3157 ジオリーブグループ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,244 | 1,260 | 1,244 | 1,257 | 3,500 | 1,257 |
| 2024-05-01 | 1,239 | 1,252 | 1,239 | 1,247 | 3,300 | 1,247 |
| 2024-04-30 | 1,240 | 1,248 | 1,239 | 1,244 | 8,900 | 1,244 |
| 2024-04-26 | 1,290 | 1,293 | 1,231 | 1,231 | 37,900 | 1,231 |
| 2024-04-25 | 1,284 | 1,294 | 1,276 | 1,293 | 6,100 | 1,293 |
| 2024-04-24 | 1,286 | 1,296 | 1,270 | 1,284 | 5,300 | 1,284 |
| 2024-04-23 | 1,256 | 1,290 | 1,252 | 1,280 | 5,500 | 1,280 |
| 2024-04-22 | 1,257 | 1,261 | 1,253 | 1,253 | 3,000 | 1,253 |
| 2024-04-19 | 1,266 | 1,269 | 1,232 | 1,257 | 10,000 | 1,257 |
| 2024-04-18 | 1,251 | 1,279 | 1,251 | 1,269 | 5,700 | 1,269 |
| 2024-04-17 | 1,275 | 1,275 | 1,251 | 1,251 | 6,400 | 1,251 |
| 2024-04-16 | 1,301 | 1,313 | 1,275 | 1,275 | 9,100 | 1,275 |
| 2024-04-15 | 1,307 | 1,308 | 1,300 | 1,300 | 3,100 | 1,300 |
| 2024-04-12 | 1,325 | 1,332 | 1,311 | 1,313 | 6,400 | 1,313 |
| 2024-04-11 | 1,302 | 1,337 | 1,300 | 1,325 | 10,300 | 1,325 |
| 2024-04-10 | 1,302 | 1,330 | 1,302 | 1,318 | 7,700 | 1,318 |
| 2024-04-09 | 1,303 | 1,314 | 1,301 | 1,301 | 6,000 | 1,301 |
| 2024-04-08 | 1,336 | 1,336 | 1,301 | 1,303 | 9,500 | 1,303 |
| 2024-04-05 | 1,311 | 1,337 | 1,311 | 1,311 | 6,900 | 1,311 |
| 2024-04-04 | 1,314 | 1,340 | 1,314 | 1,321 | 9,000 | 1,321 |
| 2024-04-03 | 1,305 | 1,324 | 1,301 | 1,314 | 4,000 | 1,314 |
| 2024-04-02 | 1,321 | 1,335 | 1,307 | 1,307 | 8,400 | 1,307 |
| 2024-04-01 | 1,362 | 1,362 | 1,318 | 1,321 | 13,500 | 1,321 |
| 2024-03-29 | 1,355 | 1,381 | 1,348 | 1,366 | 16,400 | 1,366 |
| 2024-03-28 | 1,393 | 1,399 | 1,341 | 1,355 | 47,500 | 1,355 |
| 2024-03-27 | 1,480 | 1,495 | 1,451 | 1,452 | 47,900 | 1,452 |
| 2024-03-26 | 1,484 | 1,492 | 1,466 | 1,471 | 19,300 | 1,471 |
| 2024-03-25 | 1,484 | 1,487 | 1,463 | 1,479 | 21,300 | 1,479 |
| 2024-03-22 | 1,470 | 1,485 | 1,429 | 1,472 | 18,900 | 1,472 |
| 2024-03-21 | 1,450 | 1,476 | 1,450 | 1,470 | 12,100 | 1,470 |
| 2024-03-19 | 1,438 | 1,448 | 1,427 | 1,448 | 8,700 | 1,448 |
| 2024-03-18 | 1,433 | 1,436 | 1,401 | 1,430 | 13,600 | 1,430 |
| 2024-03-15 | 1,384 | 1,412 | 1,384 | 1,411 | 13,700 | 1,411 |
| 2024-03-14 | 1,383 | 1,392 | 1,375 | 1,384 | 7,400 | 1,384 |
| 2024-03-13 | 1,382 | 1,385 | 1,372 | 1,383 | 16,200 | 1,383 |
| 2024-03-12 | 1,378 | 1,380 | 1,353 | 1,380 | 8,800 | 1,380 |
| 2024-03-11 | 1,394 | 1,394 | 1,372 | 1,380 | 18,800 | 1,380 |
| 2024-03-08 | 1,380 | 1,381 | 1,371 | 1,375 | 6,500 | 1,375 |
| 2024-03-07 | 1,363 | 1,380 | 1,354 | 1,369 | 10,100 | 1,369 |
| 2024-03-06 | 1,353 | 1,360 | 1,350 | 1,353 | 5,900 | 1,353 |
| 2024-03-05 | 1,330 | 1,353 | 1,330 | 1,349 | 4,800 | 1,349 |
| 2024-03-04 | 1,342 | 1,342 | 1,326 | 1,330 | 16,100 | 1,330 |
| 2024-03-01 | 1,346 | 1,348 | 1,340 | 1,342 | 3,800 | 1,342 |
| 2024-02-29 | 1,348 | 1,348 | 1,333 | 1,334 | 7,700 | 1,334 |
| 2024-02-28 | 1,332 | 1,350 | 1,332 | 1,340 | 9,000 | 1,340 |
| 2024-02-27 | 1,359 | 1,359 | 1,331 | 1,332 | 5,500 | 1,332 |
| 2024-02-26 | 1,347 | 1,356 | 1,337 | 1,338 | 7,600 | 1,338 |
| 2024-02-22 | 1,337 | 1,344 | 1,330 | 1,344 | 8,500 | 1,344 |
| 2024-02-21 | 1,336 | 1,337 | 1,326 | 1,337 | 4,700 | 1,337 |
| 2024-02-20 | 1,329 | 1,336 | 1,323 | 1,332 | 4,300 | 1,332 |
| 2024-02-19 | 1,295 | 1,320 | 1,295 | 1,320 | 7,800 | 1,320 |
| 2024-02-16 | 1,275 | 1,300 | 1,272 | 1,295 | 12,300 | 1,295 |
| 2024-02-15 | 1,310 | 1,310 | 1,270 | 1,280 | 12,700 | 1,280 |
| 2024-02-14 | 1,325 | 1,328 | 1,310 | 1,310 | 6,400 | 1,310 |
| 2024-02-13 | 1,339 | 1,339 | 1,327 | 1,327 | 11,900 | 1,327 |
| 2024-02-09 | 1,333 | 1,352 | 1,333 | 1,341 | 6,200 | 1,341 |
| 2024-02-08 | 1,335 | 1,339 | 1,331 | 1,339 | 5,100 | 1,339 |
| 2024-02-07 | 1,334 | 1,341 | 1,327 | 1,334 | 9,500 | 1,334 |
| 2024-02-06 | 1,355 | 1,365 | 1,330 | 1,343 | 18,500 | 1,343 |
| 2024-02-05 | 1,378 | 1,378 | 1,354 | 1,354 | 8,900 | 1,354 |
| 2024-02-02 | 1,349 | 1,371 | 1,349 | 1,368 | 6,200 | 1,368 |
| 2024-02-01 | 1,338 | 1,355 | 1,338 | 1,348 | 5,100 | 1,348 |
| 2024-01-31 | 1,368 | 1,368 | 1,340 | 1,341 | 17,800 | 1,341 |
| 2024-01-30 | 1,388 | 1,391 | 1,350 | 1,350 | 44,000 | 1,350 |
| 2024-01-29 | 1,364 | 1,389 | 1,364 | 1,389 | 8,900 | 1,389 |
| 2024-01-26 | 1,374 | 1,378 | 1,363 | 1,363 | 4,900 | 1,363 |
| 2024-01-25 | 1,354 | 1,374 | 1,354 | 1,374 | 9,000 | 1,374 |
| 2024-01-24 | 1,361 | 1,363 | 1,352 | 1,361 | 5,400 | 1,361 |
| 2024-01-23 | 1,359 | 1,360 | 1,350 | 1,350 | 4,500 | 1,350 |
| 2024-01-22 | 1,341 | 1,365 | 1,341 | 1,359 | 9,000 | 1,359 |
| 2024-01-19 | 1,341 | 1,346 | 1,338 | 1,340 | 5,900 | 1,340 |
| 2024-01-18 | 1,345 | 1,345 | 1,340 | 1,340 | 2,700 | 1,340 |
| 2024-01-17 | 1,339 | 1,345 | 1,333 | 1,339 | 3,400 | 1,339 |
| 2024-01-16 | 1,336 | 1,341 | 1,320 | 1,339 | 12,500 | 1,339 |
| 2024-01-15 | 1,331 | 1,343 | 1,321 | 1,330 | 9,000 | 1,330 |
| 2024-01-12 | 1,352 | 1,357 | 1,324 | 1,330 | 9,000 | 1,330 |
| 2024-01-11 | 1,361 | 1,366 | 1,350 | 1,356 | 6,700 | 1,356 |
| 2024-01-10 | 1,371 | 1,372 | 1,358 | 1,361 | 4,900 | 1,361 |
| 2024-01-09 | 1,340 | 1,399 | 1,340 | 1,356 | 10,400 | 1,356 |
| 2024-01-05 | 1,338 | 1,348 | 1,331 | 1,336 | 8,000 | 1,336 |
| 2024-01-04 | 1,292 | 1,341 | 1,292 | 1,330 | 15,200 | 1,330 |
分割・併合履歴 ： [2017-09-27]1株→1.15株
