/01 | 1,470 | 1,470 | 1,455 | 1,457 | 22,200 |
| 2022/11/30 | 1,477 | 1,478 | 1,458 | 1,458 | 26,000 |
| 2022/11/29 | 1,474 | 1,484 | 1,461 | 1,477 | 46,800 |
| 2022/11/28 | 1,506 | 1,514 | 1,485 | 1,486 | 32,700 |
| 2022/11/25 | 1,499 | 1,505 | 1,493 | 1,502 | 26,800 |
| 2022/11/24 | 1,495 | 1,505 | 1,483 | 1,498 | 37,000 |
| 2022/11/22 | 1,465 | 1,498 | 1,464 | 1,498 | 67,800 |
| 2022/11/21 | 1,447 | 1,465 | 1,441 | 1,465 | 37,200 |
| 2022/11/18 | 1,437 | 1,447 | 1,434 | 1,438 | 18,500 |
| 2022/11/17 | 1,421 | 1,440 | 1,418 | 1,433 | 23,100 |
| 2022/11/16 | 1,429 | 1,429 | 1,415 | 1,428 | 15,400 |
| 2022/11/15 | 1,400 | 1,428 | 1,400 | 1,426 | 29,100 |
| 2022/11/14 | 1,425 | 1,426 | 1,398 | 1,400 | 52,800 |
| 2022/11/11 | 1,439 | 1,443 | 1,418 | 1,427 | 35,700 |
| 2022/11/10 | 1,418 | 1,429 | 1,396 | 1,429 | 41,900 |
| 2022/11/09 | 1,406 | 1,422 | 1,399 | 1,407 | 31,300 |
| 2022/11/08 | 1,419 | 1,425 | 1,401 | 1,401 | 38,400 |
| 2022/11/07 | 1,461 | 1,475 | 1,406 | 1,407 | 83,400 |
| 2022/11/04 | 1,460 | 1,475 | 1,431 | 1,463 | 66,600 |
| 2022/11/02 | 1,464 | 1,474 | 1,458 | 1,471 | 37,100 |
| 2022/11/01 | 1,446 | 1,461 | 1,441 | 1,461 | 27,300 |
| 2022/10/31 | 1,433 | 1,447 | 1,432 | 1,437 | 15,600 |
| 2022/10/28 | 1,440 | 1,459 | 1,431 | 1,433 | 175,500 |
| 2022/10/27 | 1,449 | 1,455 | 1,427 | 1,429 | 28,300 |
| 2022/10/26 | 1,439 | 1,455 | 1,436 | 1,449 | 40,100 |
| 2022/10/25 | 1,433 | 1,438 | 1,421 | 1,437 | 31,100 |
| 2022/10/24 | 1,437 | 1,438 | 1,417 | 1,417 | 27,100 |
| 2022/10/21 | 1,427 | 1,433 | 1,417 | 1,417 | 36,500 |
| 2022/10/20 | 1,430 | 1,434 | 1,418 | 1,427 | 26,400 |
| 2022/10/19 | 1,411 | 1,433 | 1,411 | 1,421 | 28,900 |
| 2022/10/18 | 1,421 | 1,423 | 1,410 | 1,418 | 25,700 |
| 2022/10/17 | 1,407 | 1,423 | 1,396 | 1,408 | 24,200 |
| 2022/10/14 | 1,388 | 1,424 | 1,381 | 1,407 | 80,300 |
| 2022/10/13 | 1,392 | 1,392 | 1,358 | 1,358 | 74,200 |
| 2022/10/12 | 1,411 | 1,411 | 1,397 | 1,400 | 31,300 |
| 2022/10/11 | 1,414 | 1,414 | 1,387 | 1,394 | 80,100 |
| 2022/10/07 | 1,426 | 1,440 | 1,417 | 1,418 | 46,700 |
| 2022/10/06 | 1,415 | 1,456 | 1,415 | 1,453 | 77,100 |
| 2022/10/05 | 1,436 | 1,441 | 1,416 | 1,421 | 38,400 |
| 2022/10/04 | 1,405 | 1,442 | 1,405 | 1,436 | 62,000 |
| 2022/10/03 | 1,413 | 1,426 | 1,383 | 1,392 | 52,600 |
| 2022/09/30 | 1,415 | 1,428 | 1,390 | 1,421 | 76,100 |
| 2022/09/29 | 1,445 | 1,455 | 1,414 | 1,430 | 138,700 |
| 2022/09/28 | 1,499 | 1,500 | 1,400 | 1,442 | 408,600 |
| 2022/09/27 | 1,481 | 1,504 | 1,480 | 1,503 | 66,000 |
| 2022/09/26 | 1,470 | 1,478 | 1,466 | 1,474 | 62,800 |
| 2022/09/22 | 1,460 | 1,482 | 1,454 | 1,482 | 69,400 |
| 2022/09/21 | 1,489 | 1,489 | 1,454 | 1,476 | 151,900 |
| 2022/09/20 | 1,490 | 1,508 | 1,490 | 1,491 | 52,100 |
| 2022/09/16 | 1,505 | 1,509 | 1,474 | 1,490 | 152,100 |
| 2022/09/15 | 1,498 | 1,518 | 1,495 | 1,507 | 63,000 |
| 2022/09/14 | 1,498 | 1,504 | 1,487 | 1,495 | 93,700 |
| 2022/09/13 | 1,535 | 1,545 | 1,511 | 1,514 | 82,600 |
| 2022/09/12 | 1,515 | 1,537 | 1,514 | 1,533 | 75,500 |
| 2022/09/09 | 1,518 | 1,532 | 1,505 | 1,511 | 119,900 |
| 2022/09/08 | 1,532 | 1,547 | 1,527 | 1,532 | 58,400 |
| 2022/09/07 | 1,574 | 1,574 | 1,518 | 1,530 | 111,700 |
| 2022/09/06 | 1,556 | 1,591 | 1,556 | 1,576 | 60,800 |
| 2022/09/05 | 1,556 | 1,557 | 1,541 | 1,550 | 49,000 |
| 2022/09/02 | 1,577 | 1,583 | 1,543 | 1,551 | 133,800 |
| 2022/09/01 | 1,601 | 1,605 | 1,560 | 1,575 | 92,700 |
| 2022/08/31 | 1,579 | 1,607 | 1,566 | 1,607 | 76,800 |
| 2022/08/30 | 1,547 | 1,575 | 1,542 | 1,575 | 44,100 |
| 2022/08/29 | 1,530 | 1,549 | 1,514 | 1,548 | 67,900 |
| 2022/08/26 | 1,552 | 1,575 | 1,541 | 1,542 | 150,900 |
| 2022/08/25 | 1,492 | 1,555 | 1,486 | 1,548 | 128,900 |
| 2022/08/24 | 1,477 | 1,492 | 1,474 | 1,491 | 28,100 |
| 2022/08/23 | 1,486 | 1,493 | 1,475 | 1,479 | 35,100 |
| 2022/08/22 | 1,478 | 1,525 | 1,473 | 1,492 | 107,900 |
| 2022/08/19 | 1,479 | 1,485 | 1,465 | 1,485 | 80,700 |
| 2022/08/18 | 1,465 | 1,495 | 1,461 | 1,480 | 65,700 |
| 2022/08/17 | 1,451 | 1,467 | 1,448 | 1,466 | 41,200 |
| 2022/08/16 | 1,444 | 1,449 | 1,431 | 1,447 | 33,600 |
| 2022/08/15 | 1,434 | 1,447 | 1,429 | 1,442 | 37,300 |
| 2022/08/12 | 1,416 | 1,432 | 1,409 | 1,428 | 73,800 |
| 2022/08/10 | 1,409 | 1,409 | 1,389 | 1,394 | 45,700 |
| 2022/08/09 | 1,410 | 1,419 | 1,404 | 1,418 | 56,200 |
| 2022/08/08 | 1,398 | 1,425 | 1,374 | 1,412 | 105,300 |
| 2022/08/05 | 1,438 | 1,440 | 1,352 | 1,381 | 179,300 |
| 2022/08/04 | 1,456 | 1,456 | 1,427 | 1,448 | 55,500 |
| 2022/08/03 | 1,473 | 1,473 | 1,434 | 1,446 | 55,600 |
| 2022/08/02 | 1,463 | 1,470 | 1,449 | 1,470 | 57,000 |
| 2022/08/01 | 1,457 | 1,459 | 1,435 | 1,449 | 61,800 |
| 2022/07/29 | 1,477 | 1,485 | 1,458 | 1,463 | 66,600 |
| 2022/07/28 | 1,486 | 1,487 | 1,463 | 1,483 | 45,200 |
| 2022/07/27 | 1,487 | 1,487 | 1,471 | 1,480 | 44,600 |
| 2022/07/26 | 1,468 | 1,492 | 1,464 | 1,486 | 41,200 |
| 2022/07/25 | 1,487 | 1,487 | 1,447 | 1,459 | 74,600 |
| 2022/07/22 | 1,490 | 1,499 | 1,475 | 1,484 | 76,100 |
| 2022/07/21 | 1,462 | 1,493 | 1,455 | 1,488 | 78,400 |
| 2022/07/20 | 1,470 | 1,482 | 1,462 | 1,462 | 63,000 |
| 2022/07/19 | 1,438 | 1,459 | 1,438 | 1,455 | 57,600 |
| 2022/07/15 | 1,434 | 1,440 | 1,421 | 1,430 | 39,400 |
| 2022/07/14 | 1,415 | 1,444 | 1,412 | 1,438 | 81,200 |
| 2022/07/13 | 1,419 | 1,425 | 1,402 | 1,413 | 52,200 |
| 2022/07/12 | 1,395 | 1,433 | 1,381 | 1,432 | 76,900 |
| 2022/07/11 | 1,398 | 1,406 | 1,389 | 1,398 | 60,300 |
| 2022/07/08 | 1,389 | 1,396 | 1,374 | 1,382 | 61,100 |
| 2022/07/07 | 1,390 | 1,390 | 1,365 | 1,371 | 35,800 |
| 2022/07/06 | 1,387 | 1,390 | 1,372 | 1,387 | 38,500 |
| 2022/07/05 | 1,398 | 1,406 | 1,389 | 1,396 | 25,700 |
| 2022/07/04 | 1,418 | 1,418 | 1,389 | 1,400 | 50,500 |
| 2022/07/01 | 1,404 | 1,404 | 1,371 | 1,396 | 94,900 |
| 2022/06/30 | 1,413 | 1,413 | 1,380 | 1,404 | 55,200 |
| 2022/06/29 | 1,388 | 1,418 | 1,377 | 1,414 | 82,500 |
| 2022/06/28 | 1,345 | 1,390 | 1,345 | 1,390 | 54,500 |
| 2022/06/27 | 1,373 | 1,375 | 1,345 | 1,345 | 43,900 |
| 2022/06/24 | 1,335 | 1,358 | 1,313 | 1,353 | 125,100 |
| 2022/06/23 | 1,312 | 1,338 | 1,301 | 1,335 | 58,700 |
| 2022/06/22 | 1,320 | 1,320 | 1,303 | 1,314 | 43,500 |
| 2022/06/21 | 1,281 | 1,315 | 1,281 | 1,315 | 65,000 |
| 2022/06/20 | 1,295 | 1,295 | 1,254 | 1,261 | 43,800 |
| 2022/06/17 | 1,263 | 1,286 | 1,258 | 1,282 | 44,300 |
| 2022/06/16 | 1,288 | 1,308 | 1,279 | 1,283 | 93,300 |
| 2022/06/15 | 1,291 | 1,304 | 1,264 | 1,268 | 54,800 |
| 2022/06/14 | 1,290 | 1,298 | 1,276 | 1,293 | 90,400 |
| 2022/06/13 | 1,299 | 1,317 | 1,289 | 1,313 | 57,600 |
| 2022/06/10 | 1,330 | 1,330 | 1,305 | 1,314 | 86,800 |
| 2022/06/09 | 1,311 | 1,355 | 1,300 | 1,345 | 97,700 |
| 2022/06/08 | 1,316 | 1,331 | 1,301 | 1,326 | 84,800 |
| 2022/06/07 | 1,298 | 1,325 | 1,294 | 1,310 | 112,400 |
| 2022/06/06 | 1,274 | 1,300 | 1,262 | 1,296 | 71,100 |
| 2022/06/03 | 1,270 | 1,275 | 1,261 | 1,273 | 53,400 |
| 2022/06/02 | 1,273 | 1,286 | 1,265 | 1,281 | 41,100 |
| 2022/06/01 | 1,270 | 1,276 | 1,250 | 1,273 | 55,200 |
| 2022/05/31 | 1,282 | 1,286 | 1,266 | 1,275 | 41,400 |
| 2022/05/30 | 1,264 | 1,287 | 1,260 | 1,287 | 101,600 |
| 2022/05/27 | 1,254 | 1,260 | 1,232 | 1,244 | 80,700 |
| 2022/05/26 | 1,238 | 1,260 | 1,238 | 1,243 | 74,600 |
| 2022/05/25 | 1,271 | 1,272 | 1,231 | 1,231 | 79,400 |
| 2022/05/24 | 1,286 | 1,292 | 1,271 | 1,271 | 60,900 |
| 2022/05/23 | 1,289 | 1,289 | 1,272 | 1,285 | 57,700 |
| 2022/05/20 | 1,271 | 1,278 | 1,262 | 1,271 | 41,300 |
| 2022/05/19 | 1,274 | 1,278 | 1,249 | 1,275 | 108,400 |
| 2022/05/18 | 1,284 | 1,310 | 1,270 | 1,304 | 111,700 |
| 2022/05/17 | 1,220 | 1,279 | 1,208 | 1,275 | 195,100 |
| 2022/05/16 | 1,230 | 1,235 | 1,205 | 1,210 | 80,000 |
| 2022/05/13 | 1,200 | 1,204 | 1,184 | 1,203 | 45,000 |
| 2022/05/12 | 1,199 | 1,214 | 1,193 | 1,200 | 69,900 |
| 2022/05/11 | 1,210 | 1,212 | 1,185 | 1,191 | 43,800 |
| 2022/05/10 | 1,221 | 1,221 | 1,188 | 1,214 | 58,500 |
| 2022/05/09 | 1,220 | 1,224 | 1,201 | 1,222 | 72,300 |
| 2022/05/06 | 1,201 | 1,212 | 1,198 | 1,208 | 57,500 |
| 2022/05/02 | 1,192 | 1,203 | 1,184 | 1,199 | 53,300 |
| 2022/04/28 | 1,180 | 1,194 | 1,177 | 1,194 | 59,600 |
| 2022/04/27 | 1,175 | 1,185 | 1,165 | 1,184 | 61,300 |
| 2022/04/26 | 1,161 | 1,196 | 1,161 | 1,186 | 86,000 |
| 2022/04/25 | 1,170 | 1,170 | 1,156 | 1,156 | 35,800 |
| 2022/04/22 | 1,170 | 1,184 | 1,161 | 1,181 | 33,600 |
| 2022/04/21 | 1,184 | 1,186 | 1,171 | 1,181 | 28,800 |
| 2022/04/20 | 1,172 | 1,185 | 1,164 | 1,180 | 68,600 |
| 2022/04/19 | 1,168 | 1,175 | 1,159 | 1,165 | 30,900 |
| 2022/04/18 | 1,151 | 1,165 | 1,147 | 1,163 | 37,700 |
| 2022/04/15 | 1,158 | 1,162 | 1,150 | 1,151 | 33,300 |
| 2022/04/14 | 1,141 | 1,160 | 1,137 | 1,160 | 40,000 |
| 2022/04/13 | 1,144 | 1,149 | 1,130 | 1,136 | 41,600 |
| 2022/04/12 | 1,162 | 1,165 | 1,134 | 1,145 | 50,100 |
| 2022/04/11 | 1,163 | 1,173 | 1,157 | 1,173 | 70,500 |
| 2022/04/08 | 1,155 | 1,163 | 1,145 | 1,153 | 69,400 |
| 2022/04/07 | 1,142 | 1,154 | 1,121 | 1,149 | 110,400 |
| 2022/04/06 | 1,144 | 1,159 | 1,136 | 1,159 | 48,300 |
| 2022/04/05 | 1,151 | 1,156 | 1,145 | 1,154 | 43,200 |
| 2022/04/04 | 1,138 | 1,150 | 1,123 | 1,150 | 48,300 |
| 2022/04/01 | 1,121 | 1,128 | 1,108 | 1,125 | 55,000 |
| 2022/03/31 | 1,142 | 1,154 | 1,138 | 1,138 | 82,200 |
| 2022/03/30 | 1,130 | 1,142 | 1,107 | 1,142 | 177,400 |
| 2022/03/29 | 1,196 | 1,196 | 1,169 | 1,190 | 211,500 |
| 2022/03/28 | 1,194 | 1,204 | 1,187 | 1,196 | 93,500 |
| 2022/03/25 | 1,213 | 1,213 | 1,183 | 1,193 | 105,500 |
| 2022/03/24 | 1,208 | 1,213 | 1,199 | 1,213 | 74,100 |
| 2022/03/23 | 1,205 | 1,217 | 1,196 | 1,210 | 101,800 |
| 2022/03/22 | 1,198 | 1,201 | 1,190 | 1,197 | 74,200 |
| 2022/03/18 | 1,182 | 1,192 | 1,176 | 1,192 | 78,700 |
| 2022/03/17 | 1,187 | 1,189 | 1,168 | 1,183 | 84,600 |
| 2022/03/16 | 1,197 | 1,197 | 1,173 | 1,177 | 75,500 |
| 2022/03/15 | 1,172 | 1,189 | 1,170 | 1,183 | 67,800 |
| 2022/03/14 | 1,158 | 1,169 | 1,142 | 1,166 | 96,100 |
| 2022/03/11 | 1,128 | 1,152 | 1,128 | 1,140 | 97,700 |
| 2022/03/10 | 1,123 | 1,145 | 1,122 | 1,143 | 111,000 |
| 2022/03/09 | 1,077 | 1,107 | 1,077 | 1,088 | 169,500 |
| 2022/03/08 | 1,095 | 1,105 | 1,067 | 1,075 | 174,500 |
| 2022/03/07 | 1,130 | 1,130 | 1,092 | 1,119 | 210,700 |
| 2022/03/04 | 1,151 | 1,160 | 1,134 | 1,140 | 134,200 |
| 2022/03/03 | 1,164 | 1,173 | 1,146 | 1,151 | 119,800 |
| 2022/03/02 | 1,150 | 1,156 | 1,139 | 1,153 | 72,800 |
| 2022/03/01 | 1,155 | 1,168 | 1,143 | 1,158 | 102,800 |
| 2022/02/28 | 1,146 | 1,164 | 1,144 | 1,152 | 88,100 |
| 2022/02/25 | 1,127 | 1,143 | 1,124 | 1,137 | 107,000 |
| 2022/02/24 | 1,133 | 1,140 | 1,105 | 1,121 | 157,600 |
| 2022/02/22 | 1,144 | 1,155 | 1,130 | 1,145 | 81,500 |
| 2022/02/21 | 1,136 | 1,158 | 1,125 | 1,152 | 79,300 |
| 2022/02/18 | 1,134 | 1,144 | 1,125 | 1,138 | 83,100 |
| 2022/02/17 | 1,141 | 1,152 | 1,137 | 1,141 | 69,600 |
| 2022/02/16 | 1,161 | 1,166 | 1,138 | 1,138 | 97,000 |
| 2022/02/15 | 1,180 | 1,183 | 1,140 | 1,141 | 125,800 |
| 2022/02/14 | 1,166 | 1,179 | 1,157 | 1,174 | 80,000 |
| 2022/02/10 | 1,197 | 1,206 | 1,178 | 1,178 | 96,900 |
| 2022/02/09 | 1,167 | 1,193 | 1,164 | 1,190 | 109,100 |
| 2022/02/08 | 1,127 | 1,162 | 1,124 | 1,156 | 111,500 |
| 2022/02/07 | 1,127 | 1,135 | 1,100 | 1,122 | 202,100 |
| 2022/02/04 | 1,168 | 1,180 | 1,120 | 1,137 | 333,000 |
| 2022/02/03 | 1,202 | 1,202 | 1,175 | 1,176 | 221,100 |
| 2022/02/02 | 1,190 | 1,213 | 1,182 | 1,208 | 111,700 |
| 2022/02/01 | 1,205 | 1,212 | 1,185 | 1,188 | 88,800 |
| 2022/01/31 | 1,184 | 1,206 | 1,183 | 1,193 | 86,100 |
| 2022/01/28 | 1,170 | 1,180 | 1,160 | 1,180 | 95,500 |
| 2022/01/27 | 1,194 | 1,204 | 1,155 | 1,161 | 183,200 |
| 2022/01/26 | 1,186 | 1,205 | 1,174 | 1,184 | 118,400 |
| 2022/01/25 | 1,180 | 1,186 | 1,165 | 1,186 | 132,200 |
| 2022/01/24 | 1,168 | 1,195 | 1,160 | 1,186 | 126,100 |
| 2022/01/21 | 1,162 | 1,195 | 1,145 | 1,179 | 246,400 |
| 2022/01/20 | 1,168 | 1,190 | 1,153 | 1,180 | 95,900 |
| 2022/01/19 | 1,206 | 1,240 | 1,145 | 1,165 | 542,900 |
| 2022/01/18 | 1,220 | 1,231 | 1,207 | 1,215 | 76,300 |
| 2022/01/17 | 1,218 | 1,227 | 1,208 | 1,212 | 60,400 |
| 2022/01/14 | 1,228 | 1,229 | 1,207 | 1,217 | 149,300 |
| 2022/01/13 | 1,249 | 1,265 | 1,232 | 1,235 | 103,000 |
| 2022/01/12 | 1,282 | 1,292 | 1,230 | 1,238 | 208,700 |
| 2022/01/11 | 1,265 | 1,275 | 1,255 | 1,275 | 147,300 |
| 2022/01/07 | 1,200 | 1,244 | 1,195 | 1,239 | 183,300 |
| 2022/01/06 | 1,184 | 1,199 | 1,178 | 1,183 | 92,700 |
| 2022/01/05 | 1,192 | 1,212 | 1,184 | 1,189 | 204,300 |
| 2022/01/04 | 1,198 | 1,204 | 1,182 | 1,189 | 161,300 |