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
2026/06/15 2,382 2,382 2,352 2,356 35,600
2026/06/12 2,348 2,368 2,326 2,362 52,600
2026/06/11 2,334 2,334 2,284 2,334 26,600
2026/06/10 2,335 2,364 2,331 2,337 28,600
2026/06/09 2,321 2,350 2,320 2,336 32,600
2026/06/08 2,300 2,327 2,288 2,303 30,600
2026/06/05 2,290 2,339 2,279 2,333 21,300
2026/06/04 2,265 2,294 2,263 2,280 21,000
2026/06/03 2,258 2,295 2,250 2,295 27,500
2026/06/02 2,260 2,269 2,210 2,258 54,100
2026/06/01 2,323 2,325 2,262 2,272 53,600
2026/05/29 2,340 2,361 2,325 2,325 32,000
2026/05/28 2,298 2,323 2,290 2,323 49,500
2026/05/27 2,297 2,310 2,283 2,298 36,900
2026/05/26 2,299 2,319 2,291 2,303 18,500
2026/05/25 2,301 2,317 2,290 2,299 24,300
2026/05/22 2,300 2,312 2,291 2,307 15,700
2026/05/21 2,327 2,340 2,299 2,299 19,100
2026/05/20 2,327 2,349 2,281 2,308 51,500
2026/05/19 2,328 2,339 2,285 2,339 29,300
2026/05/18 2,305 2,334 2,263 2,296 52,400
2026/05/15 2,350 2,389 2,280 2,297 66,600
2026/05/14 2,361 2,363 2,341 2,350 21,400
2026/05/13 2,368 2,384 2,361 2,361 17,900
2026/05/12 2,377 2,408 2,359 2,370 27,500
2026/05/11 2,378 2,404 2,375 2,375 31,000
2026/05/08 2,435 2,435 2,381 2,408 24,900
2026/05/07 2,440 2,455 2,426 2,435 21,000
2026/05/01 2,430 2,438 2,402 2,438 18,700
2026/04/30 2,426 2,426 2,401 2,418 24,100
2026/04/28 2,436 2,448 2,414 2,448 21,000
2026/04/27 2,415 2,432 2,403 2,416 27,200
2026/04/24 2,426 2,436 2,406 2,415 18,900
2026/04/23 2,450 2,450 2,393 2,409 29,300
2026/04/22 2,511 2,511 2,448 2,448 25,000
2026/04/21 2,512 2,518 2,488 2,493 17,200
2026/04/20 2,505 2,521 2,500 2,500 15,500
2026/04/17 2,514 2,537 2,504 2,504 17,500
2026/04/16 2,529 2,554 2,513 2,514 20,400
2026/04/15 2,534 2,555 2,518 2,536 36,200
2026/04/14 2,525 2,532 2,501 2,515 17,000
2026/04/13 2,542 2,552 2,502 2,506 25,300
2026/04/10 2,561 2,586 2,535 2,542 27,300
2026/04/09 2,593 2,600 2,554 2,556 33,900
2026/04/08 2,570 2,589 2,551 2,589 49,800
2026/04/07 2,529 2,556 2,516 2,531 30,400
2026/04/06 2,500 2,529 2,498 2,516 24,300
2026/04/03 2,484 2,513 2,478 2,501 25,200
2026/03/27 2,529 2,569 2,523 2,558 100,300
2026/03/26 2,547 2,552 2,510 2,533 46,000
2026/03/25 2,545 2,553 2,533 2,547 44,600
2026/03/24 2,500 2,516 2,473 2,501 47,400
2026/03/23 2,470 2,470 2,425 2,433 77,200
2026/03/19 2,580 2,580 2,516 2,516 46,800
2026/03/18 2,565 2,598 2,563 2,598 23,500
2026/03/17 2,561 2,569 2,540 2,540 21,700
2026/03/16 2,573 2,581 2,530 2,540 42,000
2026/03/13 2,567 2,590 2,560 2,573 42,900
2026/03/12 2,650 2,650 2,587 2,595 35,900
2026/03/11 2,670 2,682 2,650 2,650 24,700
2026/03/10 2,650 2,662 2,615 2,647 30,500
2026/03/09 2,556 2,602 2,539 2,600 72,100
2026/03/06 2,644 2,664 2,612 2,641 34,300
2026/03/05 2,675 2,692 2,639 2,647 39,100
2026/03/04 2,626 2,633 2,543 2,586 79,600
2026/03/03 2,740 2,741 2,668 2,676 62,200
2026/03/02 2,750 2,757 2,710 2,734 50,200
2026/02/27 2,735 2,800 2,734 2,800 23,200
2026/02/26 2,736 2,762 2,731 2,736 29,500
2026/02/25 2,765 2,765 2,730 2,741 22,400
2026/02/24 2,720 2,760 2,712 2,748 27,300
2026/02/20 2,717 2,734 2,695 2,719 27,800
2026/02/19 2,738 2,750 2,701 2,735 30,600
2026/02/18 2,749 2,757 2,731 2,738 22,000
2026/02/17 2,725 2,744 2,706 2,708 24,100
2026/02/16 2,717 2,729 2,702 2,721 31,100
2026/02/13 2,749 2,762 2,685 2,708 42,600
2026/02/12 2,715 2,766 2,711 2,749 63,300
2026/02/10 2,703 2,746 2,690 2,714 76,500
2026/02/09 2,589 2,706 2,555 2,701 176,800
2026/02/06 2,554 2,565 2,540 2,565 23,700
2026/02/05 2,547 2,580 2,536 2,560 37,500
2026/02/04 2,509 2,542 2,495 2,533 38,400
2026/02/03 2,482 2,512 2,482 2,503 39,300
2026/02/02 2,527 2,535 2,471 2,480 35,900
2026/01/30 2,480 2,509 2,470 2,509 24,300
2026/01/29 2,485 2,486 2,445 2,481 35,500
2026/01/28 2,485 2,498 2,461 2,486 32,600
2026/01/27 2,511 2,522 2,499 2,510 32,500
2026/01/26 2,550 2,550 2,511 2,517 50,300
2026/01/23 2,584 2,587 2,563 2,573 17,500
2026/01/22 2,531 2,573 2,531 2,570 19,300
2026/01/21 2,515 2,530 2,500 2,525 32,100
2026/01/20 2,589 2,589 2,540 2,540 29,400
2026/01/19 2,594 2,594 2,541 2,578 34,200
2026/01/16 2,567 2,595 2,558 2,594 39,300
2026/01/15 2,528 2,590 2,519 2,583 47,200
2026/01/14 2,556 2,576 2,522 2,537 68,400
2026/01/13 2,565 2,570 2,535 2,556 37,000
2026/01/09 2,519 2,550 2,519 2,534 23,700
2026/01/08 2,535 2,550 2,516 2,516 22,600
2026/01/07 2,510 2,555 2,505 2,535 25,500
2026/01/06 2,486 2,530 2,486 2,530 27,700
2026/01/05 2,480 2,500 2,464 2,485 35,200

このページの先頭へ