8101 (株)GSIクレオス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,234 | 2,244 | 2,224 | 2,242 | 8,800 | 2,242 |
| 2024-04-30 | 2,222 | 2,262 | 2,222 | 2,255 | 17,900 | 2,255 |
| 2024-04-26 | 2,206 | 2,230 | 2,200 | 2,230 | 15,000 | 2,230 |
| 2024-04-25 | 2,250 | 2,250 | 2,205 | 2,205 | 19,400 | 2,205 |
| 2024-04-24 | 2,254 | 2,255 | 2,235 | 2,240 | 14,800 | 2,240 |
| 2024-04-23 | 2,266 | 2,266 | 2,242 | 2,255 | 12,200 | 2,255 |
| 2024-04-22 | 2,267 | 2,280 | 2,230 | 2,258 | 26,900 | 2,258 |
| 2024-04-19 | 2,248 | 2,259 | 2,185 | 2,223 | 40,000 | 2,223 |
| 2024-04-18 | 2,220 | 2,275 | 2,218 | 2,258 | 25,300 | 2,258 |
| 2024-04-17 | 2,260 | 2,261 | 2,215 | 2,215 | 29,800 | 2,215 |
| 2024-04-16 | 2,315 | 2,318 | 2,255 | 2,257 | 38,500 | 2,257 |
| 2024-04-15 | 2,332 | 2,350 | 2,323 | 2,325 | 21,500 | 2,325 |
| 2024-04-12 | 2,342 | 2,376 | 2,342 | 2,361 | 21,900 | 2,361 |
| 2024-04-11 | 2,323 | 2,353 | 2,312 | 2,342 | 20,000 | 2,342 |
| 2024-04-10 | 2,323 | 2,339 | 2,322 | 2,326 | 11,800 | 2,326 |
| 2024-04-09 | 2,317 | 2,344 | 2,316 | 2,336 | 21,900 | 2,336 |
| 2024-04-08 | 2,314 | 2,321 | 2,303 | 2,314 | 27,200 | 2,314 |
| 2024-04-05 | 2,319 | 2,340 | 2,298 | 2,320 | 32,200 | 2,320 |
| 2024-04-04 | 2,345 | 2,345 | 2,316 | 2,324 | 20,400 | 2,324 |
| 2024-04-03 | 2,300 | 2,355 | 2,291 | 2,332 | 37,600 | 2,332 |
| 2024-04-02 | 2,381 | 2,381 | 2,304 | 2,305 | 37,600 | 2,305 |
| 2024-04-01 | 2,427 | 2,427 | 2,344 | 2,352 | 36,600 | 2,352 |
| 2024-03-29 | 2,369 | 2,426 | 2,369 | 2,423 | 51,000 | 2,423 |
| 2024-03-28 | 2,395 | 2,410 | 2,364 | 2,368 | 55,300 | 2,368 |
| 2024-03-27 | 2,487 | 2,487 | 2,454 | 2,465 | 61,900 | 2,465 |
| 2024-03-26 | 2,440 | 2,476 | 2,428 | 2,465 | 46,100 | 2,465 |
| 2024-03-25 | 2,437 | 2,450 | 2,419 | 2,440 | 53,400 | 2,440 |
| 2024-03-22 | 2,415 | 2,459 | 2,415 | 2,449 | 34,800 | 2,449 |
| 2024-03-21 | 2,430 | 2,439 | 2,412 | 2,415 | 40,400 | 2,415 |
| 2024-03-19 | 2,373 | 2,409 | 2,343 | 2,409 | 32,700 | 2,409 |
| 2024-03-18 | 2,348 | 2,379 | 2,335 | 2,371 | 36,400 | 2,371 |
| 2024-03-15 | 2,325 | 2,338 | 2,314 | 2,328 | 20,900 | 2,328 |
| 2024-03-14 | 2,288 | 2,330 | 2,288 | 2,326 | 23,700 | 2,326 |
| 2024-03-13 | 2,333 | 2,342 | 2,294 | 2,295 | 25,800 | 2,295 |
| 2024-03-12 | 2,318 | 2,330 | 2,281 | 2,322 | 41,400 | 2,322 |
| 2024-03-11 | 2,355 | 2,370 | 2,321 | 2,343 | 45,600 | 2,343 |
| 2024-03-08 | 2,337 | 2,414 | 2,337 | 2,405 | 58,100 | 2,405 |
| 2024-03-07 | 2,361 | 2,373 | 2,339 | 2,348 | 46,400 | 2,348 |
| 2024-03-06 | 2,352 | 2,396 | 2,341 | 2,368 | 28,800 | 2,368 |
| 2024-03-05 | 2,365 | 2,370 | 2,326 | 2,362 | 45,500 | 2,362 |
| 2024-03-04 | 2,398 | 2,406 | 2,369 | 2,380 | 50,100 | 2,380 |
| 2024-03-01 | 2,429 | 2,440 | 2,388 | 2,394 | 36,400 | 2,394 |
| 2024-02-29 | 2,396 | 2,417 | 2,381 | 2,411 | 29,900 | 2,411 |
| 2024-02-28 | 2,376 | 2,433 | 2,376 | 2,410 | 40,400 | 2,410 |
| 2024-02-27 | 2,370 | 2,393 | 2,359 | 2,376 | 29,500 | 2,376 |
| 2024-02-26 | 2,393 | 2,409 | 2,369 | 2,373 | 29,200 | 2,373 |
| 2024-02-22 | 2,410 | 2,419 | 2,376 | 2,392 | 25,900 | 2,392 |
| 2024-02-21 | 2,402 | 2,421 | 2,377 | 2,384 | 22,500 | 2,384 |
| 2024-02-20 | 2,430 | 2,448 | 2,399 | 2,402 | 31,400 | 2,402 |
| 2024-02-19 | 2,375 | 2,428 | 2,375 | 2,417 | 28,800 | 2,417 |
| 2024-02-16 | 2,371 | 2,384 | 2,358 | 2,376 | 35,300 | 2,376 |
| 2024-02-15 | 2,426 | 2,426 | 2,336 | 2,341 | 50,600 | 2,341 |
| 2024-02-14 | 2,408 | 2,425 | 2,384 | 2,391 | 42,600 | 2,391 |
| 2024-02-13 | 2,449 | 2,452 | 2,388 | 2,410 | 53,300 | 2,410 |
| 2024-02-09 | 2,427 | 2,469 | 2,426 | 2,430 | 61,100 | 2,430 |
| 2024-02-08 | 2,398 | 2,426 | 2,381 | 2,420 | 52,100 | 2,420 |
| 2024-02-07 | 2,374 | 2,406 | 2,364 | 2,387 | 49,900 | 2,387 |
| 2024-02-06 | 2,321 | 2,419 | 2,320 | 2,372 | 109,800 | 2,372 |
| 2024-02-05 | 2,336 | 2,371 | 2,290 | 2,321 | 94,700 | 2,321 |
| 2024-02-02 | 2,400 | 2,414 | 2,256 | 2,336 | 228,000 | 2,336 |
| 2024-02-01 | 2,369 | 2,392 | 2,357 | 2,377 | 51,700 | 2,377 |
| 2024-01-31 | 2,346 | 2,371 | 2,341 | 2,371 | 33,500 | 2,371 |
| 2024-01-30 | 2,368 | 2,368 | 2,337 | 2,338 | 39,500 | 2,338 |
| 2024-01-29 | 2,360 | 2,381 | 2,357 | 2,374 | 41,200 | 2,374 |
| 2024-01-26 | 2,353 | 2,361 | 2,322 | 2,326 | 41,700 | 2,326 |
| 2024-01-25 | 2,319 | 2,355 | 2,319 | 2,355 | 53,900 | 2,355 |
| 2024-01-24 | 2,292 | 2,317 | 2,276 | 2,315 | 51,000 | 2,315 |
| 2024-01-23 | 2,299 | 2,299 | 2,260 | 2,276 | 35,900 | 2,276 |
| 2024-01-22 | 2,235 | 2,281 | 2,229 | 2,278 | 46,400 | 2,278 |
| 2024-01-19 | 2,238 | 2,238 | 2,218 | 2,219 | 32,200 | 2,219 |
| 2024-01-18 | 2,211 | 2,237 | 2,210 | 2,216 | 25,200 | 2,216 |
| 2024-01-17 | 2,238 | 2,264 | 2,211 | 2,211 | 44,700 | 2,211 |
| 2024-01-16 | 2,266 | 2,266 | 2,238 | 2,238 | 30,400 | 2,238 |
| 2024-01-15 | 2,230 | 2,270 | 2,228 | 2,255 | 53,300 | 2,255 |
| 2024-01-12 | 2,253 | 2,272 | 2,231 | 2,231 | 49,400 | 2,231 |
| 2024-01-11 | 2,280 | 2,288 | 2,263 | 2,270 | 61,800 | 2,270 |
| 2024-01-10 | 2,281 | 2,290 | 2,251 | 2,251 | 57,200 | 2,251 |
| 2024-01-09 | 2,281 | 2,302 | 2,260 | 2,277 | 64,800 | 2,277 |
| 2024-01-05 | 2,239 | 2,254 | 2,226 | 2,244 | 47,700 | 2,244 |
| 2024-01-04 | 2,190 | 2,220 | 2,159 | 2,220 | 50,300 | 2,220 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2017-09-27]1株→0.1株 [1987-05-27]1株→1.18株 [1985-05-28]1株→1.1株
