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
2025/10/31 2,301 2,312 2,287 2,312 34,900
2025/10/30 2,321 2,326 2,301 2,301 96,100
2025/10/29 2,335 2,340 2,295 2,307 35,000
2025/10/28 2,377 2,379 2,333 2,335 34,700
2025/10/27 2,379 2,400 2,379 2,396 29,100
2025/10/24 2,394 2,394 2,367 2,369 19,900
2025/10/23 2,375 2,396 2,366 2,396 49,000
2025/10/22 2,334 2,361 2,334 2,355 31,400
2025/10/21 2,332 2,341 2,319 2,319 14,200
2025/10/20 2,322 2,329 2,315 2,327 24,600
2025/10/17 2,291 2,307 2,288 2,296 21,000
2025/10/16 2,315 2,319 2,296 2,300 17,200
2025/10/15 2,270 2,306 2,267 2,296 37,100
2025/10/14 2,249 2,276 2,240 2,257 53,200
2025/10/10 2,290 2,290 2,252 2,263 41,200
2025/10/09 2,306 2,324 2,297 2,300 28,300
2025/10/08 2,341 2,352 2,314 2,314 36,900
2025/10/07 2,345 2,351 2,334 2,351 30,400
2025/10/06 2,376 2,376 2,335 2,344 46,500
2025/10/03 2,317 2,338 2,311 2,326 25,700
2025/10/02 2,312 2,330 2,292 2,320 60,300
2025/10/01 2,385 2,391 2,288 2,297 86,100
2025/09/30 2,415 2,415 2,381 2,396 43,500
2025/09/29 2,402 2,422 2,361 2,402 138,400
2025/09/26 2,414 2,445 2,411 2,431 257,900
2025/09/25 2,395 2,429 2,395 2,417 134,200
2025/09/24 2,402 2,421 2,387 2,419 101,300
2025/09/22 2,370 2,405 2,370 2,390 134,700
2025/09/19 2,392 2,400 2,365 2,386 96,800
2025/09/18 2,403 2,406 2,380 2,390 82,500
2025/09/17 2,413 2,413 2,386 2,398 58,900
2025/09/16 2,410 2,416 2,400 2,413 73,400
2025/09/12 2,400 2,410 2,386 2,405 61,500
2025/09/11 2,391 2,420 2,380 2,400 71,100
2025/09/10 2,404 2,415 2,391 2,396 55,700
2025/09/09 2,422 2,440 2,400 2,416 54,000
2025/09/08 2,440 2,442 2,410 2,427 62,400
2025/09/05 2,386 2,417 2,382 2,410 61,500
2025/09/04 2,381 2,395 2,368 2,395 43,700
2025/09/03 2,386 2,410 2,375 2,377 53,000
2025/09/02 2,395 2,396 2,370 2,376 60,800
2025/09/01 2,388 2,400 2,376 2,386 69,500
2025/08/29 2,370 2,380 2,354 2,376 63,100
2025/08/28 2,360 2,367 2,342 2,357 57,600
2025/08/27 2,344 2,358 2,335 2,349 36,100
2025/08/26 2,345 2,347 2,324 2,330 35,000
2025/08/25 2,324 2,331 2,310 2,330 51,300
2025/08/22 2,278 2,280 2,263 2,280 16,900
2025/08/21 2,278 2,280 2,262 2,280 15,700
2025/08/20 2,264 2,279 2,256 2,270 17,400
2025/08/19 2,266 2,284 2,253 2,273 30,300
2025/08/18 2,265 2,272 2,253 2,261 35,500
2025/08/15 2,245 2,246 2,217 2,230 27,400
2025/08/14 2,241 2,259 2,217 2,232 35,300
2025/08/13 2,265 2,270 2,233 2,241 53,000
2025/08/12 2,200 2,258 2,156 2,257 170,700
2025/08/08 2,196 2,200 2,182 2,200 21,900
2025/08/07 2,198 2,198 2,181 2,181 17,400
2025/08/06 2,167 2,193 2,167 2,193 22,900
2025/08/05 2,169 2,183 2,160 2,167 27,600
2025/08/04 2,150 2,161 2,136 2,151 23,800
2025/08/01 2,130 2,162 2,130 2,161 44,600
2025/07/31 2,115 2,127 2,107 2,127 31,500
2025/07/30 2,101 2,115 2,094 2,109 54,000
2025/07/29 2,098 2,098 2,083 2,097 18,900
2025/07/28 2,091 2,109 2,078 2,099 41,000
2025/07/25 2,086 2,096 2,074 2,076 60,800
2025/07/24 2,085 2,086 2,077 2,086 24,200
2025/07/23 2,057 2,088 2,054 2,085 36,800
2025/07/22 2,053 2,063 2,039 2,044 18,000
2025/07/18 2,064 2,070 2,052 2,053 11,300
2025/07/17 2,057 2,073 2,054 2,058 15,800
2025/07/16 2,089 2,089 2,064 2,064 15,500
2025/07/15 2,076 2,089 2,076 2,089 30,400
2025/07/14 2,083 2,088 2,074 2,075 18,600
2025/07/11 2,085 2,088 2,080 2,080 30,600
2025/07/10 2,085 2,085 2,065 2,077 26,900
2025/07/09 2,055 2,090 2,055 2,082 29,800
2025/07/08 2,048 2,060 2,035 2,052 23,600
2025/07/07 2,060 2,060 2,031 2,034 21,500
2025/07/04 2,063 2,073 2,053 2,054 16,500
2025/07/03 2,066 2,079 2,058 2,063 26,900
2025/07/02 2,062 2,086 2,062 2,070 30,500
2025/07/01 2,071 2,078 2,052 2,054 16,200
2025/06/30 2,087 2,089 2,070 2,070 23,800
2025/06/27 2,060 2,081 2,060 2,081 26,900
2025/06/26 2,060 2,080 2,047 2,057 24,900
2025/06/25 2,050 2,058 2,038 2,048 30,300
2025/06/24 2,060 2,060 2,039 2,047 23,500
2025/06/23 2,032 2,045 2,023 2,040 21,700
2025/06/20 2,068 2,068 2,035 2,035 33,900
2025/06/19 2,083 2,083 2,059 2,060 33,200
2025/06/18 2,038 2,126 2,031 2,083 118,500
2025/06/17 2,030 2,039 2,020 2,038 18,900
2025/06/16 2,027 2,036 2,021 2,036 10,600
2025/06/13 2,031 2,031 2,013 2,016 23,800
2025/06/12 2,040 2,048 2,033 2,036 16,200
2025/06/11 2,042 2,050 2,032 2,048 10,100
2025/06/10 2,051 2,064 2,042 2,042 14,100
2025/06/09 2,060 2,062 2,050 2,062 13,200
2025/06/06 2,056 2,071 2,053 2,057 6,000
2025/06/05 2,065 2,070 2,052 2,061 14,000
2025/06/04 2,050 2,077 2,050 2,065 10,000
2025/06/03 2,087 2,087 2,059 2,059 11,700
2025/06/02 2,080 2,082 2,070 2,076 13,700
2025/05/30 2,060 2,084 2,050 2,080 16,100
2025/05/29 2,080 2,086 2,062 2,070 23,600
2025/05/28 2,056 2,088 2,056 2,080 31,100
2025/05/27 2,039 2,059 2,038 2,055 14,700
2025/05/26 2,020 2,048 2,006 2,038 20,900
2025/05/23 2,036 2,046 2,022 2,031 13,300
2025/05/22 2,000 2,039 1,999 2,023 24,500
2025/05/21 2,023 2,045 2,010 2,015 15,900
2025/05/20 2,095 2,095 2,022 2,022 34,900
2025/05/19 2,076 2,092 2,059 2,083 41,000
2025/05/16 2,025 2,100 2,009 2,099 86,400
2025/05/15 1,934 2,074 1,924 2,013 147,200
2025/05/14 1,938 1,941 1,904 1,934 29,700
2025/05/13 1,952 1,952 1,936 1,939 14,400
2025/05/12 1,931 1,934 1,917 1,934 25,500
2025/05/09 1,920 1,947 1,919 1,929 38,100
2025/05/08 1,926 1,926 1,909 1,919 15,500
2025/05/07 1,900 1,925 1,894 1,919 20,900
2025/05/02 1,901 1,914 1,892 1,899 26,500
2025/05/01 1,920 1,920 1,901 1,901 12,500
2025/04/30 1,917 1,921 1,903 1,921 16,800
2025/04/28 1,931 1,942 1,917 1,917 29,300
2025/04/25 1,930 1,938 1,918 1,931 19,200
2025/04/24 1,945 1,945 1,926 1,929 15,900
2025/04/23 1,940 1,956 1,922 1,943 28,500
2025/04/22 1,905 1,929 1,905 1,922 14,700
2025/04/21 1,908 1,921 1,900 1,905 23,700
2025/04/18 1,875 1,914 1,864 1,914 27,400
2025/04/17 1,840 1,860 1,840 1,857 11,200
2025/04/16 1,853 1,861 1,835 1,840 21,100
2025/04/15 1,870 1,877 1,859 1,859 22,000
2025/04/14 1,852 1,877 1,845 1,858 34,600
2025/04/11 1,807 1,825 1,771 1,825 52,100
2025/04/10 1,892 1,892 1,820 1,845 58,100
2025/04/09 1,777 1,777 1,713 1,744 72,700
2025/04/08 1,771 1,823 1,770 1,808 67,500
2025/04/07 1,647 1,732 1,631 1,691 93,100
2025/04/04 1,874 1,874 1,761 1,798 122,700
2025/04/03 1,921 1,940 1,910 1,930 60,800
2025/04/02 2,009 2,009 1,969 1,980 46,000
2025/04/01 2,000 2,010 1,987 1,990 38,700
2025/03/31 2,025 2,025 1,977 1,984 86,300
2025/03/28 2,030 2,069 2,025 2,053 68,100
2025/03/27 2,098 2,129 2,098 2,129 104,700
2025/03/26 2,121 2,127 2,106 2,110 64,500
2025/03/25 2,141 2,150 2,097 2,112 116,600
2025/03/24 2,145 2,145 2,121 2,136 39,600
2025/03/21 2,128 2,146 2,125 2,143 30,500
2025/03/19 2,112 2,124 2,102 2,118 30,800
2025/03/18 2,115 2,146 2,112 2,112 33,500
2025/03/17 2,105 2,114 2,100 2,109 28,700
2025/03/14 2,081 2,103 2,076 2,099 32,700
2025/03/13 2,079 2,100 2,076 2,100 68,500
2025/03/12 2,051 2,078 2,050 2,078 32,100
2025/03/11 2,056 2,057 2,032 2,045 51,000
2025/03/10 2,087 2,090 2,068 2,074 23,800
2025/03/07 2,060 2,082 2,034 2,069 62,900
2025/03/06 2,064 2,110 2,064 2,081 296,700
2025/03/05 2,037 2,060 2,028 2,048 129,500
2025/03/04 2,045 2,050 2,031 2,042 40,100
2025/03/03 2,051 2,062 2,041 2,058 45,500
2025/02/28 2,049 2,073 2,035 2,049 120,800
2025/02/27 2,108 2,120 2,103 2,118 17,600
2025/02/26 2,087 2,100 2,080 2,098 22,500
2025/02/25 2,080 2,108 2,070 2,098 18,800
2025/02/21 2,080 2,082 2,062 2,080 26,000
2025/02/20 2,101 2,102 2,070 2,080 41,400
2025/02/19 2,129 2,129 2,101 2,101 22,400
2025/02/18 2,123 2,129 2,109 2,129 18,700
2025/02/17 2,142 2,142 2,122 2,122 17,700
2025/02/14 2,161 2,161 2,123 2,129 30,500
2025/02/13 2,145 2,163 2,145 2,152 20,700
2025/02/12 2,171 2,180 2,140 2,146 22,100
2025/02/10 2,197 2,197 2,159 2,161 25,600
2025/02/07 2,170 2,211 2,170 2,202 40,200
2025/02/06 2,162 2,208 2,162 2,165 42,700
2025/02/05 2,158 2,170 2,143 2,162 19,200
2025/02/04 2,183 2,183 2,100 2,150 43,000
2025/02/03 2,184 2,184 2,155 2,155 26,100
2025/01/31 2,185 2,197 2,161 2,192 30,800
2025/01/30 2,210 2,211 2,186 2,194 18,800
2025/01/29 2,207 2,210 2,187 2,210 16,900
2025/01/28 2,195 2,207 2,190 2,207 9,600
2025/01/27 2,143 2,205 2,142 2,183 51,300
2025/01/24 2,149 2,153 2,131 2,145 8,600
2025/01/23 2,140 2,150 2,125 2,125 16,400
2025/01/22 2,149 2,162 2,137 2,140 15,800
2025/01/21 2,136 2,148 2,135 2,140 7,500
2025/01/20 2,120 2,147 2,120 2,135 9,900
2025/01/17 2,115 2,121 2,099 2,108 15,200
2025/01/16 2,143 2,180 2,115 2,115 20,800
2025/01/15 2,112 2,146 2,112 2,143 19,600
2025/01/14 2,139 2,140 2,103 2,112 31,500
2025/01/10 2,163 2,174 2,151 2,152 17,300
2025/01/09 2,181 2,188 2,156 2,163 29,200
2025/01/08 2,210 2,223 2,180 2,180 21,200
2025/01/07 2,233 2,238 2,200 2,212 59,300
2025/01/06 2,281 2,281 2,231 2,234 32,700

このページの先頭へ