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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
