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
2023/12/29 2,183 2,206 2,162 2,187 45,900
2023/12/28 2,169 2,186 2,150 2,183 44,100
2023/12/27 2,150 2,151 2,126 2,151 52,800
2023/12/26 2,120 2,133 2,115 2,122 32,500
2023/12/25 2,150 2,150 2,103 2,109 27,200
2023/12/22 2,122 2,138 2,117 2,126 32,700
2023/12/21 2,115 2,118 2,092 2,101 51,300
2023/12/20 2,152 2,164 2,136 2,142 53,700
2023/12/19 2,132 2,144 2,113 2,138 31,500
2023/12/18 2,141 2,141 2,085 2,114 55,500
2023/12/15 2,100 2,142 2,100 2,140 54,700
2023/12/14 2,112 2,120 2,084 2,086 63,100
2023/12/13 2,066 2,108 2,066 2,098 45,800
2023/12/12 2,062 2,085 2,051 2,051 32,400
2023/12/11 2,028 2,056 2,023 2,056 43,800
2023/12/08 2,045 2,047 1,999 2,013 78,200
2023/12/07 2,047 2,064 2,032 2,037 39,100
2023/12/06 2,021 2,064 2,021 2,056 48,200
2023/12/05 2,043 2,065 2,020 2,020 44,300
2023/12/04 2,063 2,068 2,021 2,063 48,800
2023/12/01 2,057 2,076 2,052 2,071 67,100
2023/11/30 2,005 2,054 1,996 2,052 90,600
2023/11/29 2,002 2,007 1,989 1,994 58,900
2023/11/28 2,012 2,017 2,000 2,007 38,400
2023/11/27 2,017 2,022 2,002 2,005 33,000
2023/11/24 2,037 2,037 2,015 2,015 29,400
2023/11/22 1,998 2,031 1,998 2,024 42,400
2023/11/21 2,012 2,018 1,997 2,001 34,500
2023/11/20 2,018 2,031 2,002 2,002 45,900
2023/11/17 1,987 2,035 1,985 2,035 49,700
2023/11/16 2,002 2,009 1,989 1,989 36,500
2023/11/15 2,023 2,023 1,995 2,008 39,700
2023/11/14 1,998 2,024 1,996 2,004 39,600
2023/11/13 2,024 2,037 1,993 2,002 48,700
2023/11/10 2,002 2,023 1,994 2,022 37,600
2023/11/09 1,989 2,031 1,981 2,024 62,500
2023/11/08 2,059 2,059 1,985 1,999 77,700
2023/11/07 2,052 2,052 2,012 2,031 62,900
2023/11/06 2,017 2,077 1,993 2,077 114,600
2023/11/02 2,049 2,049 1,941 1,982 216,900
2023/11/01 2,008 2,018 1,995 2,015 67,100
2023/10/31 1,957 1,978 1,932 1,978 65,400
2023/10/30 1,990 2,008 1,947 1,966 137,600
2023/10/27 1,990 2,021 1,990 2,021 40,500
2023/10/26 2,003 2,003 1,973 1,986 44,400
2023/10/25 2,019 2,029 1,994 2,006 40,700
2023/10/24 1,955 1,993 1,916 1,986 96,500
2023/10/23 2,015 2,018 1,977 1,983 53,600
2023/10/20 2,010 2,035 1,991 2,018 62,300
2023/10/19 2,070 2,077 2,017 2,020 63,900
2023/10/18 2,052 2,108 2,045 2,095 51,400
2023/10/17 2,075 2,100 2,038 2,053 32,000
2023/10/16 2,060 2,073 2,022 2,028 50,900
2023/10/13 2,101 2,114 2,069 2,072 38,000
2023/10/12 2,122 2,122 2,090 2,122 46,400
2023/10/11 2,152 2,168 2,126 2,141 47,900
2023/10/10 2,099 2,138 2,099 2,134 49,500
2023/10/06 2,087 2,096 2,055 2,077 44,900
2023/10/05 2,021 2,079 2,008 2,071 72,400
2023/10/04 2,066 2,072 1,990 2,000 145,700
2023/10/03 2,212 2,212 2,131 2,132 71,900
2023/10/02 2,272 2,296 2,213 2,213 72,200
2023/09/29 2,356 2,356 2,265 2,286 54,100
2023/09/28 2,397 2,427 2,334 2,338 114,900
2023/09/27 2,340 2,370 2,314 2,370 212,600
2023/09/26 2,315 2,375 2,280 2,326 77,400
2023/09/25 2,301 2,309 2,286 2,300 76,500
2023/09/22 2,288 2,321 2,261 2,308 77,300
2023/09/21 2,274 2,321 2,274 2,293 71,800
2023/09/20 2,326 2,336 2,266 2,266 85,900
2023/09/19 2,343 2,359 2,313 2,338 103,000
2023/09/15 2,327 2,369 2,326 2,344 57,500
2023/09/14 2,323 2,343 2,304 2,318 47,800
2023/09/13 2,350 2,354 2,302 2,319 57,100
2023/09/12 2,265 2,344 2,265 2,344 111,600
2023/09/11 2,240 2,261 2,228 2,245 92,800
2023/09/08 2,230 2,245 2,225 2,231 76,100
2023/09/07 2,240 2,254 2,225 2,228 83,400
2023/09/06 2,276 2,297 2,250 2,251 70,600
2023/09/05 2,267 2,277 2,252 2,276 59,300
2023/09/04 2,252 2,270 2,230 2,261 94,100
2023/09/01 2,205 2,244 2,198 2,244 90,800
2023/08/31 2,191 2,206 2,179 2,197 69,200
2023/08/30 2,159 2,215 2,153 2,190 80,300
2023/08/29 2,158 2,174 2,149 2,162 26,300
2023/08/28 2,130 2,148 2,123 2,148 32,500
2023/08/25 2,113 2,132 2,111 2,115 24,400
2023/08/24 2,154 2,163 2,134 2,135 28,700
2023/08/23 2,141 2,165 2,140 2,155 22,300
2023/08/22 2,126 2,155 2,117 2,150 39,700
2023/08/21 2,105 2,120 2,086 2,109 31,700
2023/08/18 2,110 2,117 2,063 2,075 40,300
2023/08/17 2,146 2,146 2,072 2,117 47,300
2023/08/16 2,171 2,193 2,146 2,146 40,300
2023/08/15 2,159 2,194 2,141 2,189 40,100
2023/08/14 2,114 2,158 2,113 2,150 101,000
2023/08/10 2,073 2,107 2,057 2,105 52,400
2023/08/09 2,040 2,073 2,016 2,073 71,700
2023/08/08 2,063 2,078 2,036 2,038 35,500
2023/08/07 2,012 2,047 1,980 2,047 96,400
2023/08/04 2,008 2,162 2,008 2,056 176,000
2023/08/03 2,052 2,054 2,022 2,031 37,700
2023/08/02 2,063 2,074 2,048 2,066 31,000
2023/08/01 2,069 2,086 2,062 2,072 16,300
2023/07/31 2,054 2,086 2,047 2,068 36,100
2023/07/28 2,021 2,046 2,002 2,031 70,700
2023/07/27 2,052 2,060 2,025 2,032 36,400
2023/07/26 2,027 2,058 2,020 2,053 36,400
2023/07/25 2,015 2,034 2,005 2,027 47,000
2023/07/24 2,010 2,012 1,992 1,996 24,200
2023/07/21 2,001 2,022 1,980 1,992 52,000
2023/07/20 2,007 2,021 1,997 2,007 30,400
2023/07/19 1,989 2,008 1,982 2,007 52,600
2023/07/18 1,908 1,971 1,908 1,954 63,900
2023/07/14 1,934 1,938 1,902 1,906 29,200
2023/07/13 1,940 1,941 1,901 1,927 42,600
2023/07/12 1,977 1,983 1,933 1,933 55,200
2023/07/11 1,974 2,002 1,963 1,965 42,100
2023/07/10 1,980 1,990 1,967 1,969 44,900
2023/07/07 1,972 1,999 1,965 1,970 45,500
2023/07/06 2,000 2,014 1,971 1,996 53,700
2023/07/05 2,000 2,018 1,984 2,001 61,700
2023/07/04 2,045 2,045 2,017 2,018 45,100
2023/07/03 2,054 2,072 2,046 2,048 22,100
2023/06/30 2,070 2,083 2,039 2,045 62,800
2023/06/29 2,112 2,125 2,071 2,082 38,200
2023/06/28 2,089 2,116 2,085 2,100 63,100
2023/06/27 2,040 2,067 2,033 2,059 35,500
2023/06/26 2,025 2,070 2,012 2,038 59,600
2023/06/23 2,110 2,112 2,024 2,051 98,300
2023/06/22 2,107 2,125 2,083 2,100 75,300
2023/06/21 2,021 2,100 2,020 2,096 109,100
2023/06/20 1,958 2,021 1,957 2,021 93,900
2023/06/19 1,952 1,970 1,944 1,958 47,300
2023/06/16 1,918 1,930 1,904 1,930 41,500
2023/06/15 1,902 1,923 1,894 1,909 32,900
2023/06/14 1,924 1,924 1,895 1,913 34,200
2023/06/13 1,910 1,939 1,905 1,905 53,800
2023/06/12 1,908 1,912 1,892 1,907 40,800
2023/06/09 1,881 1,902 1,866 1,899 55,500
2023/06/08 1,897 1,917 1,875 1,879 53,000
2023/06/07 1,870 1,912 1,870 1,889 103,000
2023/06/06 1,840 1,872 1,830 1,863 97,800
2023/06/05 1,850 1,856 1,831 1,852 59,500
2023/06/02 1,806 1,835 1,800 1,832 62,500
2023/06/01 1,788 1,806 1,788 1,793 40,000
2023/05/31 1,792 1,797 1,781 1,783 45,500
2023/05/30 1,808 1,811 1,792 1,808 26,500
2023/05/29 1,800 1,811 1,793 1,810 32,500
2023/05/26 1,804 1,804 1,784 1,788 47,600
2023/05/25 1,803 1,820 1,797 1,798 44,000
2023/05/24 1,804 1,824 1,803 1,814 34,400
2023/05/23 1,853 1,860 1,804 1,814 65,400
2023/05/22 1,835 1,865 1,830 1,852 46,300
2023/05/19 1,873 1,874 1,835 1,835 57,700
2023/05/18 1,858 1,868 1,840 1,865 52,400
2023/05/17 1,869 1,869 1,830 1,840 105,200
2023/05/16 1,890 1,890 1,850 1,873 100,500
2023/05/15 1,873 1,938 1,852 1,904 192,800
2023/05/12 1,898 1,901 1,868 1,881 58,600
2023/05/11 1,928 1,931 1,902 1,909 47,100
2023/05/10 1,935 1,951 1,920 1,932 75,600
2023/05/09 1,905 1,931 1,899 1,926 81,600
2023/05/08 1,873 1,904 1,873 1,895 62,400
2023/05/02 1,859 1,894 1,851 1,871 75,700
2023/05/01 1,860 1,872 1,848 1,855 61,300
2023/04/28 1,842 1,858 1,819 1,856 83,700
2023/04/27 1,812 1,832 1,804 1,829 49,300
2023/04/26 1,810 1,822 1,791 1,817 78,800
2023/04/25 1,850 1,864 1,826 1,839 64,800
2023/04/24 1,827 1,844 1,800 1,838 79,000
2023/04/21 1,852 1,867 1,813 1,828 111,900
2023/04/20 1,848 1,880 1,833 1,849 126,400
2023/04/19 1,830 1,856 1,816 1,831 114,500
2023/04/18 1,823 1,845 1,804 1,827 134,300
2023/04/17 1,790 1,816 1,752 1,809 170,700
2023/04/14 1,804 1,819 1,776 1,792 258,800
2023/04/13 1,890 1,906 1,810 1,810 498,700
2023/04/12 1,925 1,980 1,882 1,901 606,500
2023/04/11 1,935 1,946 1,826 1,899 645,100
2023/04/10 1,830 1,975 1,788 1,915 1,096,700
2023/04/07 1,778 1,885 1,767 1,825 1,674,900
2023/04/06 1,550 1,953 1,538 1,758 1,762,000
2023/04/05 1,583 1,583 1,548 1,553 41,200
2023/04/04 1,586 1,597 1,577 1,595 36,600
2023/04/03 1,598 1,600 1,576 1,577 29,500
2023/03/31 1,587 1,593 1,578 1,590 32,000
2023/03/30 1,561 1,579 1,547 1,574 72,500
2023/03/29 1,612 1,629 1,608 1,629 89,700
2023/03/28 1,610 1,614 1,600 1,606 30,200
2023/03/27 1,590 1,603 1,586 1,599 31,500
2023/03/24 1,588 1,605 1,581 1,584 57,700
2023/03/23 1,600 1,619 1,596 1,618 25,800
2023/03/22 1,603 1,623 1,589 1,616 30,900
2023/03/20 1,611 1,617 1,567 1,570 59,300
2023/03/17 1,634 1,649 1,620 1,625 29,800
2023/03/16 1,602 1,622 1,596 1,618 49,200
2023/03/15 1,633 1,655 1,625 1,650 36,900
2023/03/14 1,635 1,635 1,593 1,607 78,200
2023/03/13 1,669 1,670 1,642 1,668 58,100
2023/03/10 1,709 1,715 1,688 1,689 95,200
2023/03/09 1,716 1,734 1,716 1,719 34,100
2023/03/08 1,720 1,734 1,718 1,725 32,500
2023/03/07 1,739 1,747 1,718 1,728 35,000
2023/03/06 1,748 1,752 1,725 1,739 73,400
2023/03/03 1,716 1,737 1,713 1,714 37,200
2023/03/02 1,709 1,740 1,702 1,716 47,000
2023/03/01 1,678 1,709 1,664 1,709 45,500
2023/02/28 1,702 1,714 1,682 1,684 49,600
2023/02/27 1,644 1,703 1,641 1,688 85,100
2023/02/24 1,655 1,656 1,613 1,645 68,000
2023/02/22 1,622 1,690 1,608 1,655 228,000
2023/02/21 1,566 1,578 1,565 1,571 16,800
2023/02/20 1,555 1,568 1,555 1,562 13,700
2023/02/17 1,559 1,559 1,541 1,548 33,900
2023/02/16 1,564 1,568 1,558 1,564 15,600
2023/02/15 1,572 1,572 1,555 1,557 13,800
2023/02/14 1,560 1,567 1,556 1,559 14,100
2023/02/13 1,577 1,579 1,544 1,559 30,500
2023/02/10 1,572 1,583 1,565 1,572 19,400
2023/02/09 1,571 1,582 1,571 1,574 16,600
2023/02/08 1,585 1,603 1,569 1,575 39,400
2023/02/07 1,556 1,585 1,556 1,585 48,400
2023/02/06 1,540 1,572 1,540 1,556 68,800
2023/02/03 1,522 1,534 1,515 1,524 32,300
2023/02/02 1,544 1,552 1,525 1,530 45,200
2023/02/01 1,547 1,548 1,525 1,538 27,500
2023/01/31 1,513 1,587 1,511 1,538 227,200
2023/01/30 1,500 1,519 1,492 1,517 58,300
2023/01/27 1,505 1,507 1,495 1,500 18,200
2023/01/26 1,508 1,509 1,498 1,498 19,700
2023/01/25 1,491 1,504 1,488 1,502 18,400
2023/01/24 1,502 1,509 1,491 1,491 41,000
2023/01/23 1,486 1,498 1,479 1,498 28,700
2023/01/20 1,485 1,490 1,467 1,475 28,100
2023/01/19 1,472 1,495 1,469 1,486 28,600
2023/01/18 1,463 1,475 1,457 1,472 18,600
2023/01/17 1,449 1,463 1,449 1,460 22,000
2023/01/16 1,430 1,459 1,430 1,454 41,000
2023/01/13 1,463 1,466 1,436 1,444 37,200
2023/01/12 1,483 1,493 1,459 1,463 48,800
2023/01/11 1,475 1,491 1,475 1,489 28,200
2023/01/10 1,448 1,475 1,448 1,467 33,100
2023/01/06 1,420 1,442 1,420 1,438 25,100
2023/01/05 1,452 1,452 1,423 1,423 40,700
2023/01/04 1,467 1,468 1,447 1,452 22,300

このページの先頭へ