4018 (株)Geolocation Technology 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 | 1,000 | 1,025 | 975 | 1,014 | 1,200 | 1,014 |
| 2025-04-03 | 992 | 1,024 | 975 | 1,000 | 1,700 | 1,000 |
| 2025-04-02 | 985 | 999 | 974 | 977 | 1,200 | 977 |
| 2025-04-01 | 955 | 970 | 955 | 970 | 1,100 | 970 |
| 2025-03-31 | 949 | 955 | 948 | 955 | 2,200 | 955 |
| 2025-03-28 | 946 | 949 | 940 | 948 | 1,500 | 948 |
| 2025-03-27 | 955 | 955 | 907 | 937 | 5,900 | 937 |
| 2025-03-26 | 949 | 956 | 948 | 948 | 4,100 | 948 |
| 2025-03-25 | 948 | 949 | 947 | 949 | 900 | 949 |
| 2025-03-24 | 940 | 948 | 940 | 946 | 600 | 946 |
| 2025-03-21 | 925 | 934 | 925 | 934 | 1,000 | 934 |
| 2025-03-19 | 911 | 918 | 911 | 918 | 1,500 | 918 |
| 2025-03-18 | 913 | 914 | 902 | 907 | 900 | 907 |
| 2025-03-17 | 890 | 918 | 885 | 903 | 11,600 | 903 |
| 2025-03-14 | 959 | 959 | 905 | 930 | 6,200 | 930 |
| 2025-03-13 | 954 | 959 | 954 | 959 | 300 | 959 |
| 2025-03-12 | 951 | 952 | 951 | 952 | 200 | 952 |
| 2025-03-11 | 949 | 960 | 949 | 950 | 300 | 950 |
| 2025-03-10 | 969 | 969 | 945 | 945 | 1,900 | 945 |
| 2025-03-07 | 975 | 975 | 960 | 969 | 600 | 969 |
| 2025-03-06 | 959 | 975 | 959 | 975 | 300 | 975 |
| 2025-03-05 | 935 | 950 | 935 | 950 | 1,000 | 950 |
| 2025-03-04 | 935 | 935 | 935 | 935 | 200 | 935 |
| 2025-03-03 | 929 | 930 | 914 | 930 | 1,300 | 930 |
| 2025-02-28 | 925 | 928 | 925 | 928 | 1,000 | 928 |
| 2025-02-27 | 937 | 937 | 926 | 926 | 600 | 926 |
| 2025-02-26 | 918 | 937 | 917 | 937 | 700 | 937 |
| 2025-02-25 | 914 | 928 | 906 | 917 | 2,100 | 917 |
| 2025-02-21 | 970 | 970 | 900 | 925 | 7,100 | 925 |
| 2025-02-20 | 960 | 970 | 950 | 970 | 2,800 | 970 |
| 2025-02-19 | 970 | 970 | 970 | 970 | 2,800 | 970 |
| 2025-02-18 | 990 | 990 | 980 | 980 | 1,800 | 980 |
| 2025-02-17 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2025-02-14 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2025-02-13 | 1,000 | 1,000 | 970 | 970 | 300 | 970 |
| 2025-02-12 | 980 | 999 | 980 | 999 | 500 | 999 |
| 2025-02-10 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 2025-02-07 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2025-02-06 | 966 | 971 | 955 | 966 | 700 | 966 |
| 2025-02-05 | 945 | 953 | 945 | 953 | 800 | 953 |
| 2025-02-04 | 939 | 939 | 938 | 938 | 500 | 938 |
| 2025-02-03 | 940 | 941 | 916 | 939 | 1,100 | 939 |
| 2025-01-31 | 970 | 970 | 923 | 942 | 4,400 | 942 |
| 2025-01-30 | 960 | 975 | 947 | 970 | 4,500 | 970 |
| 2025-01-29 | 1,000 | 1,009 | 975 | 975 | 2,100 | 975 |
| 2025-01-28 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2025-01-27 | 1,005 | 1,005 | 977 | 992 | 3,400 | 992 |
| 2025-01-24 | 1,000 | 1,029 | 999 | 1,029 | 3,000 | 1,029 |
| 2025-01-23 | 1,039 | 1,039 | 1,039 | 1,039 | 100 | 1,039 |
| 2025-01-22 | 1,050 | 1,050 | 1,040 | 1,040 | 500 | 1,040 |
| 2025-01-21 | 1,050 | 1,050 | 1,049 | 1,050 | 2,000 | 1,050 |
| 2025-01-20 | 1,050 | 1,050 | 1,025 | 1,025 | 800 | 1,025 |
| 2025-01-17 | 1,020 | 1,020 | 1,020 | 1,020 | 1,100 | 1,020 |
| 2025-01-16 | - | - | - | 1,050 | - | 1,050 |
| 2025-01-15 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 1,050 |
| 2025-01-14 | 1,031 | 1,035 | 1,020 | 1,035 | 500 | 1,035 |
| 2025-01-10 | 1,020 | 1,030 | 1,020 | 1,030 | 500 | 1,030 |
| 2025-01-09 | 1,010 | 1,029 | 1,001 | 1,021 | 600 | 1,021 |
| 2025-01-08 | 1,006 | 1,045 | 1,005 | 1,025 | 900 | 1,025 |
| 2025-01-07 | 1,005 | 1,050 | 1,005 | 1,046 | 1,600 | 1,046 |
| 2025-01-06 | 975 | 1,035 | 975 | 1,005 | 2,100 | 1,005 |
分割・併合履歴 ： [2021-12-29]1株→2株