1. HOME >
  2. 株価時系列 >
  3. 3157 >
  4. 2016年

3157 ジオリーブグループ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3058760258759614,700518.26
2016-12-29587587585587600510.44
2016-12-28582587582585600508.70
2016-12-275805815785801,600504.35
2016-12-265845855785782,700502.61
2016-12-2258158157857912,300503.48
2016-12-215765875765857,400508.70
2016-12-205755945755855,800508.70
2016-12-195755845755781,700502.61
2016-12-165735755725752,600500
2016-12-155755755735752,400500
2016-12-145755765755762,000500.87
2016-12-135855855735761,900500.87
2016-12-125855855755841,200507.83
2016-12-095805825735758,200500
2016-12-085935945815904,500513.04
2016-12-075805905805901,400513.04
2016-12-065765795745751,300500
2016-12-055725765725761,000500.87
2016-12-025755755715721,600497.39
2016-12-015695765695751,200500
2016-11-30568569568569700494.78
2016-11-295625685625681,400493.91
2016-11-285695695635632,300489.57
2016-11-255745755655697,400494.78
2016-11-245745765745761,400500.87
2016-11-225725755705752,400500
2016-11-215665795665722,800497.39
2016-11-185705755575631,600489.57
2016-11-17570570570570300495.65
2016-11-16570570570570500495.65
2016-11-155775775675671,100493.04
2016-11-145665755665752,600500
2016-11-11561567561566600492.17
2016-11-10556558556558200485.22
2016-11-095555555525521,500480
2016-11-08559563555555600482.61
2016-11-07560560560560300486.96
2016-11-04563566563566700492.17
2016-11-02555566555566900492.17
2016-11-015505575465578,800484.35
2016-10-315635745625665,400492.17
2016-10-285755755735731,300498.26
2016-10-27577577570570800495.65
2016-10-265935935615696,700494.78
2016-10-2562362359160217,000523.48
2016-10-2456166056162656,100544.35
2016-10-21557560557560900486.96
2016-10-20560560560560100486.96
2016-10-195505585505571,500484.35
2016-10-18543550543550900478.26
2016-10-17543543541541600470.44
2016-10-14550553543543600472.17
2016-10-135405535405502,100478.26
2016-10-12565565550550600478.26
2016-10-11544556544555400482.61
2016-10-07542545542544500473.04
2016-10-06541541541541100470.44
2016-10-05549549548548200476.52
2016-10-045485485485481,000476.52
2016-10-03540548540548200476.52
2016-09-305405405205407,300469.57
2016-09-28559559559559100486.09
2016-09-27555555555555100482.61
2016-09-26560560560560300486.96
2016-09-235745745605604,800486.96
2016-09-215535655535652,000491.30
2016-09-205425545425531,000480.87
2016-09-1654254254154210,100471.30
2016-09-14548548542542400471.30
2016-09-135515515515511,300479.13
2016-09-125475515445511,900479.13
2016-09-08540542540542900471.30
2016-09-075425425425421,100471.30
2016-09-06545545545545100473.91
2016-09-05545545545545100473.91
2016-09-02545545545545100473.91
2016-08-31545545545545100473.91
2016-08-305445545445442,600473.04
2016-08-29545545543544500473.04
2016-08-265765765465461,500474.78
2016-08-255775775775774,400501.74
2016-08-245685775685772,100501.74
2016-08-23560569560569500494.78
2016-08-225505605505582,800485.22
2016-08-19545545545545300473.91
2016-08-18540550540543700472.17
2016-08-17540540540540200469.57
2016-08-16540540540540100469.57
2016-08-15540540540540100469.57
2016-08-12545545542542200471.30
2016-08-095505505505501,000478.26
2016-08-085455505455502,200478.26
2016-08-05546546546546100474.78
2016-08-04545545545545100473.91
2016-08-035455455445441,900473.04
2016-08-025405425405421,000471.30
2016-08-01544544540540400469.57
2016-07-29548548546546200474.78
2016-07-28558558558558200485.22
2016-07-27561561561561300487.83
2016-07-26575575548561700487.83
2016-07-2558058056757511,900500
2016-07-225765775665764,000500.87
2016-07-215645765645732,600498.26
2016-07-205595705595641,800490.44
2016-07-19555559555559900486.09
2016-07-155505525505521,800480
2016-07-14550550550550300478.26
2016-07-13545545545545300473.91
2016-07-12550550545545200473.91
2016-07-085555555405555,800482.61
2016-07-075455555455551,200482.61
2016-07-06541546541543800472.17
2016-07-055345385335381,200467.83
2016-07-04528533528533700463.48
2016-07-01524524524524100455.65
2016-06-295255305225221,600453.91
2016-06-28520522520522500453.91
2016-06-27532532520520400452.17
2016-06-245475475205217,700453.04
2016-06-23537539537539900468.70
2016-06-22540540533537600466.96
2016-06-21526536526536900466.09
2016-06-205245275245251,100456.52
2016-06-17523525523525300456.52
2016-06-165225255225231,000454.78
2016-06-15527527522522200453.91
2016-06-14529529522522700453.91
2016-06-13530532523523700454.78
2016-06-10527527525525200456.52
2016-06-08525526523523600454.78
2016-06-075265335265261,200457.39
2016-06-06527527527527200458.26
2016-06-03536536530530300460.87
2016-06-02537537527527900458.26
2016-06-015275355275271,800458.26
2016-05-315285285275271,200458.26
2016-05-305265285255281,700459.13
2016-05-27529530529530800460.87
2016-05-26525525525525500456.52
2016-05-255435435255256,300456.52
2016-05-245305355305331,300463.48
2016-05-235305305205201,800452.17
2016-05-20525525525525200456.52
2016-05-195285305245261,700457.39
2016-05-185245245245241,000455.65
2016-05-17530530524530700460.87
2016-05-165225305225301,200460.87
2016-05-135335355255302,800460.87
2016-05-125415475275358,000465.22
2016-05-11542548542548900476.52
2016-05-09541542541542200471.30
2016-05-06547547547547100475.65
2016-05-025445555315311,200461.74
2016-04-28555555551551700479.13
2016-04-255605605545555,600482.61
2016-04-225495555495551,600482.61
2016-04-21545548545548900476.52
2016-04-20540544538544900473.04
2016-04-195365395365362,200466.09
2016-04-185395395335362,000466.09
2016-04-15539539535539300468.70
2016-04-14535538535537400466.96
2016-04-13529531529531900461.74
2016-04-12541541531531700461.74
2016-04-11526528526528800459.13
2016-04-07528530525525600456.52
2016-04-06532532529530500460.87
2016-04-055375405335331,700463.48
2016-04-04546546538538600467.83
2016-04-015455455335362,000466.09
2016-03-315485545425421,700471.30
2016-03-305565565465482,800476.52
2016-03-2955957055556011,100486.96
2016-03-2860760958660413,600525.22
2016-03-256036086016076,900527.83
2016-03-246016055986042,500525.22
2016-03-235976005815954,900517.39
2016-03-225935955905953,500517.39
2016-03-185865895865881,500511.30
2016-03-175855855805842,400507.83
2016-03-165785875785841,600507.83
2016-03-155785835785831,400506.96
2016-03-145825845785782,800502.61
2016-03-115805825785782,300502.61
2016-03-105805825785811,000505.22
2016-03-095805805775801,600504.35
2016-03-085805805785781,700502.61
2016-03-075785805785801,300504.35
2016-03-04580580577577600501.74
2016-03-035615725615721,100497.39
2016-03-025805805745781,100502.61
2016-03-01580580569578900502.61
2016-02-29563570563565900491.30
2016-02-265575575555552,400482.61
2016-02-255605605535549,100481.74
2016-02-24551559551557900484.35
2016-02-235605605535536,200480.87
2016-02-22544555544555800482.61
2016-02-19535548535544600473.04
2016-02-18534534534534200464.35
2016-02-17530543530533700463.48
2016-02-16537537533533400463.48
2016-02-155405405345351,700465.22
2016-02-125035355035254,400456.52
2016-02-105585585435431,200472.17
2016-02-095465505465481,600476.52
2016-02-085685685415453,600473.91
2016-02-05569569568568200493.91
2016-02-045695695615611,700487.83
2016-02-03580580567567700493.04
2016-02-02578580578580800504.35
2016-02-015875885785782,400502.61
2016-01-29580583573581500505.22
2016-01-28567580565580300504.35
2016-01-27570574570574400499.13
2016-01-26569570569570300495.65
2016-01-255805805605676,000493.04
2016-01-225615705615701,000495.65
2016-01-215705705615633,300489.57
2016-01-20547555547550900478.26
2016-01-19543555543546400474.78
2016-01-185505595435434,900472.17
2016-01-15567569559560600486.96
2016-01-145605625535571,000484.35
2016-01-135505675505661,200492.17
2016-01-125805815505505,500478.26
2016-01-08580580580580200504.35
2016-01-075785825755751,400500
2016-01-065735835625801,700504.35
2016-01-05551555551555900482.61
2016-01-045765765505506,000478.26

分割・併合履歴 ： [2017-09-27]1株→1.15株