3157 ジオリーブグループ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,034 | 1,035 | 1,010 | 1,018 | 8,700 | 1,018 |
| 2025-04-03 | 1,050 | 1,050 | 1,041 | 1,041 | 6,400 | 1,041 |
| 2025-04-02 | 1,060 | 1,060 | 1,051 | 1,051 | 3,200 | 1,051 |
| 2025-04-01 | 1,069 | 1,069 | 1,060 | 1,061 | 6,900 | 1,061 |
| 2025-03-31 | 1,084 | 1,084 | 1,069 | 1,074 | 7,900 | 1,074 |
| 2025-03-28 | 1,100 | 1,100 | 1,080 | 1,080 | 30,400 | 1,080 |
| 2025-03-27 | 1,165 | 1,170 | 1,165 | 1,166 | 15,800 | 1,166 |
| 2025-03-26 | 1,164 | 1,169 | 1,162 | 1,169 | 8,200 | 1,169 |
| 2025-03-25 | 1,160 | 1,164 | 1,155 | 1,164 | 16,100 | 1,164 |
| 2025-03-24 | 1,155 | 1,166 | 1,155 | 1,166 | 12,700 | 1,166 |
| 2025-03-21 | 1,147 | 1,158 | 1,147 | 1,153 | 6,700 | 1,153 |
| 2025-03-19 | 1,146 | 1,149 | 1,146 | 1,147 | 4,600 | 1,147 |
| 2025-03-18 | 1,145 | 1,149 | 1,145 | 1,149 | 6,300 | 1,149 |
| 2025-03-17 | 1,145 | 1,148 | 1,144 | 1,148 | 4,200 | 1,148 |
| 2025-03-14 | 1,149 | 1,149 | 1,143 | 1,149 | 5,100 | 1,149 |
| 2025-03-13 | 1,148 | 1,150 | 1,147 | 1,150 | 3,500 | 1,150 |
| 2025-03-12 | 1,147 | 1,153 | 1,146 | 1,153 | 4,200 | 1,153 |
| 2025-03-11 | 1,146 | 1,148 | 1,133 | 1,148 | 5,000 | 1,148 |
| 2025-03-10 | 1,148 | 1,150 | 1,146 | 1,147 | 3,800 | 1,147 |
| 2025-03-07 | 1,131 | 1,144 | 1,130 | 1,144 | 5,400 | 1,144 |
| 2025-03-06 | 1,133 | 1,133 | 1,129 | 1,131 | 3,800 | 1,131 |
| 2025-03-05 | 1,124 | 1,133 | 1,124 | 1,133 | 2,300 | 1,133 |
| 2025-03-04 | 1,131 | 1,131 | 1,122 | 1,128 | 3,800 | 1,128 |
| 2025-03-03 | 1,136 | 1,136 | 1,127 | 1,131 | 4,200 | 1,131 |
| 2025-02-28 | 1,120 | 1,125 | 1,120 | 1,120 | 5,700 | 1,120 |
| 2025-02-27 | 1,118 | 1,119 | 1,107 | 1,118 | 5,600 | 1,118 |
| 2025-02-26 | 1,116 | 1,118 | 1,110 | 1,118 | 2,700 | 1,118 |
| 2025-02-25 | 1,124 | 1,124 | 1,108 | 1,117 | 7,800 | 1,117 |
| 2025-02-21 | 1,136 | 1,136 | 1,121 | 1,131 | 6,900 | 1,131 |
| 2025-02-20 | 1,125 | 1,128 | 1,117 | 1,117 | 3,300 | 1,117 |
| 2025-02-19 | 1,115 | 1,120 | 1,115 | 1,120 | 2,200 | 1,120 |
| 2025-02-18 | 1,110 | 1,116 | 1,109 | 1,113 | 3,400 | 1,113 |
| 2025-02-17 | 1,099 | 1,111 | 1,099 | 1,111 | 4,000 | 1,111 |
| 2025-02-14 | 1,091 | 1,099 | 1,091 | 1,095 | 1,800 | 1,095 |
| 2025-02-13 | 1,099 | 1,100 | 1,091 | 1,091 | 4,600 | 1,091 |
| 2025-02-12 | 1,097 | 1,098 | 1,090 | 1,096 | 4,100 | 1,096 |
| 2025-02-10 | 1,088 | 1,097 | 1,088 | 1,097 | 3,200 | 1,097 |
| 2025-02-07 | 1,085 | 1,088 | 1,080 | 1,088 | 3,400 | 1,088 |
| 2025-02-06 | 1,069 | 1,082 | 1,069 | 1,082 | 1,800 | 1,082 |
| 2025-02-05 | 1,073 | 1,079 | 1,067 | 1,069 | 4,300 | 1,069 |
| 2025-02-04 | 1,063 | 1,074 | 1,063 | 1,070 | 7,100 | 1,070 |
| 2025-02-03 | 1,064 | 1,065 | 1,056 | 1,064 | 4,700 | 1,064 |
| 2025-01-31 | 1,059 | 1,066 | 1,050 | 1,056 | 17,800 | 1,056 |
| 2025-01-30 | 1,093 | 1,095 | 1,041 | 1,041 | 75,700 | 1,041 |
| 2025-01-29 | 1,102 | 1,109 | 1,100 | 1,101 | 6,200 | 1,101 |
| 2025-01-28 | 1,104 | 1,109 | 1,101 | 1,103 | 4,000 | 1,103 |
| 2025-01-27 | 1,105 | 1,112 | 1,101 | 1,104 | 4,400 | 1,104 |
| 2025-01-24 | 1,101 | 1,104 | 1,093 | 1,103 | 6,800 | 1,103 |
| 2025-01-23 | 1,082 | 1,097 | 1,078 | 1,097 | 5,600 | 1,097 |
| 2025-01-22 | 1,111 | 1,115 | 1,081 | 1,081 | 14,700 | 1,081 |
| 2025-01-21 | 1,109 | 1,111 | 1,100 | 1,104 | 3,900 | 1,104 |
| 2025-01-20 | 1,100 | 1,109 | 1,099 | 1,107 | 2,600 | 1,107 |
| 2025-01-17 | 1,111 | 1,114 | 1,095 | 1,100 | 9,100 | 1,100 |
| 2025-01-16 | 1,125 | 1,129 | 1,111 | 1,111 | 4,700 | 1,111 |
| 2025-01-15 | 1,135 | 1,135 | 1,120 | 1,124 | 4,000 | 1,124 |
| 2025-01-14 | 1,127 | 1,131 | 1,122 | 1,125 | 4,100 | 1,125 |
| 2025-01-10 | 1,127 | 1,136 | 1,120 | 1,122 | 3,200 | 1,122 |
| 2025-01-09 | 1,148 | 1,150 | 1,128 | 1,128 | 3,500 | 1,128 |
| 2025-01-08 | 1,148 | 1,151 | 1,140 | 1,146 | 3,400 | 1,146 |
| 2025-01-07 | 1,158 | 1,159 | 1,150 | 1,150 | 5,800 | 1,150 |
| 2025-01-06 | 1,150 | 1,168 | 1,150 | 1,158 | 9,000 | 1,158 |
分割・併合履歴 ： [2017-09-27]1株→1.15株