5282 ジオスター(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 292 | 300 | 283 | 295 | 129,600 | 295 |
| 2025-05-08 | 290 | 299 | 277 | 291 | 151,400 | 291 |
| 2025-05-07 | 287 | 291 | 287 | 291 | 31,100 | 291 |
| 2025-05-02 | 290 | 293 | 285 | 287 | 27,600 | 287 |
| 2025-05-01 | 291 | 291 | 287 | 289 | 27,800 | 289 |
| 2025-04-30 | 289 | 294 | 289 | 291 | 12,000 | 291 |
| 2025-04-28 | 286 | 296 | 282 | 289 | 101,300 | 289 |
| 2025-04-25 | 286 | 288 | 285 | 288 | 12,400 | 288 |
| 2025-04-24 | 287 | 297 | 282 | 284 | 103,000 | 284 |
| 2025-04-23 | 289 | 289 | 285 | 285 | 28,900 | 285 |
| 2025-04-22 | 286 | 286 | 284 | 284 | 16,200 | 284 |
| 2025-04-21 | 285 | 287 | 284 | 284 | 34,700 | 284 |
| 2025-04-18 | 283 | 287 | 281 | 286 | 26,100 | 286 |
| 2025-04-17 | 282 | 285 | 279 | 282 | 27,700 | 282 |
| 2025-04-16 | 281 | 303 | 275 | 282 | 429,500 | 282 |
| 2025-04-15 | 280 | 282 | 279 | 280 | 42,400 | 280 |
| 2025-04-14 | 282 | 282 | 278 | 279 | 13,300 | 279 |
| 2025-04-11 | 271 | 280 | 268 | 280 | 35,500 | 280 |
| 2025-04-10 | 283 | 287 | 276 | 282 | 30,700 | 282 |
| 2025-04-09 | 270 | 274 | 270 | 270 | 18,600 | 270 |
| 2025-04-08 | 269 | 280 | 269 | 274 | 92,500 | 274 |
| 2025-04-07 | 270 | 272 | 262 | 265 | 94,700 | 265 |
| 2025-04-04 | 288 | 298 | 278 | 287 | 90,400 | 287 |
| 2025-04-03 | 295 | 297 | 290 | 291 | 46,200 | 291 |
| 2025-04-02 | 299 | 299 | 297 | 299 | 4,400 | 299 |
| 2025-04-01 | 298 | 300 | 297 | 299 | 9,200 | 299 |
| 2025-03-31 | 302 | 302 | 298 | 298 | 26,600 | 298 |
| 2025-03-28 | 303 | 305 | 302 | 303 | 12,000 | 303 |
| 2025-03-27 | 308 | 308 | 305 | 308 | 20,000 | 308 |
| 2025-03-26 | 310 | 310 | 308 | 308 | 5,600 | 308 |
| 2025-03-25 | 310 | 310 | 307 | 310 | 32,900 | 310 |
| 2025-03-24 | 304 | 308 | 304 | 307 | 10,100 | 307 |
| 2025-03-21 | 307 | 307 | 303 | 303 | 23,600 | 303 |
| 2025-03-19 | 309 | 310 | 306 | 307 | 35,800 | 307 |
| 2025-03-18 | 305 | 308 | 304 | 308 | 12,300 | 308 |
| 2025-03-17 | 304 | 305 | 302 | 304 | 19,600 | 304 |
| 2025-03-14 | 305 | 306 | 302 | 302 | 19,000 | 302 |
| 2025-03-13 | 305 | 310 | 305 | 306 | 11,500 | 306 |
| 2025-03-12 | 305 | 306 | 304 | 305 | 10,000 | 305 |
| 2025-03-11 | 305 | 305 | 301 | 303 | 27,400 | 303 |
| 2025-03-10 | 307 | 309 | 305 | 306 | 18,400 | 306 |
| 2025-03-07 | 306 | 310 | 304 | 304 | 33,600 | 304 |
| 2025-03-06 | 307 | 308 | 305 | 307 | 22,700 | 307 |
| 2025-03-05 | 304 | 306 | 304 | 306 | 8,100 | 306 |
| 2025-03-04 | 304 | 306 | 304 | 305 | 7,300 | 305 |
| 2025-03-03 | 304 | 308 | 300 | 308 | 20,000 | 308 |
| 2025-02-28 | 304 | 304 | 301 | 302 | 56,800 | 302 |
| 2025-02-27 | 307 | 307 | 305 | 305 | 6,600 | 305 |
| 2025-02-26 | 309 | 309 | 303 | 305 | 28,500 | 305 |
| 2025-02-25 | 306 | 312 | 303 | 309 | 27,300 | 309 |
| 2025-02-21 | 312 | 314 | 308 | 309 | 75,400 | 309 |
| 2025-02-20 | 307 | 312 | 305 | 312 | 53,400 | 312 |
| 2025-02-19 | 306 | 307 | 304 | 307 | 11,800 | 307 |
| 2025-02-18 | 306 | 306 | 303 | 305 | 9,000 | 305 |
| 2025-02-17 | 309 | 309 | 304 | 305 | 37,700 | 305 |
| 2025-02-14 | 308 | 308 | 303 | 307 | 19,600 | 307 |
| 2025-02-13 | 301 | 306 | 300 | 306 | 25,500 | 306 |
| 2025-02-12 | 303 | 304 | 300 | 301 | 45,700 | 301 |
| 2025-02-10 | 307 | 307 | 300 | 304 | 121,800 | 304 |
| 2025-02-07 | 319 | 323 | 310 | 323 | 107,000 | 323 |
| 2025-02-06 | 311 | 312 | 308 | 311 | 41,200 | 311 |
| 2025-02-05 | 307 | 309 | 305 | 306 | 26,600 | 306 |
| 2025-02-04 | 310 | 310 | 304 | 307 | 23,200 | 307 |
| 2025-02-03 | 308 | 309 | 302 | 308 | 75,500 | 308 |
| 2025-01-31 | 301 | 304 | 301 | 304 | 28,800 | 304 |
| 2025-01-30 | 296 | 303 | 296 | 301 | 101,500 | 301 |
| 2025-01-29 | 292 | 296 | 292 | 296 | 37,200 | 296 |
| 2025-01-28 | 291 | 294 | 291 | 292 | 4,600 | 292 |
| 2025-01-27 | 293 | 294 | 291 | 292 | 7,500 | 292 |
| 2025-01-24 | 292 | 293 | 288 | 293 | 8,200 | 293 |
| 2025-01-23 | 291 | 293 | 291 | 293 | 6,700 | 293 |
| 2025-01-22 | 294 | 294 | 290 | 292 | 12,000 | 292 |
| 2025-01-21 | 292 | 292 | 289 | 289 | 8,100 | 289 |
| 2025-01-20 | 287 | 293 | 287 | 292 | 24,000 | 292 |
| 2025-01-17 | 286 | 287 | 286 | 287 | 2,700 | 287 |
| 2025-01-16 | 288 | 288 | 286 | 287 | 2,500 | 287 |
| 2025-01-15 | 289 | 289 | 287 | 288 | 3,900 | 288 |
| 2025-01-14 | 288 | 290 | 286 | 287 | 14,300 | 287 |
| 2025-01-10 | 293 | 293 | 280 | 288 | 50,800 | 288 |
| 2025-01-09 | 292 | 295 | 292 | 293 | 9,900 | 293 |
| 2025-01-08 | 296 | 296 | 291 | 292 | 13,900 | 292 |
| 2025-01-07 | 296 | 299 | 293 | 296 | 18,900 | 296 |
| 2025-01-06 | 288 | 299 | 287 | 292 | 54,200 | 292 |
分割・併合履歴 ： [1996-03-26]1株→1.1株