1. HOME >
  2. 株価時系列 >
  3. 3157 >
  4. 2023年

3157 ジオリーブグループ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2841,2951,2841,2914,4001,291
2023-12-281,2801,2901,2791,2844,5001,284
2023-12-271,2731,2801,2731,2804,7001,280
2023-12-261,2701,2701,2601,2671,7001,267
2023-12-251,2871,2871,2591,25916,7001,259
2023-12-221,2641,2691,2601,2674,9001,267
2023-12-211,2741,2761,2441,25614,5001,256
2023-12-201,2521,2771,2521,2739,7001,273
2023-12-191,2461,2581,2441,2504,4001,250
2023-12-181,2371,2461,2371,2462,2001,246
2023-12-151,2361,2381,2331,2371,5001,237
2023-12-141,2411,2411,2321,2362,0001,236
2023-12-131,2431,2431,2311,2332,7001,233
2023-12-121,2431,2431,2381,2431,7001,243
2023-12-111,2301,2431,2281,2432,8001,243
2023-12-081,2461,2461,2291,23010,8001,230
2023-12-071,2321,2331,2241,2244,9001,224
2023-12-061,2491,2491,2351,2353,0001,235
2023-12-051,2431,2441,2401,2412,6001,241
2023-12-041,2421,2461,2361,2433,9001,243
2023-12-011,2401,2501,2381,2485,0001,248
2023-11-301,2421,2491,2421,2457001,245
2023-11-291,2411,2481,2411,2442,6001,244
2023-11-281,2441,2441,2381,2442,3001,244
2023-11-271,2341,2451,2281,2447,4001,244
2023-11-241,2491,2531,2361,2368,0001,236
2023-11-221,2271,2431,2241,2428,5001,242
2023-11-211,2391,2391,2191,2215,7001,221
2023-11-201,2111,2391,2111,2209,4001,220
2023-11-171,2041,2101,1991,2094,2001,209
2023-11-161,2091,2091,1921,1953,7001,195
2023-11-151,2011,2111,2001,2003,4001,200
2023-11-141,1911,1981,1901,1981,9001,198
2023-11-131,1821,1901,1821,1882,0001,188
2023-11-101,1771,1881,1771,1823,1001,182
2023-11-091,1801,1881,1761,1785,1001,178
2023-11-081,1941,1941,1801,1802,9001,180
2023-11-071,1801,1861,1791,1814,2001,181
2023-11-061,1881,1881,1631,1797,3001,179
2023-11-021,1691,1711,1501,15812,9001,158
2023-11-011,1721,1821,1501,16217,6001,162
2023-10-311,1731,1791,1611,1669,4001,166
2023-10-301,2091,2141,1551,15556,6001,155
2023-10-271,1861,2091,1861,2096,3001,209
2023-10-261,1981,2031,1831,1834,0001,183
2023-10-251,2081,2081,1851,1997,7001,199
2023-10-241,1861,1881,1661,1827,1001,182
2023-10-231,1801,1881,1751,1755,3001,175
2023-10-201,1801,1841,1721,1802,7001,180
2023-10-191,1811,1861,1741,1792,7001,179
2023-10-181,1681,1871,1671,1874,7001,187
2023-10-171,1571,1751,1551,1676,6001,167
2023-10-161,1621,1711,1531,1578,0001,157
2023-10-131,1821,1831,1651,1659,3001,165
2023-10-121,1801,1901,1801,1823,4001,182
2023-10-111,1991,2031,1771,1779,8001,177
2023-10-101,1801,1991,1801,1997,1001,199
2023-10-061,1831,2061,1641,16511,3001,165
2023-10-051,1891,1941,1681,1835,9001,183
2023-10-041,1731,1791,1601,1607,1001,160
2023-10-031,2151,2161,1751,17510,2001,175
2023-10-021,2231,2381,2101,2108,3001,210
2023-09-291,2271,2481,2211,2294,7001,229
2023-09-281,2211,2631,2201,22015,8001,220
2023-09-271,2801,2801,2581,2755,4001,275
2023-09-261,2651,2781,2651,2785,0001,278
2023-09-251,2691,2701,2611,2685,1001,268
2023-09-221,2561,2681,2561,2605,3001,260
2023-09-211,2661,2731,2581,2584,3001,258
2023-09-201,2641,2741,2571,2575,9001,257
2023-09-191,2651,2741,2621,2746,2001,274
2023-09-151,2691,2741,2471,2536,8001,253
2023-09-141,2451,2621,2451,2624,8001,262
2023-09-131,2491,2501,2431,2433,3001,243
2023-09-121,2401,2501,2331,2504,2001,250
2023-09-111,2471,2481,2261,2267,1001,226
2023-09-081,2221,2381,2221,2334,2001,233
2023-09-071,2361,2451,2351,2362,8001,236
2023-09-061,2261,2361,2261,2363,0001,236
2023-09-051,2361,2361,2261,2302,8001,230
2023-09-041,2141,2301,2141,2308,3001,230
2023-09-011,2071,2101,2021,2103,2001,210
2023-08-311,2001,2071,1971,2072,8001,207
2023-08-301,2191,2191,2001,2005,1001,200
2023-08-291,2181,2181,2091,2132,3001,213
2023-08-281,2291,2291,2051,2145,7001,214
2023-08-251,2031,2031,1961,1996,1001,199
2023-08-241,1901,2041,1901,1965,6001,196
2023-08-231,1781,1901,1781,1903,4001,190
2023-08-221,1771,1781,1661,1782,9001,178
2023-08-211,1841,1841,1631,1634,2001,163
2023-08-181,1591,1681,1541,1544,3001,154
2023-08-171,1691,1691,1561,1645,2001,164
2023-08-161,1791,1811,1681,1693,7001,169
2023-08-151,1691,1831,1691,1793,8001,179
2023-08-141,1511,1761,1511,1683,8001,168
2023-08-101,1591,1591,1481,1504,8001,150
2023-08-091,1681,1681,1451,1484,7001,148
2023-08-081,1301,1651,1301,16414,3001,164
2023-08-071,1781,1851,1691,1796,1001,179
2023-08-041,1751,1861,1681,1697,0001,169
2023-08-031,1971,1971,1761,1768,8001,176
2023-08-021,2171,2171,1981,2034,3001,203
2023-08-011,2001,2191,1941,2112,6001,211
2023-07-311,2021,2051,1901,1943,0001,194
2023-07-281,1951,2091,1901,19135,0001,191
2023-07-271,2001,2041,1921,2015,0001,201
2023-07-261,1961,2051,1961,2006,0001,200
2023-07-251,2301,2301,1961,21015,9001,210
2023-07-241,2061,2281,2011,21911,7001,219
2023-07-211,2011,2081,1881,1887,2001,188
2023-07-201,1811,2091,1811,2017,3001,201
2023-07-191,1831,1831,1641,1766,4001,176
2023-07-181,1651,1751,1651,1654,7001,165
2023-07-141,1651,1751,1551,1643,6001,164
2023-07-131,1611,1651,1521,1547,7001,154
2023-07-121,1721,1901,1511,15210,0001,152
2023-07-111,1811,1821,1701,1706,0001,170
2023-07-101,1971,1971,1811,1819,3001,181
2023-07-071,2011,2051,1931,1937,8001,193
2023-07-061,2051,2121,1971,2015,3001,201
2023-07-051,1971,2121,1901,2058,8001,205
2023-07-041,1971,1971,1891,1964,6001,196
2023-07-031,1741,1951,1741,1887,3001,188
2023-06-301,1721,1751,1681,1746,0001,174
2023-06-291,1721,1741,1621,1706,1001,170
2023-06-281,1651,1681,1601,1683,9001,168
2023-06-271,1681,1711,1531,1623,2001,162
2023-06-261,1611,1731,1591,1632,5001,163
2023-06-231,1661,1741,1551,1566,4001,156
2023-06-221,1751,1751,1601,1665,1001,166
2023-06-211,1561,1741,1561,1713,9001,171
2023-06-201,1501,1551,1491,1543,9001,154
2023-06-191,1511,1521,1451,1502,8001,150
2023-06-161,1461,1531,1431,1493,6001,149
2023-06-151,1501,1501,1451,1463,5001,146
2023-06-141,1511,1611,1511,1524,6001,152
2023-06-131,1481,1571,1391,1506,3001,150
2023-06-121,1471,1501,1381,1446,9001,144
2023-06-091,1261,1411,1171,1379,3001,137
2023-06-081,1181,1361,1181,1184,6001,118
2023-06-071,1321,1391,1251,1265,6001,126
2023-06-061,1241,1341,1241,1332,4001,133
2023-06-051,1121,1281,1121,1288,1001,128
2023-06-021,1061,1161,1051,1097,7001,109
2023-06-011,1171,1271,1071,1076,5001,107
2023-05-311,1251,1321,1041,10410,4001,104
2023-05-301,1321,1371,1281,1296,0001,129
2023-05-291,1401,1431,1331,1335,7001,133
2023-05-261,1641,1641,1401,1407,7001,140
2023-05-251,1531,1651,1531,1595,5001,159
2023-05-241,1581,1631,1541,1633,8001,163
2023-05-231,1751,1751,1521,1555,5001,155
2023-05-221,1781,1781,1641,1752,8001,175
2023-05-191,1761,1761,1631,1683,1001,168
2023-05-181,1901,1901,1661,1765,1001,176
2023-05-171,1691,1831,1691,1794,4001,179
2023-05-161,1551,1711,1551,1683,4001,168
2023-05-151,1551,1771,1511,1678,1001,167
2023-05-121,1511,1651,1501,1605,7001,160
2023-05-111,1711,1821,1501,15116,8001,151
2023-05-101,2121,2121,1961,20210,0001,202
2023-05-091,2011,2061,1831,2063,5001,206
2023-05-081,1971,2051,1951,2016,0001,201
2023-05-021,1781,1931,1701,1934,8001,193
2023-05-011,1901,1901,1781,1815,3001,181
2023-04-281,1681,1891,1671,1784,6001,178
2023-04-271,1691,1931,1681,16834,1001,168
2023-04-261,1911,1971,1681,1687,6001,168
2023-04-251,1951,1991,1871,1916,7001,191
2023-04-241,1921,1951,1841,1935,4001,193
2023-04-211,1801,1871,1801,1814,2001,181
2023-04-201,1651,1921,1651,17911,0001,179
2023-04-191,1601,1621,1571,1624,3001,162
2023-04-181,1621,1651,1561,1614,3001,161
2023-04-171,1561,1581,1441,1559,7001,155
2023-04-141,1501,1511,1431,1516,7001,151
2023-04-131,1471,1511,1381,1446,2001,144
2023-04-121,1401,1441,1371,1445,5001,144
2023-04-111,1391,1461,1341,1379,8001,137
2023-04-101,1401,1401,1231,1328,0001,132
2023-04-071,1351,1471,1211,12112,0001,121
2023-04-061,1611,1661,1291,12915,2001,129
2023-04-051,1601,1711,1601,1609,5001,160
2023-04-041,1661,1781,1551,16715,6001,167
2023-04-031,1931,1931,1611,16519,2001,165
2023-03-311,2011,2031,1871,19312,7001,193
2023-03-301,2021,2081,1821,20147,1001,201
2023-03-291,2751,3041,2711,30426,7001,304
2023-03-281,2711,2771,2651,2758,3001,275
2023-03-271,2801,2841,2711,27110,0001,271
2023-03-241,2831,2831,2691,28011,7001,280
2023-03-231,2671,2821,2671,2828,1001,282
2023-03-221,2751,2791,2681,2729,7001,272
2023-03-201,2701,2771,2611,2628,8001,262
2023-03-171,2701,2701,2581,2625,3001,262
2023-03-161,2471,2611,2401,2579,6001,257
2023-03-151,2641,2651,2521,2637,4001,263
2023-03-141,2721,2721,2251,24513,6001,245
2023-03-131,2731,2871,2671,27612,5001,276
2023-03-101,3001,3051,2871,29615,8001,296
2023-03-091,2811,2971,2811,2948,8001,294
2023-03-081,2711,2821,2701,2809,2001,280
2023-03-071,2611,2691,2611,2679,6001,267
2023-03-061,2571,2671,2561,26110,4001,261
2023-03-031,2511,2591,2451,25212,7001,252
2023-03-021,2411,2571,2411,2518,7001,251
2023-03-011,2551,2551,2011,24023,0001,240
2023-02-281,2591,2661,2551,25516,9001,255
2023-02-271,2411,2591,2401,25911,8001,259
2023-02-241,2401,2441,2371,24110,6001,241
2023-02-221,2421,2421,2341,2406,2001,240
2023-02-211,2441,2451,2321,2427,3001,242
2023-02-201,2291,2401,2271,2408,3001,240
2023-02-171,2261,2281,2181,2246,0001,224
2023-02-161,2271,2361,2251,2318,4001,231
2023-02-151,2291,2331,2181,2277,9001,227
2023-02-141,2301,2371,2011,22912,7001,229
2023-02-131,2241,2311,2141,22511,6001,225
2023-02-101,2211,2231,2141,2214,8001,221
2023-02-091,2351,2351,2051,21419,4001,214
2023-02-081,2141,2251,2041,21512,6001,215
2023-02-071,2281,2791,2081,21266,5001,212
2023-02-061,2551,3501,2551,31626,5001,316
2023-02-031,2551,2551,2461,2486,1001,248
2023-02-021,2311,2551,2311,2558,3001,255
2023-02-011,2241,2331,2241,2312,6001,231
2023-01-311,2211,2241,2211,2241,3001,224
2023-01-301,2311,2481,1981,20932,6001,209
2023-01-271,2421,2421,2271,2313,4001,231
2023-01-261,2411,2411,2221,2394,6001,239
2023-01-251,2481,2501,2421,2486,8001,248
2023-01-241,2281,2481,2271,2486,4001,248
2023-01-231,2071,2271,2071,2276,1001,227
2023-01-201,1961,2111,1961,2045,4001,204
2023-01-191,1821,2051,1821,1968,3001,196
2023-01-181,1731,1831,1731,1823,1001,182
2023-01-171,1621,1731,1621,1734,6001,173
2023-01-161,1621,1701,1621,1624,2001,162
2023-01-131,1761,1761,1621,1626,0001,162
2023-01-121,1881,1901,1611,1619,0001,161
2023-01-111,1701,1791,1701,1773,5001,177
2023-01-101,1741,1741,1601,1673,7001,167
2023-01-061,1461,1471,1351,1462,7001,146
2023-01-051,1601,1611,1341,1346,1001,134
2023-01-041,1741,1741,1551,1607,3001,160

分割・併合履歴 ： [2017-09-27]1株→1.15株