4018 (株)Geolocation Technology 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 947 | 947 | 947 | 947 | 100 | 947 |
| 2024-11-21 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2024-11-20 | 948 | 948 | 948 | 948 | 200 | 948 |
| 2024-11-19 | 980 | 980 | 947 | 947 | 600 | 947 |
| 2024-11-18 | 946 | 946 | 946 | 946 | 100 | 946 |
| 2024-11-15 | 940 | 960 | 940 | 950 | 700 | 950 |
| 2024-11-14 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2024-11-13 | 955 | 955 | 950 | 950 | 600 | 950 |
| 2024-11-12 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2024-11-11 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2024-11-08 | 957 | 957 | 935 | 937 | 500 | 937 |
| 2024-11-07 | - | - | - | 943 | - | 943 |
| 2024-11-06 | 955 | 955 | 943 | 943 | 300 | 943 |
| 2024-11-05 | 960 | 960 | 944 | 954 | 500 | 954 |
| 2024-11-01 | 937 | 937 | 937 | 937 | 200 | 937 |
| 2024-10-31 | 955 | 955 | 950 | 950 | 200 | 950 |
| 2024-10-30 | 932 | 955 | 932 | 955 | 300 | 955 |
| 2024-10-29 | 932 | 932 | 932 | 932 | 100 | 932 |
| 2024-10-28 | 932 | 932 | 932 | 932 | 200 | 932 |
| 2024-10-25 | 932 | 932 | 932 | 932 | 500 | 932 |
| 2024-10-24 | 932 | 932 | 932 | 932 | 300 | 932 |
| 2024-10-23 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2024-10-22 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2024-10-21 | 948 | 948 | 948 | 948 | 500 | 948 |
| 2024-10-18 | 948 | 949 | 948 | 949 | 500 | 949 |
| 2024-10-17 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2024-10-16 | 935 | 935 | 935 | 935 | 100 | 935 |
| 2024-10-15 | 937 | 947 | 936 | 936 | 400 | 936 |
| 2024-10-11 | 927 | 927 | 927 | 927 | 100 | 927 |
| 2024-10-10 | 948 | 948 | 948 | 948 | 500 | 948 |
| 2024-10-09 | 930 | 930 | 930 | 930 | 200 | 930 |
| 2024-10-08 | 915 | 930 | 915 | 930 | 300 | 930 |
| 2024-10-07 | 915 | 925 | 915 | 925 | 1,100 | 925 |
| 2024-10-04 | 920 | 920 | 920 | 920 | 700 | 920 |
| 2024-10-03 | 940 | 940 | 935 | 935 | 400 | 935 |
| 2024-10-02 | 920 | 934 | 920 | 934 | 300 | 934 |
| 2024-10-01 | 905 | 935 | 905 | 935 | 500 | 935 |
| 2024-09-30 | 950 | 950 | 905 | 905 | 900 | 905 |
| 2024-09-27 | 905 | 950 | 905 | 950 | 300 | 950 |
| 2024-09-26 | - | - | - | 950 | - | 950 |
| 2024-09-25 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2024-09-24 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2024-09-20 | 920 | 951 | 920 | 950 | 700 | 950 |
| 2024-09-19 | 901 | 901 | 901 | 901 | 100 | 901 |
| 2024-09-18 | 953 | 953 | 908 | 908 | 600 | 908 |
| 2024-09-17 | 922 | 922 | 898 | 898 | 500 | 898 |
| 2024-09-13 | 893 | 922 | 893 | 922 | 700 | 922 |
| 2024-09-12 | - | - | - | 901 | - | 901 |
| 2024-09-11 | 920 | 920 | 901 | 901 | 200 | 901 |
| 2024-09-10 | 925 | 925 | 925 | 925 | 300 | 925 |
| 2024-09-09 | 930 | 930 | 900 | 900 | 500 | 900 |
| 2024-09-06 | 910 | 910 | 900 | 900 | 200 | 900 |
| 2024-09-05 | 901 | 902 | 900 | 900 | 600 | 900 |
| 2024-09-04 | 887 | 931 | 884 | 931 | 500 | 931 |
| 2024-09-03 | 907 | 909 | 883 | 898 | 1,400 | 898 |
| 2024-09-02 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2024-08-30 | 900 | 900 | 893 | 893 | 500 | 893 |
| 2024-08-29 | 890 | 900 | 887 | 900 | 900 | 900 |
| 2024-08-28 | 930 | 930 | 920 | 920 | 200 | 920 |
| 2024-08-27 | 945 | 945 | 925 | 925 | 400 | 925 |
| 2024-08-26 | 900 | 915 | 900 | 915 | 300 | 915 |
| 2024-08-23 | 932 | 946 | 910 | 910 | 600 | 910 |
| 2024-08-22 | 899 | 929 | 899 | 929 | 500 | 929 |
| 2024-08-21 | 897 | 900 | 897 | 900 | 200 | 900 |
| 2024-08-20 | 895 | 900 | 895 | 900 | 2,500 | 900 |
| 2024-08-19 | 940 | 940 | 940 | 940 | 200 | 940 |
| 2024-08-16 | 898 | 950 | 887 | 940 | 2,400 | 940 |
| 2024-08-15 | 875 | 875 | 856 | 856 | 700 | 856 |
| 2024-08-14 | 854 | 875 | 853 | 875 | 1,900 | 875 |
| 2024-08-13 | 860 | 870 | 850 | 860 | 1,900 | 860 |
| 2024-08-09 | 949 | 965 | 920 | 920 | 2,000 | 920 |
| 2024-08-08 | 860 | 948 | 860 | 948 | 1,200 | 948 |
| 2024-08-07 | 842 | 950 | 842 | 950 | 3,500 | 950 |
| 2024-08-06 | 840 | 860 | 840 | 850 | 2,100 | 850 |
| 2024-08-05 | 845 | 845 | 803 | 806 | 4,800 | 806 |
| 2024-08-02 | 888 | 899 | 876 | 888 | 1,700 | 888 |
| 2024-08-01 | 906 | 917 | 900 | 900 | 5,400 | 900 |
| 2024-07-31 | 919 | 925 | 918 | 918 | 1,000 | 918 |
| 2024-07-30 | 914 | 919 | 914 | 919 | 300 | 919 |
| 2024-07-29 | 910 | 925 | 901 | 910 | 3,100 | 910 |
| 2024-07-26 | 950 | 950 | 940 | 940 | 3,700 | 940 |
| 2024-07-25 | 971 | 994 | 960 | 960 | 1,500 | 960 |
| 2024-07-24 | 975 | 996 | 974 | 974 | 1,100 | 974 |
| 2024-07-23 | 975 | 975 | 975 | 975 | 200 | 975 |
| 2024-07-22 | 997 | 997 | 976 | 976 | 600 | 976 |
| 2024-07-19 | 977 | 980 | 975 | 975 | 900 | 975 |
| 2024-07-18 | 1,000 | 1,000 | 980 | 980 | 700 | 980 |
| 2024-07-17 | 965 | 970 | 965 | 970 | 800 | 970 |
| 2024-07-16 | 965 | 966 | 964 | 965 | 1,000 | 965 |
| 2024-07-12 | 966 | 967 | 960 | 960 | 1,700 | 960 |
| 2024-07-11 | 970 | 970 | 966 | 966 | 2,000 | 966 |
| 2024-07-10 | 973 | 974 | 970 | 971 | 2,200 | 971 |
| 2024-07-09 | 976 | 977 | 972 | 972 | 1,500 | 972 |
| 2024-07-08 | 982 | 983 | 976 | 976 | 2,000 | 976 |
| 2024-07-05 | 998 | 998 | 982 | 982 | 500 | 982 |
| 2024-07-04 | 1,000 | 1,000 | 978 | 983 | 1,400 | 983 |
| 2024-07-03 | 989 | 1,000 | 980 | 1,000 | 3,900 | 1,000 |
| 2024-07-02 | 999 | 1,001 | 980 | 989 | 3,900 | 989 |
| 2024-07-01 | 1,000 | 1,020 | 998 | 999 | 5,300 | 999 |
| 2024-06-28 | 1,027 | 1,083 | 1,002 | 1,010 | 8,300 | 1,010 |
| 2024-06-27 | 1,023 | 1,063 | 1,023 | 1,031 | 19,500 | 1,031 |
| 2024-06-26 | 1,288 | 1,333 | 1,273 | 1,330 | 11,400 | 1,330 |
| 2024-06-25 | 1,274 | 1,289 | 1,273 | 1,284 | 4,200 | 1,284 |
| 2024-06-24 | 1,272 | 1,284 | 1,266 | 1,273 | 4,800 | 1,273 |
| 2024-06-21 | 1,278 | 1,279 | 1,265 | 1,265 | 2,300 | 1,265 |
| 2024-06-20 | 1,280 | 1,280 | 1,265 | 1,268 | 2,700 | 1,268 |
| 2024-06-19 | 1,298 | 1,298 | 1,287 | 1,287 | 1,400 | 1,287 |
| 2024-06-18 | 1,299 | 1,300 | 1,289 | 1,299 | 3,400 | 1,299 |
| 2024-06-17 | 1,298 | 1,298 | 1,293 | 1,297 | 1,000 | 1,297 |
| 2024-06-14 | 1,275 | 1,300 | 1,275 | 1,275 | 1,600 | 1,275 |
| 2024-06-13 | 1,322 | 1,322 | 1,260 | 1,271 | 1,900 | 1,271 |
| 2024-06-12 | 1,333 | 1,336 | 1,261 | 1,292 | 6,200 | 1,292 |
| 2024-06-11 | 1,330 | 1,338 | 1,300 | 1,333 | 2,000 | 1,333 |
| 2024-06-10 | 1,350 | 1,350 | 1,290 | 1,330 | 7,100 | 1,330 |
| 2024-06-07 | 1,370 | 1,394 | 1,349 | 1,349 | 2,200 | 1,349 |
| 2024-06-06 | 1,399 | 1,399 | 1,310 | 1,310 | 4,300 | 1,310 |
| 2024-06-05 | 1,350 | 1,370 | 1,260 | 1,360 | 5,400 | 1,360 |
| 2024-06-04 | 1,330 | 1,401 | 1,260 | 1,273 | 4,700 | 1,273 |
| 2024-06-03 | 1,195 | 1,300 | 1,195 | 1,300 | 6,000 | 1,300 |
| 2024-05-31 | 1,125 | 1,194 | 1,125 | 1,192 | 1,600 | 1,192 |
| 2024-05-30 | 1,140 | 1,193 | 1,105 | 1,163 | 2,500 | 1,163 |
| 2024-05-29 | 1,127 | 1,140 | 1,105 | 1,140 | 2,500 | 1,140 |
| 2024-05-28 | 1,093 | 1,139 | 1,093 | 1,128 | 2,600 | 1,128 |
| 2024-05-27 | 1,082 | 1,090 | 1,082 | 1,090 | 1,500 | 1,090 |
| 2024-05-24 | 1,092 | 1,095 | 1,060 | 1,090 | 2,700 | 1,090 |
| 2024-05-23 | 1,090 | 1,101 | 1,067 | 1,101 | 4,900 | 1,101 |
| 2024-05-22 | 1,069 | 1,100 | 1,032 | 1,090 | 13,000 | 1,090 |
| 2024-05-21 | 1,015 | 1,075 | 1,015 | 1,039 | 11,000 | 1,039 |
| 2024-05-20 | 1,093 | 1,093 | 1,010 | 1,022 | 22,500 | 1,022 |
| 2024-05-17 | 943 | 943 | 925 | 943 | 24,100 | 943 |
| 2024-05-16 | - | - | - | 693 | - | 693 |
| 2024-05-15 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2024-05-14 | - | - | - | 693 | - | 693 |
| 2024-05-13 | 693 | 693 | 693 | 693 | 100 | 693 |
| 2024-05-10 | 700 | 700 | 700 | 700 | 900 | 700 |
| 2024-05-09 | 693 | 693 | 693 | 693 | 600 | 693 |
| 2024-05-08 | - | - | - | 693 | - | 693 |
| 2024-05-07 | 693 | 693 | 693 | 693 | 200 | 693 |
| 2024-05-02 | - | - | - | 675 | - | 675 |
| 2024-05-01 | 684 | 684 | 661 | 675 | 2,400 | 675 |
| 2024-04-30 | 707 | 707 | 674 | 674 | 1,100 | 674 |
| 2024-04-26 | - | - | - | 708 | - | 708 |
| 2024-04-25 | 699 | 708 | 699 | 708 | 600 | 708 |
| 2024-04-24 | 681 | 700 | 681 | 700 | 700 | 700 |
| 2024-04-23 | - | - | - | 700 | - | 700 |
| 2024-04-22 | - | - | - | 700 | - | 700 |
| 2024-04-19 | 683 | 700 | 681 | 700 | 500 | 700 |
| 2024-04-18 | 709 | 709 | 698 | 698 | 2,800 | 698 |
| 2024-04-17 | - | - | - | 709 | - | 709 |
| 2024-04-16 | - | - | - | 709 | - | 709 |
| 2024-04-15 | 709 | 709 | 705 | 709 | 1,200 | 709 |
| 2024-04-12 | 699 | 709 | 699 | 709 | 900 | 709 |
| 2024-04-11 | 700 | 710 | 700 | 710 | 2,100 | 710 |
| 2024-04-10 | 728 | 728 | 728 | 728 | 200 | 728 |
| 2024-04-09 | - | - | - | 705 | - | 705 |
| 2024-04-08 | 715 | 720 | 705 | 705 | 1,000 | 705 |
| 2024-04-05 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2024-04-04 | - | - | - | 730 | - | 730 |
| 2024-04-03 | 730 | 730 | 730 | 730 | 300 | 730 |
| 2024-04-02 | - | - | - | 735 | - | 735 |
| 2024-04-01 | 760 | 760 | 735 | 735 | 2,200 | 735 |
| 2024-03-29 | 701 | 716 | 701 | 705 | 1,200 | 705 |
| 2024-03-28 | 735 | 735 | 701 | 701 | 700 | 701 |
| 2024-03-27 | 738 | 738 | 738 | 738 | 700 | 738 |
| 2024-03-26 | 708 | 708 | 708 | 708 | 600 | 708 |
| 2024-03-25 | 702 | 707 | 702 | 707 | 1,400 | 707 |
| 2024-03-22 | 703 | 704 | 703 | 703 | 800 | 703 |
| 2024-03-21 | 700 | 702 | 700 | 702 | 400 | 702 |
| 2024-03-19 | 739 | 739 | 700 | 700 | 700 | 700 |
| 2024-03-18 | 700 | 700 | 700 | 700 | 400 | 700 |
| 2024-03-15 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2024-03-14 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2024-03-13 | 700 | 700 | 700 | 700 | 600 | 700 |
| 2024-03-12 | 701 | 705 | 701 | 705 | 1,700 | 705 |
| 2024-03-11 | 720 | 720 | 720 | 720 | 100 | 720 |
| 2024-03-08 | 749 | 749 | 730 | 730 | 400 | 730 |
| 2024-03-07 | - | - | - | 720 | - | 720 |
| 2024-03-06 | - | - | - | 720 | - | 720 |
| 2024-03-05 | 710 | 720 | 710 | 720 | 800 | 720 |
| 2024-03-04 | 705 | 705 | 705 | 705 | 200 | 705 |
| 2024-03-01 | 711 | 711 | 711 | 711 | 100 | 711 |
| 2024-02-29 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2024-02-28 | 700 | 701 | 700 | 701 | 500 | 701 |
| 2024-02-27 | - | - | - | 702 | - | 702 |
| 2024-02-26 | 726 | 727 | 702 | 702 | 900 | 702 |
| 2024-02-22 | 730 | 730 | 730 | 730 | 400 | 730 |
| 2024-02-21 | 722 | 740 | 722 | 730 | 700 | 730 |
| 2024-02-20 | 740 | 766 | 740 | 766 | 2,600 | 766 |
| 2024-02-19 | 719 | 719 | 719 | 719 | 100 | 719 |
| 2024-02-16 | - | - | - | 718 | - | 718 |
| 2024-02-15 | 718 | 718 | 718 | 718 | 200 | 718 |
| 2024-02-14 | 722 | 722 | 720 | 720 | 300 | 720 |
| 2024-02-13 | 749 | 749 | 726 | 726 | 400 | 726 |
| 2024-02-09 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2024-02-08 | 723 | 723 | 723 | 723 | 200 | 723 |
| 2024-02-07 | - | - | - | 722 | - | 722 |
| 2024-02-06 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-02-05 | 730 | 730 | 721 | 721 | 400 | 721 |
| 2024-02-02 | - | - | - | 725 | - | 725 |
| 2024-02-01 | - | - | - | 725 | - | 725 |
| 2024-01-31 | - | - | - | 725 | - | 725 |
| 2024-01-30 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2024-01-29 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2024-01-26 | 725 | 725 | 725 | 725 | 200 | 725 |
| 2024-01-25 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2024-01-24 | - | - | - | 725 | - | 725 |
| 2024-01-23 | 779 | 779 | 725 | 725 | 200 | 725 |
| 2024-01-22 | - | - | - | 751 | - | 751 |
| 2024-01-19 | 752 | 752 | 751 | 751 | 600 | 751 |
| 2024-01-18 | 780 | 785 | 755 | 755 | 1,700 | 755 |
| 2024-01-17 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2024-01-16 | 716 | 716 | 715 | 715 | 200 | 715 |
| 2024-01-15 | 730 | 730 | 730 | 730 | 500 | 730 |
| 2024-01-12 | 738 | 738 | 738 | 738 | 200 | 738 |
| 2024-01-11 | - | - | - | 739 | - | 739 |
| 2024-01-10 | 737 | 739 | 737 | 739 | 600 | 739 |
| 2024-01-09 | 722 | 722 | 722 | 722 | 100 | 722 |
| 2024-01-05 | 690 | 690 | 690 | 690 | 300 | 690 |
| 2024-01-04 | 664 | 680 | 664 | 680 | 500 | 680 |
分割・併合履歴 ： [2021-12-29]1株→2株
